32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 190400 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 6121 |
| 3 | 20240903 | 190300 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 4 | 20240903 | 190200 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 5 | 20240903 | 190100 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 6 | 20240903 | 190000 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 7 | 20240903 | 185900 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 8 | 20240903 | 185800 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 9 | 20240903 | 185700 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 10 | 20240903 | 185600 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 11 | 20240903 | 185500 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 12 | 20240903 | 185400 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 13 | 20240903 | 185300 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 14 | 20240903 | 185200 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 15 | 20240903 | 185100 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 16 | 20240903 | 185000 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 17 | 20240903 | 184900 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 18 | 20240903 | 184800 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 19 | 20240903 | 184700 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 20 | 20240903 | 184600 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 21 | 20240903 | 184500 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 22 | 20240903 | 184400 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 23 | 20240903 | 184300 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 24 | 20240903 | 184200 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 25 | 20240903 | 184100 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 26 | 20240903 | 184000 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 27 | 20240903 | 183900 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 28 | 20240903 | 183800 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 29 | 20240903 | 183700 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 30 | 20240903 | 183600 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 31 | 20240903 | 183500 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 32 | 20240903 | 183400 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 6121 |
| 33 | 20240903 | 183300 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 34 | 20240903 | 183200 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 35 | 20240903 | 183100 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 36 | 20240903 | 183000 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 37 | 20240903 | 182900 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 38 | 20240903 | 182800 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 39 | 20240903 | 182700 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 40 | 20240903 | 182600 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 41 | 20240903 | 182500 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 42 | 20240903 | 182400 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 43 | 20240903 | 182300 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 44 | 20240903 | 182200 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 45 | 20240903 | 182100 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 46 | 20240903 | 182000 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 47 | 20240903 | 181900 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 48 | 20240903 | 181800 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 49 | 20240903 | 181700 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 50 | 20240903 | 181600 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 51 | 20240903 | 181500 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 52 | 20240903 | 181400 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 53 | 20240903 | 181300 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 54 | 20240903 | 181200 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 55 | 20240903 | 181100 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 56 | 20240903 | 181000 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 57 | 20240903 | 180900 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 58 | 20240903 | 180800 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 59 | 20240903 | 180700 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 60 | 20240903 | 180600 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 61 | 20240903 | 180500 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 62 | 20240903 | 180400 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 6121 |
| 63 | 20240903 | 180300 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 64 | 20240903 | 180200 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 65 | 20240903 | 180100 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 66 | 20240903 | 180000 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 67 | 20240903 | 175900 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 68 | 20240903 | 175800 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 69 | 20240903 | 175700 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 70 | 20240903 | 175600 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 71 | 20240903 | 175500 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 72 | 20240903 | 175400 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 73 | 20240903 | 175300 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 74 | 20240903 | 175200 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 75 | 20240903 | 175100 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 76 | 20240903 | 175000 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 77 | 20240903 | 174900 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 78 | 20240903 | 174800 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 79 | 20240903 | 174700 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 80 | 20240903 | 174600 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 81 | 20240903 | 174500 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 82 | 20240903 | 174400 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 83 | 20240903 | 174300 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 84 | 20240903 | 174200 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 85 | 20240903 | 174100 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 86 | 20240903 | 174000 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 87 | 20240903 | 173900 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 88 | 20240903 | 173800 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 89 | 20240903 | 173700 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 90 | 20240903 | 173600 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 91 | 20240903 | 173500 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 92 | 20240903 | 173400 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 6121 |
| 93 | 20240903 | 173300 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 94 | 20240903 | 173200 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 95 | 20240903 | 173100 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 96 | 20240903 | 173000 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 97 | 20240903 | 172900 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 98 | 20240903 | 172800 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 99 | 20240903 | 172700 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 100 | 20240903 | 172600 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 101 | 20240903 | 172500 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 102 | 20240903 | 172400 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 103 | 20240903 | 172300 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 104 | 20240903 | 172200 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 105 | 20240903 | 172100 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 106 | 20240903 | 172000 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 107 | 20240903 | 171900 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 108 | 20240903 | 171800 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 109 | 20240903 | 171700 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 110 | 20240903 | 171600 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 111 | 20240903 | 171500 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 112 | 20240903 | 171400 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 113 | 20240903 | 171300 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 114 | 20240903 | 171200 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 115 | 20240903 | 171100 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 116 | 20240903 | 171000 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 117 | 20240903 | 170900 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 118 | 20240903 | 170800 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 119 | 20240903 | 170700 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 120 | 20240903 | 170600 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 121 | 20240903 | 170500 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 122 | 20240903 | 170400 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 6121 |
| 123 | 20240903 | 170300 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 124 | 20240903 | 170200 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 125 | 20240903 | 170100 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 126 | 20240903 | 170000 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 127 | 20240903 | 165900 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 128 | 20240903 | 165800 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 129 | 20240903 | 165700 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 130 | 20240903 | 165600 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 131 | 20240903 | 165500 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 132 | 20240903 | 165400 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 133 | 20240903 | 165300 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 134 | 20240903 | 165200 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 135 | 20240903 | 165100 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 136 | 20240903 | 165000 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 137 | 20240903 | 164900 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 138 | 20240903 | 164800 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 139 | 20240903 | 164700 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 140 | 20240903 | 164600 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 141 | 20240903 | 164500 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 142 | 20240903 | 164400 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 143 | 20240903 | 164300 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 144 | 20240903 | 164200 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 145 | 20240903 | 164100 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 146 | 20240903 | 164000 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 147 | 20240903 | 163900 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 148 | 20240903 | 163800 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 149 | 20240903 | 163700 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 150 | 20240903 | 163600 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 151 | 20240903 | 163500 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 152 | 20240903 | 163400 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 6121 |
| 153 | 20240903 | 163300 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 154 | 20240903 | 163200 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 155 | 20240903 | 163100 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 156 | 20240903 | 163000 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 157 | 20240903 | 162900 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 158 | 20240903 | 162800 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 159 | 20240903 | 162700 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 160 | 20240903 | 162600 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 161 | 20240903 | 162500 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 162 | 20240903 | 162400 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 163 | 20240903 | 162300 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 164 | 20240903 | 162200 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 165 | 20240903 | 162100 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 166 | 20240903 | 162000 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 167 | 20240903 | 161900 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 168 | 20240903 | 161800 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 169 | 20240903 | 161700 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 170 | 20240903 | 161600 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 171 | 20240903 | 161500 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 172 | 20240903 | 161400 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 173 | 20240903 | 161300 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 174 | 20240903 | 161200 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 175 | 20240903 | 161100 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 176 | 20240903 | 161000 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 177 | 20240903 | 160900 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 178 | 20240903 | 160800 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 179 | 20240903 | 160700 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 180 | 20240903 | 160600 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 181 | 20240903 | 160500 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 182 | 20240903 | 160400 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 6121 |
| 183 | 20240903 | 160300 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 184 | 20240903 | 160200 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 185 | 20240903 | 160100 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 186 | 20240903 | 160000 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 187 | 20240903 | 155900 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 188 | 20240903 | 155800 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 189 | 20240903 | 155700 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 190 | 20240903 | 155600 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 191 | 20240903 | 155500 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 192 | 20240903 | 155400 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 193 | 20240903 | 155300 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 194 | 20240903 | 155200 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 195 | 20240903 | 155100 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 196 | 20240903 | 155000 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 197 | 20240903 | 154900 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 198 | 20240903 | 154800 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 199 | 20240903 | 154700 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 200 | 20240903 | 154600 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 201 | 20240903 | 154500 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 202 | 20240903 | 154400 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 203 | 20240903 | 154300 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 204 | 20240903 | 154200 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 205 | 20240903 | 154100 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 206 | 20240903 | 154000 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 207 | 20240903 | 153900 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 208 | 20240903 | 153800 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 209 | 20240903 | 153700 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 210 | 20240903 | 153600 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 211 | 20240903 | 153500 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 212 | 20240903 | 153400 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 6121 |
| 213 | 20240903 | 153300 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 214 | 20240903 | 153200 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 215 | 20240903 | 153100 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 0 |
| 216 | 20240903 | 153000 | 25369736600 | 41350 | 41350 | 41350 | 41350 | 6121 |
| 217 | 20240903 | 152900 | 25116633250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 218 | 20240903 | 152800 | 25116633250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 219 | 20240903 | 152700 | 25116633250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 220 | 20240903 | 152600 | 25116633250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 221 | 20240903 | 152500 | 25116633250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 222 | 20240903 | 152400 | 25116633250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 223 | 20240903 | 152300 | 25116633250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 224 | 20240903 | 152200 | 25116633250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 225 | 20240903 | 152100 | 25116633250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 226 | 20240903 | 152000 | 25116633250 | 41550 | 41550 | 41550 | 41550 | 0 |
| 227 | 20240903 | 151900 | 25116633250 | 41550 | 41550 | 41650 | 41450 | 536 |
| 228 | 20240903 | 151800 | 25094392350 | 41650 | 41700 | 41700 | 41500 | 1027 |
| 229 | 20240903 | 151700 | 25051628250 | 41500 | 41700 | 41750 | 41500 | 979 |
| 230 | 20240903 | 151600 | 25010911550 | 41650 | 41700 | 41700 | 41650 | 1062 |
| 231 | 20240903 | 151500 | 24966667350 | 41700 | 41700 | 41750 | 41500 | 1227 |
| 232 | 20240903 | 151400 | 24915501350 | 41650 | 41800 | 41800 | 41500 | 979 |
| 233 | 20240903 | 151300 | 24874740950 | 41800 | 41800 | 41850 | 41500 | 1114 |
| 234 | 20240903 | 151200 | 24828246750 | 41850 | 41900 | 41950 | 41850 | 2743 |
| 235 | 20240903 | 151100 | 24713378200 | 41900 | 41850 | 41900 | 41850 | 848 |
| 236 | 20240903 | 151000 | 24677857650 | 41900 | 41600 | 41900 | 41600 | 2819 |
| 237 | 20240903 | 150900 | 24560127450 | 41600 | 41550 | 41600 | 41500 | 1282 |
| 238 | 20240903 | 150800 | 24506841150 | 41600 | 41550 | 41600 | 41350 | 1386 |
| 239 | 20240903 | 150700 | 24449327950 | 41550 | 41550 | 41600 | 41550 | 820 |
| 240 | 20240903 | 150600 | 24415255400 | 41600 | 41600 | 41650 | 41500 | 1111 |
| 241 | 20240903 | 150500 | 24369026700 | 41550 | 41600 | 41650 | 41550 | 555 |
| 242 | 20240903 | 150400 | 24345952150 | 41600 | 41550 | 41650 | 41550 | 987 |
| 243 | 20240903 | 150300 | 24304900000 | 41550 | 41650 | 41650 | 41550 | 701 |
| 244 | 20240903 | 150200 | 24275736350 | 41650 | 41600 | 41700 | 41600 | 704 |
| 245 | 20240903 | 150100 | 24246411750 | 41650 | 41300 | 41650 | 41300 | 1255 |
| 246 | 20240903 | 150000 | 24194282000 | 41350 | 41450 | 41450 | 41300 | 1298 |
| 247 | 20240903 | 145900 | 24140585900 | 41400 | 41550 | 41550 | 41400 | 1450 |
| 248 | 20240903 | 145800 | 24080474350 | 41550 | 41450 | 41550 | 41450 | 1082 |
| 249 | 20240903 | 145700 | 24035583450 | 41450 | 41450 | 41500 | 41350 | 1036 |
| 250 | 20240903 | 145600 | 23992685200 | 41450 | 41400 | 41450 | 41350 | 2391 |
| 251 | 20240903 | 145500 | 23893762650 | 41400 | 41300 | 41550 | 41300 | 2105 |
| 252 | 20240903 | 145400 | 23806586250 | 41300 | 41500 | 41600 | 41300 | 2779 |
| 253 | 20240903 | 145300 | 23691495300 | 41500 | 41550 | 41600 | 41500 | 1168 |
| 254 | 20240903 | 145200 | 23642950150 | 41550 | 41500 | 41600 | 41500 | 1855 |
| 255 | 20240903 | 145100 | 23565932500 | 41550 | 41550 | 41600 | 41500 | 1739 |
| 256 | 20240903 | 145000 | 23493715750 | 41550 | 41750 | 41750 | 41500 | 5882 |
| 257 | 20240903 | 144900 | 23249161000 | 41700 | 41850 | 41850 | 41700 | 772 |
| 258 | 20240903 | 144800 | 23216921350 | 41850 | 41800 | 41950 | 41700 | 1939 |
| 259 | 20240903 | 144700 | 23135881600 | 41850 | 41900 | 41900 | 41800 | 1724 |
| 260 | 20240903 | 144600 | 23063698700 | 41900 | 41700 | 41950 | 41700 | 2414 |
| 261 | 20240903 | 144500 | 22962714200 | 41750 | 42150 | 42150 | 41700 | 4055 |
| 262 | 20240903 | 144400 | 22792698350 | 42100 | 42250 | 42300 | 42000 | 4129 |
| 263 | 20240903 | 144300 | 22618746550 | 42300 | 42250 | 42300 | 42100 | 2428 |
| 264 | 20240903 | 144200 | 22516197200 | 42250 | 42450 | 42450 | 42100 | 5600 |
| 265 | 20240903 | 144100 | 22279811000 | 42500 | 42400 | 42500 | 42300 | 2019 |
| 266 | 20240903 | 144000 | 22194155700 | 42350 | 42400 | 42500 | 42350 | 3370 |
| 267 | 20240903 | 143900 | 22051071700 | 42450 | 42300 | 42450 | 42250 | 1707 |
| 268 | 20240903 | 143800 | 21978765000 | 42300 | 42400 | 42450 | 42250 | 1049 |
| 269 | 20240903 | 143700 | 21934343650 | 42500 | 42350 | 42650 | 42350 | 5812 |
| 270 | 20240903 | 143600 | 21687254900 | 42400 | 42400 | 42450 | 42300 | 1664 |
| 271 | 20240903 | 143500 | 21616700050 | 42400 | 42450 | 42500 | 42350 | 2502 |
| 272 | 20240903 | 143400 | 21510540650 | 42450 | 42250 | 42450 | 42250 | 3257 |
| 273 | 20240903 | 143300 | 21372726250 | 42250 | 42450 | 42450 | 42200 | 3496 |
| 274 | 20240903 | 143200 | 21224857250 | 42450 | 42450 | 42500 | 42400 | 1701 |
| 275 | 20240903 | 143100 | 21152694350 | 42450 | 42500 | 42650 | 42350 | 9762 |
| 276 | 20240903 | 143000 | 20737478000 | 42500 | 42350 | 42500 | 42250 | 6045 |
| 277 | 20240903 | 142900 | 20481256700 | 42350 | 42350 | 42400 | 42250 | 2750 |
| 278 | 20240903 | 142800 | 20364784750 | 42400 | 42300 | 42450 | 42300 | 3556 |
| 279 | 20240903 | 142700 | 20214080400 | 42400 | 42250 | 42450 | 42250 | 4723 |
| 280 | 20240903 | 142600 | 20014018150 | 42250 | 42350 | 42350 | 42050 | 3780 |
| 281 | 20240903 | 142500 | 19854588900 | 42250 | 41950 | 42500 | 41950 | 9348 |
| 282 | 20240903 | 142400 | 19458538400 | 41950 | 41950 | 42100 | 41850 | 2039 |
| 283 | 20240903 | 142300 | 19372983350 | 41950 | 42200 | 42250 | 41950 | 3475 |
| 284 | 20240903 | 142200 | 19226498950 | 42200 | 42050 | 42450 | 42050 | 6751 |
| 285 | 20240903 | 142100 | 18940929650 | 42100 | 41600 | 42100 | 41550 | 2265 |
| 286 | 20240903 | 142000 | 18845982500 | 41600 | 42200 | 42200 | 41500 | 9117 |
| 287 | 20240903 | 141900 | 18464953900 | 42200 | 41900 | 42200 | 41900 | 6613 |
| 288 | 20240903 | 141800 | 18186562650 | 41900 | 41950 | 42000 | 41800 | 3070 |
| 289 | 20240903 | 141700 | 18057902850 | 41850 | 41950 | 42000 | 41700 | 2632 |
| 290 | 20240903 | 141600 | 17947664150 | 41700 | 41750 | 42000 | 41650 | 5352 |
| 291 | 20240903 | 141500 | 17724156650 | 41750 | 42000 | 42100 | 41750 | 6244 |
| 292 | 20240903 | 141400 | 17462268350 | 42100 | 41650 | 42150 | 41650 | 3336 |
| 293 | 20240903 | 141300 | 17322436900 | 41600 | 42250 | 42500 | 41500 | 16799 |
| 294 | 20240903 | 141200 | 16619187700 | 42200 | 42100 | 42300 | 41950 | 8986 |
| 295 | 20240903 | 141100 | 16240666750 | 42100 | 42000 | 42150 | 41900 | 9708 |
| 296 | 20240903 | 141000 | 15832871600 | 42100 | 42400 | 42500 | 41800 | 11498 |
| 297 | 20240903 | 140900 | 15348996300 | 42400 | 42000 | 43250 | 42000 | 36502 |
| 298 | 20240903 | 140800 | 13792509600 | 42150 | 42350 | 42400 | 41550 | 29538 |
| 299 | 20240903 | 140700 | 12552692150 | 42400 | 41900 | 43500 | 41750 | 37983 |
| 300 | 20240903 | 140600 | 10939946200 | 41850 | 41300 | 41950 | 40900 | 15559 |
| 301 | 20240903 | 140500 | 10295035200 | 41300 | 42650 | 42700 | 41000 | 26795 |
| 302 | 20240903 | 140400 | 9177881200 | 42550 | 40850 | 43000 | 40850 | 60348 |
| 303 | 20240903 | 140300 | 6643985500 | 41000 | 40150 | 41000 | 40150 | 19897 |
| 304 | 20240903 | 140200 | 5833727350 | 40150 | 40250 | 40350 | 40050 | 1992 |
| 305 | 20240903 | 140100 | 5753651400 | 40200 | 39700 | 40200 | 39700 | 5844 |
| 306 | 20240903 | 140000 | 5519706650 | 39700 | 39700 | 39700 | 39650 | 90 |
| 307 | 20240903 | 135900 | 5516133700 | 39700 | 39700 | 39700 | 39650 | 325 |
| 308 | 20240903 | 135800 | 5503231250 | 39700 | 39700 | 39700 | 39650 | 194 |
| 309 | 20240903 | 135700 | 5495531400 | 39650 | 39550 | 39650 | 39550 | 603 |
| 310 | 20240903 | 135600 | 5471647600 | 39550 | 39550 | 39550 | 39550 | 560 |
| 311 | 20240903 | 135500 | 5449499600 | 39550 | 39450 | 39550 | 39450 | 376 |
| 312 | 20240903 | 135400 | 5434647450 | 39500 | 39500 | 39500 | 39500 | 15 |
| 313 | 20240903 | 135300 | 5434054950 | 39500 | 39450 | 39500 | 39450 | 385 |
| 314 | 20240903 | 135200 | 5418859750 | 39450 | 39450 | 39500 | 39450 | 7 |
| 315 | 20240903 | 135100 | 5418583350 | 39500 | 39500 | 39500 | 39500 | 81 |
| 316 | 20240903 | 135000 | 5415383850 | 39500 | 39550 | 39550 | 39500 | 217 |
| 317 | 20240903 | 134900 | 5406805850 | 39500 | 39550 | 39550 | 39500 | 9 |
| 318 | 20240903 | 134800 | 5406449950 | 39550 | 39500 | 39550 | 39500 | 154 |
| 319 | 20240903 | 134700 | 5400365500 | 39550 | 39550 | 39550 | 39550 | 31 |
| 320 | 20240903 | 134600 | 5399139450 | 39550 | 39500 | 39550 | 39500 | 323 |
| 321 | 20240903 | 134500 | 5386365250 | 39500 | 39500 | 39550 | 39500 | 58 |
| 322 | 20240903 | 134400 | 5384072500 | 39500 | 39550 | 39550 | 39500 | 213 |
| 323 | 20240903 | 134300 | 5375657100 | 39550 | 39550 | 39550 | 39500 | 15 |
| 324 | 20240903 | 134200 | 5375063900 | 39550 | 39500 | 39550 | 39500 | 358 |
| 325 | 20240903 | 134100 | 5360914550 | 39500 | 39500 | 39500 | 39500 | 450 |
| 326 | 20240903 | 134000 | 5343139550 | 39500 | 39500 | 39500 | 39500 | 14 |
| 327 | 20240903 | 133900 | 5342586550 | 39500 | 39450 | 39500 | 39450 | 359 |
| 328 | 20240903 | 133800 | 5328423700 | 39400 | 39400 | 39400 | 39350 | 117 |
| 329 | 20240903 | 133700 | 5323817400 | 39400 | 39400 | 39450 | 39400 | 91 |
| 330 | 20240903 | 133600 | 5320229050 | 39450 | 39400 | 39450 | 39400 | 78 |
| 331 | 20240903 | 133500 | 5317155800 | 39400 | 39350 | 39400 | 39350 | 657 |
| 332 | 20240903 | 133400 | 5291284900 | 39350 | 39400 | 39400 | 39350 | 470 |
| 333 | 20240903 | 133300 | 5272784400 | 39400 | 39400 | 39400 | 39400 | 82 |
| 334 | 20240903 | 133200 | 5269553600 | 39400 | 39450 | 39450 | 39400 | 130 |
| 335 | 20240903 | 133100 | 5264431100 | 39450 | 39400 | 39450 | 39400 | 476 |
| 336 | 20240903 | 133000 | 5245674750 | 39350 | 39350 | 39400 | 39350 | 451 |
| 337 | 20240903 | 132900 | 5227927750 | 39350 | 39350 | 39350 | 39300 | 218 |
| 338 | 20240903 | 132800 | 5219357500 | 39300 | 39300 | 39400 | 39300 | 628 |
| 339 | 20240903 | 132700 | 5194675000 | 39300 | 39350 | 39350 | 39300 | 1478 |
| 340 | 20240903 | 132600 | 5136553950 | 39400 | 39350 | 39400 | 39350 | 472 |
| 341 | 20240903 | 132500 | 5117977350 | 39350 | 39400 | 39500 | 39350 | 964 |
| 342 | 20240903 | 132400 | 5080000150 | 39500 | 39500 | 39500 | 39500 | 48 |
| 343 | 20240903 | 132300 | 5078104150 | 39500 | 39500 | 39500 | 39500 | 122 |
| 344 | 20240903 | 132200 | 5073285150 | 39500 | 39400 | 39500 | 39400 | 733 |
| 345 | 20240903 | 132100 | 5044404150 | 39450 | 39450 | 39500 | 39400 | 267 |
| 346 | 20240903 | 132000 | 5033870800 | 39450 | 39450 | 39500 | 39450 | 1046 |
| 347 | 20240903 | 131900 | 4992602200 | 39450 | 39400 | 39550 | 39400 | 252 |
| 348 | 20240903 | 131800 | 4982656300 | 39400 | 39550 | 39550 | 39400 | 2149 |
| 349 | 20240903 | 131700 | 4897890000 | 39550 | 39550 | 39550 | 39550 | 65 |
| 350 | 20240903 | 131600 | 4895319250 | 39550 | 39550 | 39550 | 39450 | 79 |
| 351 | 20240903 | 131500 | 4892196350 | 39550 | 39500 | 39550 | 39500 | 124 |
| 352 | 20240903 | 131400 | 4887293750 | 39500 | 39500 | 39550 | 39450 | 769 |
| 353 | 20240903 | 131300 | 4856918600 | 39500 | 39550 | 39550 | 39500 | 753 |
| 354 | 20240903 | 131200 | 4827173450 | 39550 | 39600 | 39600 | 39550 | 87 |
| 355 | 20240903 | 131100 | 4823731850 | 39550 | 39600 | 39600 | 39550 | 485 |
| 356 | 20240903 | 131000 | 4804547900 | 39600 | 39600 | 39600 | 39600 | 58 |
| 357 | 20240903 | 130900 | 4802251100 | 39600 | 39600 | 39600 | 39600 | 31 |
| 358 | 20240903 | 130800 | 4801023500 | 39600 | 39600 | 39600 | 39550 | 287 |
| 359 | 20240903 | 130700 | 4789663900 | 39600 | 39650 | 39650 | 39600 | 54 |
| 360 | 20240903 | 130600 | 4787524950 | 39650 | 39650 | 39650 | 39650 | 132 |
| 361 | 20240903 | 130500 | 4782291150 | 39650 | 39750 | 39750 | 39600 | 265 |
| 362 | 20240903 | 130400 | 4771789250 | 39750 | 39700 | 39750 | 39700 | 311 |
| 363 | 20240903 | 130300 | 4759435000 | 39750 | 39750 | 39750 | 39750 | 17 |
| 364 | 20240903 | 130200 | 4758759250 | 39700 | 39700 | 39700 | 39700 | 165 |
| 365 | 20240903 | 130100 | 4752208750 | 39700 | 39700 | 39700 | 39700 | 92 |
| 366 | 20240903 | 130000 | 4748556350 | 39650 | 39700 | 39700 | 39650 | 147 |
| 367 | 20240903 | 125900 | 4742720500 | 39700 | 39700 | 39700 | 39650 | 16 |
| 368 | 20240903 | 125800 | 4742085350 | 39700 | 39700 | 39700 | 39700 | 63 |
| 369 | 20240903 | 125700 | 4739584250 | 39700 | 39750 | 39750 | 39700 | 75 |
| 370 | 20240903 | 125600 | 4736604150 | 39750 | 39700 | 39750 | 39700 | 119 |
| 371 | 20240903 | 125500 | 4731874350 | 39700 | 39650 | 39700 | 39650 | 58 |
| 372 | 20240903 | 125400 | 4729571800 | 39700 | 39700 | 39700 | 39700 | 53 |
| 373 | 20240903 | 125300 | 4727467700 | 39700 | 39700 | 39700 | 39700 | 89 |
| 374 | 20240903 | 125200 | 4723934400 | 39650 | 39650 | 39650 | 39600 | 106 |
| 375 | 20240903 | 125100 | 4719733150 | 39600 | 39650 | 39650 | 39600 | 12 |
| 376 | 20240903 | 125000 | 4719257450 | 39600 | 39650 | 39650 | 39600 | 89 |
| 377 | 20240903 | 124900 | 4715731100 | 39650 | 39650 | 39700 | 39650 | 319 |
| 378 | 20240903 | 124800 | 4703081700 | 39600 | 39650 | 39650 | 39550 | 638 |
| 379 | 20240903 | 124700 | 4677822750 | 39600 | 39700 | 39700 | 39600 | 258 |
| 380 | 20240903 | 124600 | 4667595350 | 39700 | 39650 | 39700 | 39650 | 24 |
| 381 | 20240903 | 124500 | 4666643500 | 39650 | 39700 | 39700 | 39650 | 128 |
| 382 | 20240903 | 124400 | 4661562050 | 39700 | 39700 | 39700 | 39700 | 7 |
| 383 | 20240903 | 124300 | 4661284150 | 39700 | 39700 | 39700 | 39700 | 32 |
| 384 | 20240903 | 124200 | 4660013750 | 39700 | 39600 | 39700 | 39600 | 511 |
| 385 | 20240903 | 124100 | 4639752600 | 39550 | 39550 | 39550 | 39550 | 601 |
| 386 | 20240903 | 124000 | 4615983050 | 39550 | 39550 | 39550 | 39500 | 123 |
| 387 | 20240903 | 123900 | 4611119400 | 39550 | 39600 | 39600 | 39550 | 185 |
| 388 | 20240903 | 123800 | 4603795950 | 39600 | 39500 | 39600 | 39500 | 416 |
| 389 | 20240903 | 123700 | 4587355750 | 39550 | 39450 | 39550 | 39450 | 177 |
| 390 | 20240903 | 123600 | 4580359500 | 39450 | 39500 | 39500 | 39450 | 321 |
| 391 | 20240903 | 123500 | 4567694000 | 39450 | 39650 | 39650 | 39450 | 1217 |
| 392 | 20240903 | 123400 | 4519597750 | 39600 | 39650 | 39650 | 39600 | 144 |
| 393 | 20240903 | 123300 | 4513894000 | 39650 | 39600 | 39650 | 39600 | 79 |
| 394 | 20240903 | 123200 | 4510763750 | 39600 | 39600 | 39650 | 39600 | 416 |
| 395 | 20240903 | 123100 | 4494290100 | 39600 | 39600 | 39600 | 39550 | 171 |
| 396 | 20240903 | 123000 | 4487525400 | 39600 | 39550 | 39600 | 39550 | 77 |
| 397 | 20240903 | 122900 | 4484476300 | 39550 | 39550 | 39550 | 39550 | 95 |
| 398 | 20240903 | 122800 | 4480719050 | 39500 | 39550 | 39550 | 39500 | 40 |
| 399 | 20240903 | 122700 | 4479138350 | 39500 | 39550 | 39550 | 39500 | 138 |
| 400 | 20240903 | 122600 | 4473686550 | 39550 | 39550 | 39550 | 39500 | 1710 |
| 401 | 20240903 | 122500 | 4406129450 | 39550 | 39550 | 39600 | 39550 | 28 |
| 402 | 20240903 | 122400 | 4405021950 | 39550 | 39550 | 39600 | 39550 | 171 |
| 403 | 20240903 | 122300 | 4398258550 | 39550 | 39550 | 39600 | 39550 | 1147 |
| 404 | 20240903 | 122200 | 4352892750 | 39600 | 39550 | 39600 | 39550 | 255 |
| 405 | 20240903 | 122100 | 4342794850 | 39600 | 39550 | 39600 | 39550 | 83 |
| 406 | 20240903 | 122000 | 4339510300 | 39550 | 39600 | 39600 | 39550 | 101 |
| 407 | 20240903 | 121900 | 4335511250 | 39600 | 39600 | 39600 | 39600 | 13 |
| 408 | 20240903 | 121800 | 4334996450 | 39600 | 39550 | 39600 | 39550 | 331 |
| 409 | 20240903 | 121700 | 4321901000 | 39550 | 39600 | 39600 | 39550 | 80 |
| 410 | 20240903 | 121600 | 4318733850 | 39600 | 39600 | 39600 | 39600 | 20 |
| 411 | 20240903 | 121500 | 4317941850 | 39600 | 39600 | 39600 | 39550 | 89 |
| 412 | 20240903 | 121400 | 4314418550 | 39550 | 39600 | 39600 | 39550 | 340 |
| 413 | 20240903 | 121300 | 4300964550 | 39600 | 39650 | 39650 | 39600 | 7 |
| 414 | 20240903 | 121200 | 4300687050 | 39650 | 39600 | 39650 | 39550 | 1107 |
| 415 | 20240903 | 121100 | 4256886350 | 39600 | 39600 | 39650 | 39600 | 52 |
| 416 | 20240903 | 121000 | 4254826900 | 39600 | 39600 | 39600 | 39550 | 958 |
| 417 | 20240903 | 120900 | 4216891650 | 39600 | 39650 | 39700 | 39600 | 266 |
| 418 | 20240903 | 120800 | 4206356650 | 39650 | 39700 | 39700 | 39650 | 421 |
| 419 | 20240903 | 120700 | 4189659750 | 39700 | 39700 | 39700 | 39700 | 15 |
| 420 | 20240903 | 120600 | 4189064250 | 39650 | 39650 | 39700 | 39650 | 92 |
| 421 | 20240903 | 120500 | 4185416300 | 39700 | 39650 | 39700 | 39650 | 64 |
| 422 | 20240903 | 120400 | 4182875550 | 39700 | 39650 | 39700 | 39650 | 70 |
| 423 | 20240903 | 120300 | 4180098400 | 39650 | 39700 | 39700 | 39650 | 164 |
| 424 | 20240903 | 120200 | 4173589350 | 39700 | 39650 | 39700 | 39650 | 21 |
| 425 | 20240903 | 120100 | 4172756550 | 39700 | 39700 | 39700 | 39650 | 107 |
| 426 | 20240903 | 120000 | 4168512000 | 39700 | 39700 | 39700 | 39650 | 40 |
| 427 | 20240903 | 115900 | 4166924050 | 39650 | 39700 | 39700 | 39600 | 163 |
| 428 | 20240903 | 115800 | 4160465250 | 39650 | 39650 | 39700 | 39600 | 576 |
| 429 | 20240903 | 115700 | 4137651300 | 39650 | 39700 | 39700 | 39650 | 30 |
| 430 | 20240903 | 115600 | 4136461550 | 39700 | 39700 | 39700 | 39600 | 312 |
| 431 | 20240903 | 115500 | 4124097350 | 39700 | 39650 | 39700 | 39650 | 118 |
| 432 | 20240903 | 115400 | 4119412800 | 39700 | 39700 | 39700 | 39700 | 50 |
| 433 | 20240903 | 115300 | 4117427800 | 39650 | 39650 | 39750 | 39650 | 39 |
| 434 | 20240903 | 115200 | 4115881150 | 39750 | 39750 | 39750 | 39750 | 110 |
| 435 | 20240903 | 115100 | 4111508650 | 39750 | 39750 | 39750 | 39750 | 40 |
| 436 | 20240903 | 115000 | 4109918650 | 39750 | 39750 | 39750 | 39650 | 64 |
| 437 | 20240903 | 114900 | 4107375950 | 39750 | 39750 | 39750 | 39750 | 35 |
| 438 | 20240903 | 114800 | 4105984700 | 39650 | 39750 | 39750 | 39650 | 611 |
| 439 | 20240903 | 114700 | 4081745200 | 39750 | 39750 | 39750 | 39700 | 235 |
| 440 | 20240903 | 114600 | 4072410150 | 39750 | 39900 | 39900 | 39750 | 273 |
| 441 | 20240903 | 114500 | 4061546900 | 39900 | 39800 | 39900 | 39800 | 119 |
| 442 | 20240903 | 114400 | 4056803400 | 39800 | 39700 | 39800 | 39700 | 253 |
| 443 | 20240903 | 114300 | 4046740500 | 39750 | 39750 | 39750 | 39750 | 51 |
| 444 | 20240903 | 114200 | 4044713250 | 39750 | 39750 | 39750 | 39700 | 118 |
| 445 | 20240903 | 114100 | 4040023750 | 39750 | 39800 | 39800 | 39700 | 1020 |
| 446 | 20240903 | 114000 | 3999499450 | 39800 | 39800 | 39800 | 39750 | 111 |
| 447 | 20240903 | 113900 | 3995082150 | 39800 | 39800 | 39800 | 39750 | 70 |
| 448 | 20240903 | 113800 | 3992296400 | 39750 | 39750 | 39800 | 39750 | 52 |
| 449 | 20240903 | 113700 | 3990228400 | 39750 | 39800 | 39800 | 39750 | 146 |
| 450 | 20240903 | 113600 | 3984424850 | 39750 | 39750 | 39800 | 39750 | 242 |
| 451 | 20240903 | 113500 | 3974803650 | 39750 | 39800 | 39850 | 39750 | 1983 |
| 452 | 20240903 | 113400 | 3895943350 | 39850 | 39850 | 39900 | 39850 | 135 |
| 453 | 20240903 | 113300 | 3890563400 | 39850 | 39900 | 39900 | 39850 | 43 |
| 454 | 20240903 | 113200 | 3888848050 | 39900 | 39900 | 39950 | 39900 | 153 |
| 455 | 20240903 | 113100 | 3882742300 | 39900 | 39900 | 39900 | 39900 | 201 |
| 456 | 20240903 | 113000 | 3874722400 | 39950 | 39850 | 39950 | 39850 | 265 |
| 457 | 20240903 | 112900 | 3864147850 | 39850 | 39850 | 39850 | 39800 | 167 |
| 458 | 20240903 | 112800 | 3857493150 | 39850 | 39850 | 39850 | 39850 | 99 |
| 459 | 20240903 | 112700 | 3853548000 | 39850 | 39850 | 39850 | 39850 | 75 |
| 460 | 20240903 | 112600 | 3850559250 | 39850 | 39850 | 39850 | 39850 | 153 |
| 461 | 20240903 | 112500 | 3844462200 | 39900 | 39800 | 39900 | 39800 | 440 |
| 462 | 20240903 | 112400 | 3826948000 | 39800 | 39750 | 39800 | 39750 | 199 |
| 463 | 20240903 | 112300 | 3819037350 | 39800 | 39800 | 39800 | 39750 | 586 |
| 464 | 20240903 | 112200 | 3795740400 | 39850 | 39850 | 39850 | 39850 | 3 |
| 465 | 20240903 | 112100 | 3795620850 | 39750 | 39750 | 39850 | 39750 | 368 |
| 466 | 20240903 | 112000 | 3780988300 | 39750 | 39750 | 39750 | 39750 | 147 |
| 467 | 20240903 | 111900 | 3775145050 | 39750 | 39750 | 39750 | 39750 | 54 |
| 468 | 20240903 | 111800 | 3772998550 | 39750 | 39750 | 39750 | 39750 | 128 |
| 469 | 20240903 | 111700 | 3767910550 | 39750 | 39750 | 39850 | 39750 | 446 |
| 470 | 20240903 | 111600 | 3750168900 | 39750 | 39650 | 39750 | 39650 | 680 |
| 471 | 20240903 | 111500 | 3723148200 | 39650 | 39650 | 39650 | 39600 | 53 |
| 472 | 20240903 | 111400 | 3721047050 | 39600 | 39600 | 39650 | 39600 | 156 |
| 473 | 20240903 | 111300 | 3714866200 | 39600 | 39550 | 39600 | 39500 | 2729 |
| 474 | 20240903 | 111200 | 3606931650 | 39600 | 39600 | 39650 | 39550 | 1007 |
| 475 | 20240903 | 111100 | 3567055000 | 39600 | 39650 | 39700 | 39600 | 2673 |
| 476 | 20240903 | 111000 | 3461179800 | 39650 | 39700 | 39700 | 39650 | 476 |
| 477 | 20240903 | 110900 | 3442288950 | 39650 | 39700 | 39750 | 39550 | 7275 |
| 478 | 20240903 | 110800 | 3153951900 | 39750 | 39750 | 39750 | 39700 | 77 |
| 479 | 20240903 | 110700 | 3150891500 | 39750 | 39800 | 39800 | 39750 | 304 |
| 480 | 20240903 | 110600 | 3138806250 | 39750 | 39750 | 39750 | 39700 | 1702 |
| 481 | 20240903 | 110500 | 3071170250 | 39750 | 39800 | 39800 | 39750 | 1171 |
| 482 | 20240903 | 110400 | 3024615700 | 39800 | 39800 | 39800 | 39750 | 210 |
| 483 | 20240903 | 110300 | 3016258700 | 39800 | 39850 | 39850 | 39800 | 1484 |
| 484 | 20240903 | 110200 | 2957188800 | 39850 | 39800 | 39850 | 39800 | 187 |
| 485 | 20240903 | 110100 | 2949741850 | 39850 | 39850 | 39850 | 39800 | 1177 |
| 486 | 20240903 | 110000 | 2902838550 | 39900 | 39950 | 39950 | 39900 | 494 |
| 487 | 20240903 | 105900 | 2883126450 | 39950 | 39950 | 39950 | 39900 | 16 |
| 488 | 20240903 | 105800 | 2882487350 | 39950 | 39950 | 39950 | 39850 | 246 |
| 489 | 20240903 | 105700 | 2872665050 | 39950 | 39950 | 39950 | 39900 | 11 |
| 490 | 20240903 | 105600 | 2872225750 | 39950 | 39900 | 39950 | 39900 | 113 |
| 491 | 20240903 | 105500 | 2867712400 | 39900 | 39900 | 39950 | 39900 | 232 |
| 492 | 20240903 | 105400 | 2858453450 | 39950 | 39950 | 39950 | 39900 | 111 |
| 493 | 20240903 | 105300 | 2854019500 | 39950 | 39950 | 40000 | 39900 | 101 |
| 494 | 20240903 | 105200 | 2849985600 | 40000 | 40000 | 40000 | 39900 | 137 |
| 495 | 20240903 | 105100 | 2844512600 | 40000 | 39950 | 40000 | 39900 | 250 |
| 496 | 20240903 | 105000 | 2834529900 | 39950 | 39950 | 39950 | 39900 | 46 |
| 497 | 20240903 | 104900 | 2832694200 | 39900 | 39900 | 39950 | 39900 | 290 |
| 498 | 20240903 | 104800 | 2821120800 | 39900 | 40000 | 40000 | 39900 | 1109 |
| 499 | 20240903 | 104700 | 2776841150 | 40000 | 40100 | 40100 | 39950 | 924 |
| 500 | 20240903 | 104600 | 2739898750 | 40050 | 40000 | 40050 | 40000 | 144 |
| 501 | 20240903 | 104500 | 2734133800 | 40000 | 40050 | 40050 | 40000 | 22 |
| 502 | 20240903 | 104400 | 2733253050 | 40050 | 40050 | 40050 | 40050 | 16 |
| 503 | 20240903 | 104300 | 2732612250 | 40050 | 40000 | 40050 | 40000 | 217 |
| 504 | 20240903 | 104200 | 2723928600 | 40000 | 40000 | 40000 | 40000 | 317 |
| 505 | 20240903 | 104100 | 2711248600 | 40050 | 40050 | 40050 | 40000 | 376 |
| 506 | 20240903 | 104000 | 2696203600 | 40100 | 40100 | 40100 | 40050 | 296 |
| 507 | 20240903 | 103900 | 2684348150 | 40100 | 40100 | 40100 | 40050 | 661 |
| 508 | 20240903 | 103800 | 2657848400 | 40150 | 40200 | 40200 | 40100 | 140 |
| 509 | 20240903 | 103700 | 2652227050 | 40150 | 40100 | 40150 | 40100 | 619 |
| 510 | 20240903 | 103600 | 2627387150 | 40050 | 40000 | 40050 | 40000 | 29 |
| 511 | 20240903 | 103500 | 2626225800 | 40050 | 40000 | 40050 | 39950 | 121 |
| 512 | 20240903 | 103400 | 2621385100 | 40000 | 39950 | 40000 | 39950 | 268 |
| 513 | 20240903 | 103300 | 2610667350 | 39950 | 40000 | 40000 | 39950 | 277 |
| 514 | 20240903 | 103200 | 2599589750 | 40000 | 40000 | 40000 | 40000 | 425 |
| 515 | 20240903 | 103100 | 2582589750 | 40000 | 40000 | 40000 | 39950 | 109 |
| 516 | 20240903 | 103000 | 2578233900 | 40000 | 40100 | 40100 | 40000 | 348 |
| 517 | 20240903 | 102900 | 2564308350 | 40050 | 40100 | 40150 | 40050 | 770 |
| 518 | 20240903 | 102800 | 2533431550 | 40050 | 40000 | 40050 | 40000 | 280 |
| 519 | 20240903 | 102700 | 2522218150 | 40000 | 39900 | 40050 | 39900 | 1778 |
| 520 | 20240903 | 102600 | 2451111600 | 39900 | 39950 | 39950 | 39900 | 40 |
| 521 | 20240903 | 102500 | 2449514050 | 39950 | 39950 | 39950 | 39900 | 63 |
| 522 | 20240903 | 102400 | 2446998200 | 39950 | 39900 | 39950 | 39900 | 613 |
| 523 | 20240903 | 102300 | 2422537550 | 39900 | 39900 | 39950 | 39900 | 319 |
| 524 | 20240903 | 102200 | 2409804400 | 39950 | 39900 | 39950 | 39900 | 172 |
| 525 | 20240903 | 102100 | 2402940100 | 39950 | 39900 | 39950 | 39900 | 111 |
| 526 | 20240903 | 102000 | 2398510750 | 39900 | 39850 | 39900 | 39800 | 777 |
| 527 | 20240903 | 101900 | 2367544600 | 39850 | 39900 | 39900 | 39850 | 720 |
| 528 | 20240903 | 101800 | 2338846600 | 39900 | 39900 | 39900 | 39850 | 570 |
| 529 | 20240903 | 101700 | 2316130350 | 39900 | 39900 | 39900 | 39900 | 708 |
| 530 | 20240903 | 101600 | 2287881150 | 39900 | 39950 | 39950 | 39900 | 331 |
| 531 | 20240903 | 101500 | 2274658950 | 40000 | 39950 | 40050 | 39950 | 816 |
| 532 | 20240903 | 101400 | 2242017450 | 39950 | 39950 | 40000 | 39950 | 40 |
| 533 | 20240903 | 101300 | 2240417800 | 39950 | 40000 | 40000 | 39950 | 6 |
| 534 | 20240903 | 101200 | 2240178050 | 40000 | 40050 | 40050 | 40000 | 251 |
| 535 | 20240903 | 101100 | 2230131450 | 40050 | 40050 | 40050 | 40050 | 63 |
| 536 | 20240903 | 101000 | 2227608300 | 40050 | 40150 | 40150 | 40050 | 584 |
| 537 | 20240903 | 100900 | 2204207200 | 40150 | 40100 | 40150 | 40100 | 101 |
| 538 | 20240903 | 100800 | 2200152400 | 40050 | 39950 | 40100 | 39950 | 1210 |
| 539 | 20240903 | 100700 | 2151742400 | 40000 | 39900 | 40000 | 39900 | 839 |
| 540 | 20240903 | 100600 | 2118216850 | 39850 | 39850 | 39900 | 39850 | 155 |
| 541 | 20240903 | 100500 | 2112039950 | 39850 | 39850 | 39950 | 39850 | 108 |
| 542 | 20240903 | 100400 | 2107733050 | 39900 | 39900 | 39900 | 39850 | 405 |
| 543 | 20240903 | 100300 | 2091574200 | 39900 | 39950 | 39950 | 39900 | 226 |
| 544 | 20240903 | 100200 | 2082548450 | 39950 | 39950 | 39950 | 39900 | 82 |
| 545 | 20240903 | 100100 | 2079275500 | 39950 | 39950 | 39950 | 39900 | 276 |
| 546 | 20240903 | 100000 | 2068254650 | 39950 | 39900 | 39950 | 39850 | 372 |
| 547 | 20240903 | 095900 | 2053425050 | 39850 | 39950 | 39950 | 39850 | 543 |
| 548 | 20240903 | 095800 | 2031769600 | 39900 | 39950 | 39950 | 39900 | 171 |
| 549 | 20240903 | 095700 | 2024944450 | 39950 | 39850 | 39950 | 39800 | 212 |
| 550 | 20240903 | 095600 | 2016489500 | 39800 | 39950 | 39950 | 39800 | 810 |
| 551 | 20240903 | 095500 | 1984204350 | 39900 | 39900 | 39950 | 39900 | 581 |
| 552 | 20240903 | 095400 | 1961022250 | 39900 | 39850 | 39900 | 39850 | 633 |
| 553 | 20240903 | 095300 | 1935779550 | 39850 | 39850 | 39900 | 39750 | 729 |
| 554 | 20240903 | 095200 | 1906768250 | 39850 | 39750 | 39850 | 39750 | 378 |
| 555 | 20240903 | 095100 | 1891715200 | 39750 | 39800 | 39850 | 39750 | 861 |
| 556 | 20240903 | 095000 | 1857480900 | 39800 | 39800 | 39850 | 39750 | 383 |
| 557 | 20240903 | 094900 | 1842237200 | 39800 | 39850 | 39900 | 39800 | 408 |
| 558 | 20240903 | 094800 | 1825985000 | 39850 | 39900 | 39900 | 39850 | 415 |
| 559 | 20240903 | 094700 | 1809447200 | 39850 | 39900 | 39900 | 39850 | 179 |
| 560 | 20240903 | 094600 | 1802313050 | 39900 | 39850 | 39900 | 39850 | 158 |
| 561 | 20240903 | 094500 | 1796015800 | 39850 | 39850 | 39900 | 39850 | 443 |
| 562 | 20240903 | 094400 | 1778352300 | 39800 | 39850 | 39850 | 39800 | 290 |
| 563 | 20240903 | 094300 | 1766809250 | 39800 | 39850 | 39850 | 39800 | 792 |
| 564 | 20240903 | 094200 | 1735283350 | 39850 | 39850 | 39850 | 39800 | 398 |
| 565 | 20240903 | 094100 | 1719427200 | 39850 | 39900 | 39950 | 39800 | 937 |
| 566 | 20240903 | 094000 | 1682084350 | 39950 | 40050 | 40050 | 39900 | 2452 |
| 567 | 20240903 | 093900 | 1584144700 | 40050 | 40000 | 40050 | 40000 | 334 |
| 568 | 20240903 | 093800 | 1570781000 | 40050 | 40000 | 40050 | 40000 | 451 |
| 569 | 20240903 | 093700 | 1552721800 | 39950 | 39950 | 40000 | 39950 | 342 |
| 570 | 20240903 | 093600 | 1539048650 | 39950 | 39900 | 39950 | 39900 | 1301 |
| 571 | 20240903 | 093500 | 1487135150 | 39950 | 39850 | 39950 | 39850 | 398 |
| 572 | 20240903 | 093400 | 1471262850 | 39900 | 39900 | 39900 | 39850 | 564 |
| 573 | 20240903 | 093300 | 1448778200 | 39900 | 39950 | 39950 | 39850 | 1297 |
| 574 | 20240903 | 093200 | 1397016150 | 39950 | 39900 | 40000 | 39900 | 1046 |
| 575 | 20240903 | 093100 | 1355216350 | 39900 | 39950 | 39950 | 39900 | 653 |
| 576 | 20240903 | 093000 | 1329137750 | 39950 | 40050 | 40050 | 39950 | 2523 |
| 577 | 20240903 | 092900 | 1228240300 | 40100 | 40100 | 40150 | 40050 | 183 |
| 578 | 20240903 | 092800 | 1220901700 | 40100 | 40100 | 40150 | 40100 | 202 |
| 579 | 20240903 | 092700 | 1212801150 | 40150 | 40200 | 40200 | 40100 | 495 |
| 580 | 20240903 | 092600 | 1192924900 | 40200 | 40200 | 40250 | 40150 | 189 |
| 581 | 20240903 | 092500 | 1185328800 | 40250 | 40250 | 40250 | 40150 | 138 |
| 582 | 20240903 | 092400 | 1179782250 | 40250 | 40150 | 40300 | 40150 | 865 |
| 583 | 20240903 | 092300 | 1145000450 | 40150 | 40150 | 40200 | 40100 | 78 |
| 584 | 20240903 | 092200 | 1141869450 | 40200 | 40150 | 40200 | 40050 | 572 |
| 585 | 20240903 | 092100 | 1118913250 | 40150 | 40050 | 40150 | 40050 | 134 |
| 586 | 20240903 | 092000 | 1113535000 | 40100 | 40000 | 40100 | 39950 | 489 |
| 587 | 20240903 | 091900 | 1093948650 | 40000 | 40150 | 40150 | 40000 | 640 |
| 588 | 20240903 | 091800 | 1068308550 | 40150 | 40050 | 40150 | 40050 | 429 |
| 589 | 20240903 | 091700 | 1051118200 | 40150 | 40100 | 40150 | 39950 | 888 |
| 590 | 20240903 | 091600 | 1015574250 | 40050 | 39900 | 40050 | 39850 | 1334 |
| 591 | 20240903 | 091500 | 962318700 | 39950 | 40050 | 40100 | 39950 | 937 |
| 592 | 20240903 | 091400 | 924833200 | 40050 | 40150 | 40150 | 40050 | 280 |
| 593 | 20240903 | 091300 | 913596300 | 40150 | 39950 | 40150 | 39900 | 2127 |
| 594 | 20240903 | 091200 | 828599850 | 39950 | 39900 | 40000 | 39850 | 1872 |
| 595 | 20240903 | 091100 | 753896250 | 39900 | 40000 | 40050 | 39850 | 1740 |
| 596 | 20240903 | 091000 | 684381250 | 40000 | 40150 | 40150 | 40000 | 1860 |
| 597 | 20240903 | 090900 | 609923250 | 40200 | 40350 | 40400 | 40050 | 2550 |
| 598 | 20240903 | 090800 | 507428800 | 40350 | 40650 | 40650 | 40350 | 679 |
| 599 | 20240903 | 090700 | 479950350 | 40650 | 40600 | 40700 | 40600 | 530 |
| 600 | 20240903 | 090600 | 458410100 | 40600 | 40700 | 40750 | 40400 | 1995 |
| 601 | 20240903 | 090500 | 377484350 | 40700 | 40750 | 40750 | 40650 | 788 |
| 602 | 20240903 | 090400 | 345417050 | 40650 | 40750 | 40800 | 40550 | 1069 |
| 603 | 20240903 | 090300 | 302007300 | 40500 | 40350 | 40550 | 40300 | 1706 |
| 604 | 20240903 | 090200 | 232899300 | 40400 | 40300 | 40400 | 40250 | 762 |
| 605 | 20240903 | 090100 | 202161500 | 40400 | 40450 | 40550 | 40350 | 2488 |
| 606 | 20240903 | 090000 | 101476350 | 40300 | 40550 | 40550 | 40300 | 2504 |