32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240904 | 190400 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 6083 |
| 3 | 20240904 | 190300 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 4 | 20240904 | 190200 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 5 | 20240904 | 190100 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 6 | 20240904 | 190000 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 7 | 20240904 | 185900 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 8 | 20240904 | 185800 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 9 | 20240904 | 185700 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 10 | 20240904 | 185600 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 11 | 20240904 | 185500 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 12 | 20240904 | 185400 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 13 | 20240904 | 185300 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 14 | 20240904 | 185200 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 15 | 20240904 | 185100 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 16 | 20240904 | 185000 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 17 | 20240904 | 184900 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 18 | 20240904 | 184800 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 19 | 20240904 | 184700 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 20 | 20240904 | 184600 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 21 | 20240904 | 184500 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 22 | 20240904 | 184400 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 23 | 20240904 | 184300 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 24 | 20240904 | 184200 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 25 | 20240904 | 184100 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 26 | 20240904 | 184000 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 27 | 20240904 | 183900 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 28 | 20240904 | 183800 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 29 | 20240904 | 183700 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 30 | 20240904 | 183600 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 31 | 20240904 | 183500 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 32 | 20240904 | 183400 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 6083 |
| 33 | 20240904 | 183300 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 34 | 20240904 | 183200 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 35 | 20240904 | 183100 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 36 | 20240904 | 183000 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 37 | 20240904 | 182900 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 38 | 20240904 | 182800 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 39 | 20240904 | 182700 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 40 | 20240904 | 182600 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 41 | 20240904 | 182500 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 42 | 20240904 | 182400 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 43 | 20240904 | 182300 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 44 | 20240904 | 182200 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 45 | 20240904 | 182100 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 46 | 20240904 | 182000 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 47 | 20240904 | 181900 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 48 | 20240904 | 181800 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 49 | 20240904 | 181700 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 50 | 20240904 | 181600 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 51 | 20240904 | 181500 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 52 | 20240904 | 181400 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 53 | 20240904 | 181300 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 54 | 20240904 | 181200 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 55 | 20240904 | 181100 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 56 | 20240904 | 181000 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 57 | 20240904 | 180900 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 58 | 20240904 | 180800 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 59 | 20240904 | 180700 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 60 | 20240904 | 180600 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 61 | 20240904 | 180500 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 62 | 20240904 | 180400 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 6083 |
| 63 | 20240904 | 180300 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 64 | 20240904 | 180200 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 65 | 20240904 | 180100 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 66 | 20240904 | 180000 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 67 | 20240904 | 175900 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 68 | 20240904 | 175800 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 69 | 20240904 | 175700 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 70 | 20240904 | 175600 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 71 | 20240904 | 175500 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 72 | 20240904 | 175400 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 73 | 20240904 | 175300 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 74 | 20240904 | 175200 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 75 | 20240904 | 175100 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 76 | 20240904 | 175000 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 77 | 20240904 | 174900 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 78 | 20240904 | 174800 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 79 | 20240904 | 174700 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 80 | 20240904 | 174600 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 81 | 20240904 | 174500 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 82 | 20240904 | 174400 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 83 | 20240904 | 174300 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 84 | 20240904 | 174200 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 85 | 20240904 | 174100 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 86 | 20240904 | 174000 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 87 | 20240904 | 173900 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 88 | 20240904 | 173800 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 89 | 20240904 | 173700 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 90 | 20240904 | 173600 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 91 | 20240904 | 173500 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 92 | 20240904 | 173400 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 6083 |
| 93 | 20240904 | 173300 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 94 | 20240904 | 173200 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 95 | 20240904 | 173100 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 96 | 20240904 | 173000 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 97 | 20240904 | 172900 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 98 | 20240904 | 172800 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 99 | 20240904 | 172700 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 100 | 20240904 | 172600 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 101 | 20240904 | 172500 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 102 | 20240904 | 172400 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 103 | 20240904 | 172300 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 104 | 20240904 | 172200 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 105 | 20240904 | 172100 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 106 | 20240904 | 172000 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 107 | 20240904 | 171900 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 108 | 20240904 | 171800 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 109 | 20240904 | 171700 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 110 | 20240904 | 171600 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 111 | 20240904 | 171500 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 112 | 20240904 | 171400 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 113 | 20240904 | 171300 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 114 | 20240904 | 171200 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 115 | 20240904 | 171100 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 116 | 20240904 | 171000 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 117 | 20240904 | 170900 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 118 | 20240904 | 170800 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 119 | 20240904 | 170700 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 120 | 20240904 | 170600 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 121 | 20240904 | 170500 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 122 | 20240904 | 170400 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 6083 |
| 123 | 20240904 | 170300 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 124 | 20240904 | 170200 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 125 | 20240904 | 170100 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 126 | 20240904 | 170000 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 127 | 20240904 | 165900 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 128 | 20240904 | 165800 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 129 | 20240904 | 165700 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 130 | 20240904 | 165600 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 131 | 20240904 | 165500 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 132 | 20240904 | 165400 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 133 | 20240904 | 165300 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 134 | 20240904 | 165200 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 135 | 20240904 | 165100 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 136 | 20240904 | 165000 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 137 | 20240904 | 164900 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 138 | 20240904 | 164800 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 139 | 20240904 | 164700 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 140 | 20240904 | 164600 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 141 | 20240904 | 164500 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 142 | 20240904 | 164400 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 143 | 20240904 | 164300 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 144 | 20240904 | 164200 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 145 | 20240904 | 164100 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 146 | 20240904 | 164000 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 147 | 20240904 | 163900 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 148 | 20240904 | 163800 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 149 | 20240904 | 163700 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 150 | 20240904 | 163600 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 151 | 20240904 | 163500 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 152 | 20240904 | 163400 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 6083 |
| 153 | 20240904 | 163300 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 154 | 20240904 | 163200 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 155 | 20240904 | 163100 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 156 | 20240904 | 163000 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 157 | 20240904 | 162900 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 158 | 20240904 | 162800 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 159 | 20240904 | 162700 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 160 | 20240904 | 162600 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 161 | 20240904 | 162500 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 162 | 20240904 | 162400 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 163 | 20240904 | 162300 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 164 | 20240904 | 162200 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 165 | 20240904 | 162100 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 166 | 20240904 | 162000 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 167 | 20240904 | 161900 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 168 | 20240904 | 161800 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 169 | 20240904 | 161700 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 170 | 20240904 | 161600 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 171 | 20240904 | 161500 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 172 | 20240904 | 161400 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 173 | 20240904 | 161300 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 174 | 20240904 | 161200 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 175 | 20240904 | 161100 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 176 | 20240904 | 161000 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 177 | 20240904 | 160900 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 178 | 20240904 | 160800 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 179 | 20240904 | 160700 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 180 | 20240904 | 160600 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 181 | 20240904 | 160500 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 182 | 20240904 | 160400 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 6083 |
| 183 | 20240904 | 160300 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 184 | 20240904 | 160200 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 185 | 20240904 | 160100 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 186 | 20240904 | 160000 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 187 | 20240904 | 155900 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 188 | 20240904 | 155800 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 189 | 20240904 | 155700 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 190 | 20240904 | 155600 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 191 | 20240904 | 155500 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 192 | 20240904 | 155400 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 193 | 20240904 | 155300 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 194 | 20240904 | 155200 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 195 | 20240904 | 155100 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 196 | 20240904 | 155000 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 197 | 20240904 | 154900 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 198 | 20240904 | 154800 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 199 | 20240904 | 154700 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 200 | 20240904 | 154600 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 201 | 20240904 | 154500 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 202 | 20240904 | 154400 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 203 | 20240904 | 154300 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 204 | 20240904 | 154200 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 205 | 20240904 | 154100 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 206 | 20240904 | 154000 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 207 | 20240904 | 153900 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 208 | 20240904 | 153800 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 209 | 20240904 | 153700 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 210 | 20240904 | 153600 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 211 | 20240904 | 153500 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 212 | 20240904 | 153400 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 6083 |
| 213 | 20240904 | 153300 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 214 | 20240904 | 153200 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 215 | 20240904 | 153100 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 216 | 20240904 | 153000 | 10427620300 | 39700 | 39700 | 39700 | 39700 | 6083 |
| 217 | 20240904 | 152900 | 10186125200 | 40000 | 40000 | 40000 | 40000 | 0 |
| 218 | 20240904 | 152800 | 10186125200 | 40000 | 40000 | 40000 | 40000 | 0 |
| 219 | 20240904 | 152700 | 10186125200 | 40000 | 40000 | 40000 | 40000 | 0 |
| 220 | 20240904 | 152600 | 10186125200 | 40000 | 40000 | 40000 | 40000 | 0 |
| 221 | 20240904 | 152500 | 10186125200 | 40000 | 40000 | 40000 | 40000 | 0 |
| 222 | 20240904 | 152400 | 10186125200 | 40000 | 40000 | 40000 | 40000 | 0 |
| 223 | 20240904 | 152300 | 10186125200 | 40000 | 40000 | 40000 | 40000 | 0 |
| 224 | 20240904 | 152200 | 10186125200 | 40000 | 40000 | 40000 | 40000 | 0 |
| 225 | 20240904 | 152100 | 10186125200 | 40000 | 40000 | 40000 | 40000 | 0 |
| 226 | 20240904 | 152000 | 10186125200 | 40000 | 40000 | 40000 | 40000 | 0 |
| 227 | 20240904 | 151900 | 10186125200 | 40000 | 40000 | 40050 | 39950 | 813 |
| 228 | 20240904 | 151800 | 10153613100 | 40000 | 39950 | 40000 | 39950 | 205 |
| 229 | 20240904 | 151700 | 10145413850 | 39950 | 39950 | 40000 | 39950 | 173 |
| 230 | 20240904 | 151600 | 10138495650 | 39950 | 40000 | 40050 | 39950 | 261 |
| 231 | 20240904 | 151500 | 10128056100 | 40050 | 40000 | 40050 | 40000 | 92 |
| 232 | 20240904 | 151400 | 10124375400 | 40000 | 40050 | 40050 | 39950 | 2996 |
| 233 | 20240904 | 151300 | 10004547600 | 40050 | 39950 | 40050 | 39950 | 638 |
| 234 | 20240904 | 151200 | 9979031600 | 39950 | 39950 | 40000 | 39900 | 453 |
| 235 | 20240904 | 151100 | 9960934800 | 39950 | 40000 | 40000 | 39950 | 444 |
| 236 | 20240904 | 151000 | 9943190500 | 40000 | 39950 | 40000 | 39900 | 941 |
| 237 | 20240904 | 150900 | 9905592850 | 39950 | 39950 | 40000 | 39900 | 729 |
| 238 | 20240904 | 150800 | 9876469700 | 39950 | 40050 | 40050 | 39950 | 2157 |
| 239 | 20240904 | 150700 | 9790204950 | 40050 | 40000 | 40050 | 40000 | 162 |
| 240 | 20240904 | 150600 | 9783723100 | 40000 | 40050 | 40050 | 40000 | 177 |
| 241 | 20240904 | 150500 | 9776640850 | 40000 | 39950 | 40050 | 39950 | 546 |
| 242 | 20240904 | 150400 | 9754807950 | 39950 | 39900 | 40000 | 39900 | 517 |
| 243 | 20240904 | 150300 | 9734154850 | 39900 | 39950 | 39950 | 39900 | 347 |
| 244 | 20240904 | 150200 | 9720293500 | 39950 | 40000 | 40000 | 39950 | 811 |
| 245 | 20240904 | 150100 | 9687856450 | 40000 | 39950 | 40000 | 39900 | 246 |
| 246 | 20240904 | 150000 | 9678020700 | 39950 | 39850 | 39950 | 39800 | 831 |
| 247 | 20240904 | 145900 | 9644879150 | 39900 | 40050 | 40050 | 39900 | 935 |
| 248 | 20240904 | 145800 | 9607501500 | 40000 | 40100 | 40100 | 39950 | 688 |
| 249 | 20240904 | 145700 | 9579973500 | 40050 | 40000 | 40100 | 40000 | 689 |
| 250 | 20240904 | 145600 | 9552400850 | 39950 | 39850 | 40000 | 39850 | 721 |
| 251 | 20240904 | 145500 | 9523626850 | 39850 | 39750 | 39900 | 39750 | 2143 |
| 252 | 20240904 | 145400 | 9438263700 | 39800 | 39750 | 39800 | 39700 | 528 |
| 253 | 20240904 | 145300 | 9417273750 | 39750 | 39750 | 39750 | 39650 | 646 |
| 254 | 20240904 | 145200 | 9391597250 | 39750 | 39750 | 39750 | 39700 | 406 |
| 255 | 20240904 | 145100 | 9375459750 | 39750 | 39650 | 39750 | 39650 | 559 |
| 256 | 20240904 | 145000 | 9353278850 | 39700 | 39600 | 39700 | 39550 | 873 |
| 257 | 20240904 | 144900 | 9318685400 | 39600 | 39550 | 39600 | 39550 | 711 |
| 258 | 20240904 | 144800 | 9290544800 | 39550 | 39600 | 39600 | 39550 | 429 |
| 259 | 20240904 | 144700 | 9273556700 | 39600 | 39650 | 39700 | 39550 | 1453 |
| 260 | 20240904 | 144600 | 9216053150 | 39650 | 39600 | 39650 | 39600 | 628 |
| 261 | 20240904 | 144500 | 9191176200 | 39600 | 39650 | 39650 | 39600 | 73 |
| 262 | 20240904 | 144400 | 9188284500 | 39650 | 39600 | 39650 | 39600 | 15 |
| 263 | 20240904 | 144300 | 9187689950 | 39650 | 39600 | 39650 | 39550 | 107 |
| 264 | 20240904 | 144200 | 9183454400 | 39600 | 39500 | 39600 | 39500 | 112 |
| 265 | 20240904 | 144100 | 9179027050 | 39500 | 39550 | 39550 | 39500 | 76 |
| 266 | 20240904 | 144000 | 9176024100 | 39550 | 39550 | 39550 | 39500 | 46 |
| 267 | 20240904 | 143900 | 9174204850 | 39550 | 39500 | 39550 | 39500 | 48 |
| 268 | 20240904 | 143800 | 9172306800 | 39500 | 39550 | 39550 | 39500 | 272 |
| 269 | 20240904 | 143700 | 9161562000 | 39550 | 39550 | 39550 | 39500 | 141 |
| 270 | 20240904 | 143600 | 9155991450 | 39550 | 39550 | 39550 | 39500 | 168 |
| 271 | 20240904 | 143500 | 9149347300 | 39550 | 39600 | 39600 | 39500 | 1445 |
| 272 | 20240904 | 143400 | 9092178800 | 39650 | 39700 | 39700 | 39650 | 788 |
| 273 | 20240904 | 143300 | 9060928400 | 39700 | 39650 | 39700 | 39650 | 310 |
| 274 | 20240904 | 143200 | 9048634700 | 39650 | 39650 | 39650 | 39650 | 193 |
| 275 | 20240904 | 143100 | 9040982250 | 39650 | 39650 | 39650 | 39650 | 119 |
| 276 | 20240904 | 143000 | 9036263900 | 39650 | 39750 | 39750 | 39650 | 556 |
| 277 | 20240904 | 142900 | 9014192600 | 39750 | 39750 | 39750 | 39700 | 50 |
| 278 | 20240904 | 142800 | 9012205150 | 39750 | 39750 | 39750 | 39650 | 125 |
| 279 | 20240904 | 142700 | 9007239450 | 39750 | 39600 | 39750 | 39550 | 2056 |
| 280 | 20240904 | 142600 | 8925688700 | 39600 | 39550 | 39600 | 39500 | 285 |
| 281 | 20240904 | 142500 | 8914419350 | 39500 | 39550 | 39550 | 39500 | 103 |
| 282 | 20240904 | 142400 | 8910350700 | 39550 | 39550 | 39550 | 39500 | 116 |
| 283 | 20240904 | 142300 | 8905768200 | 39500 | 39500 | 39500 | 39500 | 43 |
| 284 | 20240904 | 142200 | 8904069700 | 39500 | 39500 | 39550 | 39500 | 246 |
| 285 | 20240904 | 142100 | 8894352400 | 39550 | 39600 | 39650 | 39550 | 391 |
| 286 | 20240904 | 142000 | 8878863700 | 39600 | 39550 | 39600 | 39500 | 313 |
| 287 | 20240904 | 141900 | 8866484300 | 39550 | 39500 | 39550 | 39500 | 3 |
| 288 | 20240904 | 141800 | 8866365750 | 39550 | 39500 | 39550 | 39500 | 194 |
| 289 | 20240904 | 141700 | 8858702400 | 39450 | 39450 | 39450 | 39400 | 1398 |
| 290 | 20240904 | 141600 | 8803552350 | 39400 | 39450 | 39450 | 39400 | 78 |
| 291 | 20240904 | 141500 | 8800477750 | 39400 | 39350 | 39400 | 39350 | 534 |
| 292 | 20240904 | 141400 | 8779459700 | 39350 | 39350 | 39450 | 39350 | 770 |
| 293 | 20240904 | 141300 | 8749118900 | 39400 | 39400 | 39400 | 39350 | 334 |
| 294 | 20240904 | 141200 | 8735959550 | 39400 | 39400 | 39450 | 39400 | 1204 |
| 295 | 20240904 | 141100 | 8688521600 | 39400 | 39350 | 39450 | 39350 | 24 |
| 296 | 20240904 | 141000 | 8687576250 | 39350 | 39350 | 39450 | 39350 | 285 |
| 297 | 20240904 | 140900 | 8676358250 | 39350 | 39400 | 39400 | 39350 | 785 |
| 298 | 20240904 | 140800 | 8645438500 | 39400 | 39450 | 39450 | 39400 | 862 |
| 299 | 20240904 | 140700 | 8611473450 | 39450 | 39400 | 39450 | 39400 | 433 |
| 300 | 20240904 | 140600 | 8594407550 | 39450 | 39450 | 39500 | 39450 | 739 |
| 301 | 20240904 | 140500 | 8565246550 | 39500 | 39550 | 39550 | 39500 | 479 |
| 302 | 20240904 | 140400 | 8546325050 | 39550 | 39600 | 39600 | 39550 | 737 |
| 303 | 20240904 | 140300 | 8517155150 | 39600 | 39650 | 39650 | 39600 | 46 |
| 304 | 20240904 | 140200 | 8515333050 | 39650 | 39700 | 39700 | 39650 | 233 |
| 305 | 20240904 | 140100 | 8506093950 | 39700 | 39700 | 39700 | 39700 | 120 |
| 306 | 20240904 | 140000 | 8501329950 | 39700 | 39700 | 39750 | 39700 | 250 |
| 307 | 20240904 | 135900 | 8491404800 | 39700 | 39650 | 39700 | 39650 | 348 |
| 308 | 20240904 | 135800 | 8477597950 | 39600 | 39550 | 39600 | 39550 | 1098 |
| 309 | 20240904 | 135700 | 8434171550 | 39550 | 39600 | 39600 | 39550 | 31 |
| 310 | 20240904 | 135600 | 8432945100 | 39550 | 39500 | 39600 | 39500 | 74 |
| 311 | 20240904 | 135500 | 8430020100 | 39500 | 39600 | 39600 | 39500 | 755 |
| 312 | 20240904 | 135400 | 8400170350 | 39550 | 39550 | 39550 | 39550 | 20 |
| 313 | 20240904 | 135300 | 8399379350 | 39700 | 39600 | 39700 | 39550 | 646 |
| 314 | 20240904 | 135200 | 8373826850 | 39600 | 39650 | 39650 | 39550 | 773 |
| 315 | 20240904 | 135100 | 8343192300 | 39650 | 39600 | 39650 | 39600 | 506 |
| 316 | 20240904 | 135000 | 8323154000 | 39650 | 39700 | 39700 | 39650 | 739 |
| 317 | 20240904 | 134900 | 8293840000 | 39700 | 39650 | 39700 | 39650 | 194 |
| 318 | 20240904 | 134800 | 8286140200 | 39650 | 39700 | 39700 | 39650 | 210 |
| 319 | 20240904 | 134700 | 8277803700 | 39700 | 39700 | 39700 | 39650 | 86 |
| 320 | 20240904 | 134600 | 8274390500 | 39700 | 39650 | 39700 | 39650 | 375 |
| 321 | 20240904 | 134500 | 8259521700 | 39650 | 39600 | 39650 | 39600 | 476 |
| 322 | 20240904 | 134400 | 8240671800 | 39600 | 39550 | 39600 | 39550 | 136 |
| 323 | 20240904 | 134300 | 8235292900 | 39550 | 39500 | 39550 | 39450 | 669 |
| 324 | 20240904 | 134200 | 8208872550 | 39550 | 39550 | 39550 | 39550 | 6 |
| 325 | 20240904 | 134100 | 8208635250 | 39550 | 39500 | 39550 | 39500 | 66 |
| 326 | 20240904 | 134000 | 8206027950 | 39550 | 39500 | 39550 | 39500 | 328 |
| 327 | 20240904 | 133900 | 8193070550 | 39550 | 39500 | 39550 | 39500 | 76 |
| 328 | 20240904 | 133800 | 8190066750 | 39500 | 39550 | 39550 | 39500 | 75 |
| 329 | 20240904 | 133700 | 8187103450 | 39550 | 39550 | 39550 | 39550 | 186 |
| 330 | 20240904 | 133600 | 8179747150 | 39550 | 39550 | 39600 | 39550 | 373 |
| 331 | 20240904 | 133500 | 8164994450 | 39550 | 39600 | 39600 | 39550 | 177 |
| 332 | 20240904 | 133400 | 8157985300 | 39600 | 39550 | 39600 | 39500 | 180 |
| 333 | 20240904 | 133300 | 8150874500 | 39500 | 39550 | 39550 | 39500 | 45 |
| 334 | 20240904 | 133200 | 8149096950 | 39500 | 39550 | 39550 | 39500 | 479 |
| 335 | 20240904 | 133100 | 8130176350 | 39550 | 39600 | 39600 | 39500 | 857 |
| 336 | 20240904 | 133000 | 8096261100 | 39600 | 39600 | 39600 | 39600 | 19 |
| 337 | 20240904 | 132900 | 8095508700 | 39600 | 39600 | 39600 | 39600 | 17 |
| 338 | 20240904 | 132800 | 8094835500 | 39600 | 39600 | 39600 | 39600 | 20 |
| 339 | 20240904 | 132700 | 8094043500 | 39600 | 39650 | 39650 | 39550 | 445 |
| 340 | 20240904 | 132600 | 8076432250 | 39650 | 39650 | 39700 | 39650 | 67 |
| 341 | 20240904 | 132500 | 8073775350 | 39600 | 39600 | 39650 | 39600 | 141 |
| 342 | 20240904 | 132400 | 8068191550 | 39650 | 39600 | 39650 | 39600 | 19 |
| 343 | 20240904 | 132300 | 8067438750 | 39600 | 39700 | 39700 | 39550 | 747 |
| 344 | 20240904 | 132200 | 8037882550 | 39650 | 39600 | 39650 | 39600 | 181 |
| 345 | 20240904 | 132100 | 8030714800 | 39600 | 39550 | 39600 | 39550 | 27 |
| 346 | 20240904 | 132000 | 8029646150 | 39550 | 39550 | 39550 | 39500 | 385 |
| 347 | 20240904 | 131900 | 8014435350 | 39600 | 39500 | 39600 | 39450 | 694 |
| 348 | 20240904 | 131800 | 7987008400 | 39500 | 39500 | 39550 | 39450 | 737 |
| 349 | 20240904 | 131700 | 7957904200 | 39500 | 39550 | 39550 | 39500 | 627 |
| 350 | 20240904 | 131600 | 7933136400 | 39500 | 39550 | 39550 | 39500 | 55 |
| 351 | 20240904 | 131500 | 7930961400 | 39550 | 39600 | 39600 | 39500 | 891 |
| 352 | 20240904 | 131400 | 7895725350 | 39550 | 39600 | 39650 | 39550 | 1929 |
| 353 | 20240904 | 131300 | 7819325350 | 39650 | 39650 | 39700 | 39600 | 610 |
| 354 | 20240904 | 131200 | 7795140550 | 39700 | 39700 | 39700 | 39700 | 65 |
| 355 | 20240904 | 131100 | 7792560050 | 39700 | 39650 | 39700 | 39650 | 135 |
| 356 | 20240904 | 131000 | 7787201050 | 39650 | 39650 | 39650 | 39650 | 7 |
| 357 | 20240904 | 130900 | 7786923500 | 39650 | 39600 | 39700 | 39600 | 266 |
| 358 | 20240904 | 130800 | 7776379200 | 39600 | 39600 | 39600 | 39550 | 173 |
| 359 | 20240904 | 130700 | 7769531450 | 39600 | 39550 | 39600 | 39550 | 18 |
| 360 | 20240904 | 130600 | 7768818700 | 39550 | 39500 | 39550 | 39500 | 183 |
| 361 | 20240904 | 130500 | 7761585250 | 39550 | 39500 | 39550 | 39500 | 27 |
| 362 | 20240904 | 130400 | 7760518000 | 39500 | 39550 | 39550 | 39500 | 85 |
| 363 | 20240904 | 130300 | 7757159250 | 39550 | 39550 | 39550 | 39500 | 261 |
| 364 | 20240904 | 130200 | 7746845050 | 39550 | 39550 | 39550 | 39500 | 204 |
| 365 | 20240904 | 130100 | 7738785000 | 39550 | 39450 | 39550 | 39450 | 411 |
| 366 | 20240904 | 130000 | 7722544450 | 39500 | 39500 | 39500 | 39500 | 321 |
| 367 | 20240904 | 125900 | 7709864950 | 39400 | 39500 | 39500 | 39400 | 926 |
| 368 | 20240904 | 125800 | 7673349400 | 39450 | 39500 | 39500 | 39450 | 220 |
| 369 | 20240904 | 125700 | 7664666100 | 39450 | 39350 | 39450 | 39350 | 948 |
| 370 | 20240904 | 125600 | 7627328400 | 39450 | 39450 | 39450 | 39400 | 73 |
| 371 | 20240904 | 125500 | 7624449500 | 39450 | 39350 | 39450 | 39350 | 341 |
| 372 | 20240904 | 125400 | 7611013800 | 39350 | 39400 | 39400 | 39350 | 394 |
| 373 | 20240904 | 125300 | 7595509600 | 39350 | 39350 | 39400 | 39300 | 836 |
| 374 | 20240904 | 125200 | 7562628650 | 39350 | 39350 | 39400 | 39250 | 1649 |
| 375 | 20240904 | 125100 | 7497825150 | 39350 | 39450 | 39450 | 39350 | 392 |
| 376 | 20240904 | 125000 | 7482387850 | 39450 | 39450 | 39450 | 39400 | 1177 |
| 377 | 20240904 | 124900 | 7436013400 | 39450 | 39500 | 39550 | 39450 | 714 |
| 378 | 20240904 | 124800 | 7407816550 | 39500 | 39550 | 39550 | 39500 | 614 |
| 379 | 20240904 | 124700 | 7383559200 | 39550 | 39550 | 39550 | 39500 | 130 |
| 380 | 20240904 | 124600 | 7378417950 | 39550 | 39500 | 39550 | 39400 | 539 |
| 381 | 20240904 | 124500 | 7357117100 | 39500 | 39500 | 39550 | 39500 | 1094 |
| 382 | 20240904 | 124400 | 7313888100 | 39500 | 39400 | 39500 | 39350 | 767 |
| 383 | 20240904 | 124300 | 7283694800 | 39400 | 39400 | 39500 | 39200 | 3454 |
| 384 | 20240904 | 124200 | 7147895500 | 39500 | 39550 | 39550 | 39350 | 2566 |
| 385 | 20240904 | 124100 | 7046717550 | 39550 | 39500 | 39550 | 39500 | 683 |
| 386 | 20240904 | 124000 | 7019724650 | 39500 | 39550 | 39550 | 39450 | 298 |
| 387 | 20240904 | 123900 | 7007951250 | 39550 | 39550 | 39550 | 39500 | 1996 |
| 388 | 20240904 | 123800 | 6929097850 | 39550 | 39550 | 39550 | 39550 | 46 |
| 389 | 20240904 | 123700 | 6927278550 | 39550 | 39550 | 39550 | 39500 | 165 |
| 390 | 20240904 | 123600 | 6920752850 | 39550 | 39550 | 39550 | 39500 | 360 |
| 391 | 20240904 | 123500 | 6906531550 | 39500 | 39500 | 39550 | 39500 | 219 |
| 392 | 20240904 | 123400 | 6897880600 | 39550 | 39550 | 39550 | 39550 | 96 |
| 393 | 20240904 | 123300 | 6894083800 | 39550 | 39500 | 39550 | 39500 | 198 |
| 394 | 20240904 | 123200 | 6886259850 | 39500 | 39550 | 39550 | 39500 | 106 |
| 395 | 20240904 | 123100 | 6882072050 | 39550 | 39550 | 39550 | 39500 | 476 |
| 396 | 20240904 | 123000 | 6863255000 | 39550 | 39550 | 39550 | 39500 | 303 |
| 397 | 20240904 | 122900 | 6851281350 | 39550 | 39600 | 39600 | 39550 | 62 |
| 398 | 20240904 | 122800 | 6848828950 | 39550 | 39600 | 39600 | 39550 | 393 |
| 399 | 20240904 | 122700 | 6833277350 | 39600 | 39550 | 39600 | 39550 | 96 |
| 400 | 20240904 | 122600 | 6829476900 | 39550 | 39550 | 39550 | 39550 | 468 |
| 401 | 20240904 | 122500 | 6810967500 | 39600 | 39600 | 39600 | 39550 | 92 |
| 402 | 20240904 | 122400 | 6807325100 | 39600 | 39600 | 39600 | 39550 | 1293 |
| 403 | 20240904 | 122300 | 6756160950 | 39650 | 39650 | 39650 | 39650 | 36 |
| 404 | 20240904 | 122200 | 6754733550 | 39650 | 39650 | 39650 | 39650 | 5 |
| 405 | 20240904 | 122100 | 6754535300 | 39650 | 39600 | 39650 | 39600 | 405 |
| 406 | 20240904 | 122000 | 6738493250 | 39600 | 39650 | 39650 | 39600 | 534 |
| 407 | 20240904 | 121900 | 6717335700 | 39650 | 39550 | 39650 | 39550 | 293 |
| 408 | 20240904 | 121800 | 6705739850 | 39600 | 39550 | 39600 | 39550 | 511 |
| 409 | 20240904 | 121700 | 6685510100 | 39600 | 39550 | 39600 | 39550 | 443 |
| 410 | 20240904 | 121600 | 6667988200 | 39600 | 39550 | 39600 | 39550 | 72 |
| 411 | 20240904 | 121500 | 6665139350 | 39550 | 39650 | 39650 | 39550 | 424 |
| 412 | 20240904 | 121400 | 6648359850 | 39650 | 39600 | 39650 | 39550 | 169 |
| 413 | 20240904 | 121300 | 6641666400 | 39600 | 39600 | 39600 | 39550 | 1290 |
| 414 | 20240904 | 121200 | 6590612700 | 39650 | 39700 | 39750 | 39650 | 1547 |
| 415 | 20240904 | 121100 | 6529240850 | 39750 | 39750 | 39750 | 39700 | 208 |
| 416 | 20240904 | 121000 | 6520981950 | 39750 | 39750 | 39750 | 39750 | 21 |
| 417 | 20240904 | 120900 | 6520147200 | 39750 | 39750 | 39750 | 39700 | 1132 |
| 418 | 20240904 | 120800 | 6475205000 | 39750 | 39750 | 39750 | 39700 | 257 |
| 419 | 20240904 | 120700 | 6465001300 | 39750 | 39750 | 39800 | 39750 | 1265 |
| 420 | 20240904 | 120600 | 6414715050 | 39800 | 39800 | 39800 | 39750 | 64 |
| 421 | 20240904 | 120500 | 6412168000 | 39750 | 39750 | 39800 | 39750 | 499 |
| 422 | 20240904 | 120400 | 6392320200 | 39750 | 39850 | 39850 | 39750 | 1113 |
| 423 | 20240904 | 120300 | 6348062400 | 39850 | 39800 | 39850 | 39800 | 263 |
| 424 | 20240904 | 120200 | 6337593500 | 39800 | 39800 | 39800 | 39750 | 156 |
| 425 | 20240904 | 120100 | 6331384750 | 39800 | 39800 | 39800 | 39800 | 14 |
| 426 | 20240904 | 120000 | 6330827550 | 39750 | 39800 | 39850 | 39750 | 303 |
| 427 | 20240904 | 115900 | 6318771000 | 39800 | 39800 | 39800 | 39800 | 5 |
| 428 | 20240904 | 115800 | 6318572000 | 39800 | 39800 | 39850 | 39750 | 117 |
| 429 | 20240904 | 115700 | 6313917600 | 39800 | 39900 | 39900 | 39800 | 3435 |
| 430 | 20240904 | 115600 | 6177014200 | 39950 | 39900 | 39950 | 39900 | 25 |
| 431 | 20240904 | 115500 | 6176016000 | 39950 | 39950 | 39950 | 39900 | 144 |
| 432 | 20240904 | 115400 | 6170268200 | 39900 | 39900 | 39950 | 39900 | 46 |
| 433 | 20240904 | 115300 | 6168432500 | 39900 | 39900 | 39900 | 39900 | 300 |
| 434 | 20240904 | 115200 | 6156462500 | 39950 | 39900 | 39950 | 39900 | 354 |
| 435 | 20240904 | 115100 | 6142333450 | 39900 | 40000 | 40000 | 39900 | 856 |
| 436 | 20240904 | 115000 | 6108148900 | 40000 | 39950 | 40000 | 39950 | 76 |
| 437 | 20240904 | 114900 | 6105112350 | 39950 | 39950 | 39950 | 39900 | 223 |
| 438 | 20240904 | 114800 | 6096208650 | 39950 | 39950 | 39950 | 39900 | 31 |
| 439 | 20240904 | 114700 | 6094970700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 440 | 20240904 | 114600 | 6094970700 | 39950 | 40000 | 40000 | 39950 | 201 |
| 441 | 20240904 | 114500 | 6086938500 | 39950 | 40000 | 40100 | 39950 | 113 |
| 442 | 20240904 | 114400 | 6082417950 | 40000 | 40150 | 40150 | 40000 | 31 |
| 443 | 20240904 | 114300 | 6081175650 | 40050 | 40050 | 40050 | 40050 | 168 |
| 444 | 20240904 | 114200 | 6074447250 | 40050 | 40050 | 40050 | 40050 | 5 |
| 445 | 20240904 | 114100 | 6074247000 | 40100 | 40100 | 40100 | 40000 | 913 |
| 446 | 20240904 | 114000 | 6037687100 | 40100 | 40050 | 40100 | 40000 | 401 |
| 447 | 20240904 | 113900 | 6021625000 | 40100 | 40000 | 40100 | 40000 | 523 |
| 448 | 20240904 | 113800 | 6000674400 | 39950 | 39950 | 39950 | 39950 | 16 |
| 449 | 20240904 | 113700 | 6000035200 | 39950 | 39950 | 39950 | 39900 | 335 |
| 450 | 20240904 | 113600 | 5986667000 | 39950 | 39950 | 39950 | 39950 | 152 |
| 451 | 20240904 | 113500 | 5980594600 | 39950 | 39950 | 40000 | 39900 | 899 |
| 452 | 20240904 | 113400 | 5944690900 | 39950 | 39950 | 39950 | 39950 | 10 |
| 453 | 20240904 | 113300 | 5944291400 | 39950 | 40050 | 40050 | 39950 | 147 |
| 454 | 20240904 | 113200 | 5938412200 | 40050 | 40100 | 40100 | 40050 | 324 |
| 455 | 20240904 | 113100 | 5925424650 | 40100 | 40050 | 40100 | 40050 | 16 |
| 456 | 20240904 | 113000 | 5924783450 | 40050 | 40100 | 40100 | 40050 | 269 |
| 457 | 20240904 | 112900 | 5913999000 | 40050 | 40000 | 40050 | 40000 | 52 |
| 458 | 20240904 | 112800 | 5911918400 | 40000 | 40050 | 40050 | 40000 | 52 |
| 459 | 20240904 | 112700 | 5909837600 | 40100 | 40050 | 40100 | 40050 | 22 |
| 460 | 20240904 | 112600 | 5908956150 | 40050 | 40100 | 40100 | 40000 | 170 |
| 461 | 20240904 | 112500 | 5902148250 | 40100 | 40100 | 40100 | 40100 | 65 |
| 462 | 20240904 | 112400 | 5899541750 | 40100 | 40100 | 40100 | 40100 | 80 |
| 463 | 20240904 | 112300 | 5896333750 | 40100 | 40050 | 40100 | 40050 | 229 |
| 464 | 20240904 | 112200 | 5887162000 | 40050 | 40050 | 40050 | 40050 | 57 |
| 465 | 20240904 | 112100 | 5884879150 | 40050 | 40050 | 40050 | 40050 | 23 |
| 466 | 20240904 | 112000 | 5883958000 | 40050 | 40000 | 40050 | 40000 | 17 |
| 467 | 20240904 | 111900 | 5883277950 | 40000 | 40050 | 40050 | 40000 | 52 |
| 468 | 20240904 | 111800 | 5881197500 | 40050 | 40050 | 40050 | 40000 | 24 |
| 469 | 20240904 | 111700 | 5880237150 | 40050 | 40000 | 40050 | 39950 | 116 |
| 470 | 20240904 | 111600 | 5875601300 | 40000 | 40000 | 40000 | 40000 | 300 |
| 471 | 20240904 | 111500 | 5863601300 | 40050 | 40050 | 40050 | 40000 | 45 |
| 472 | 20240904 | 111400 | 5861799550 | 40050 | 40050 | 40050 | 40050 | 19 |
| 473 | 20240904 | 111300 | 5861038600 | 40050 | 40050 | 40050 | 40000 | 42 |
| 474 | 20240904 | 111200 | 5859357250 | 40050 | 40000 | 40050 | 40000 | 240 |
| 475 | 20240904 | 111100 | 5849754050 | 40050 | 40100 | 40100 | 40050 | 334 |
| 476 | 20240904 | 111000 | 5836375350 | 40100 | 40100 | 40150 | 40100 | 102 |
| 477 | 20240904 | 110900 | 5832284150 | 40150 | 40100 | 40150 | 40100 | 61 |
| 478 | 20240904 | 110800 | 5829837950 | 40100 | 40050 | 40100 | 40000 | 37 |
| 479 | 20240904 | 110700 | 5828356200 | 40050 | 40050 | 40050 | 40000 | 760 |
| 480 | 20240904 | 110600 | 5797935750 | 40050 | 40100 | 40100 | 40050 | 91 |
| 481 | 20240904 | 110500 | 5794290150 | 40100 | 40150 | 40150 | 40050 | 185 |
| 482 | 20240904 | 110400 | 5786872900 | 40150 | 40100 | 40150 | 40100 | 42 |
| 483 | 20240904 | 110300 | 5785187450 | 40100 | 40050 | 40100 | 40000 | 427 |
| 484 | 20240904 | 110200 | 5768088550 | 40050 | 40050 | 40050 | 40050 | 51 |
| 485 | 20240904 | 110100 | 5766046000 | 40050 | 40150 | 40150 | 40050 | 623 |
| 486 | 20240904 | 110000 | 5741078350 | 40150 | 40150 | 40150 | 40100 | 115 |
| 487 | 20240904 | 105900 | 5736461150 | 40150 | 40150 | 40150 | 40100 | 121 |
| 488 | 20240904 | 105800 | 5731605900 | 40150 | 40150 | 40150 | 40100 | 38 |
| 489 | 20240904 | 105700 | 5730080250 | 40200 | 40100 | 40200 | 40100 | 104 |
| 490 | 20240904 | 105600 | 5725908150 | 40050 | 40050 | 40050 | 40050 | 26 |
| 491 | 20240904 | 105500 | 5724866850 | 40050 | 40100 | 40150 | 40050 | 207 |
| 492 | 20240904 | 105400 | 5716574900 | 40100 | 40200 | 40200 | 40100 | 362 |
| 493 | 20240904 | 105300 | 5702045550 | 40200 | 40200 | 40200 | 40200 | 34 |
| 494 | 20240904 | 105200 | 5700678750 | 40150 | 40200 | 40200 | 40150 | 23 |
| 495 | 20240904 | 105100 | 5699754650 | 40200 | 40200 | 40200 | 40200 | 6 |
| 496 | 20240904 | 105000 | 5699513450 | 40150 | 40150 | 40150 | 40100 | 175 |
| 497 | 20240904 | 104900 | 5692491500 | 40150 | 40150 | 40200 | 40100 | 91 |
| 498 | 20240904 | 104800 | 5688837600 | 40150 | 40200 | 40200 | 40150 | 317 |
| 499 | 20240904 | 104700 | 5676109700 | 40150 | 40200 | 40200 | 40150 | 167 |
| 500 | 20240904 | 104600 | 5669402800 | 40150 | 40200 | 40200 | 40150 | 192 |
| 501 | 20240904 | 104500 | 5661685250 | 40250 | 40250 | 40250 | 40200 | 156 |
| 502 | 20240904 | 104400 | 5655406400 | 40200 | 40300 | 40300 | 40200 | 83 |
| 503 | 20240904 | 104300 | 5652068200 | 40300 | 40300 | 40300 | 40250 | 208 |
| 504 | 20240904 | 104200 | 5643691950 | 40300 | 40200 | 40300 | 40200 | 939 |
| 505 | 20240904 | 104100 | 5605923450 | 40200 | 40100 | 40200 | 40100 | 725 |
| 506 | 20240904 | 104000 | 5576801300 | 40100 | 40050 | 40100 | 40050 | 729 |
| 507 | 20240904 | 103900 | 5547579950 | 40050 | 40050 | 40050 | 40050 | 92 |
| 508 | 20240904 | 103800 | 5543895350 | 40050 | 40100 | 40100 | 40050 | 43 |
| 509 | 20240904 | 103700 | 5542173100 | 40100 | 40050 | 40100 | 40050 | 79 |
| 510 | 20240904 | 103600 | 5539008850 | 40050 | 40050 | 40100 | 40050 | 271 |
| 511 | 20240904 | 103500 | 5528154400 | 40000 | 39950 | 40050 | 39950 | 164 |
| 512 | 20240904 | 103400 | 5521594600 | 40000 | 39900 | 40050 | 39650 | 2747 |
| 513 | 20240904 | 103300 | 5412226700 | 40000 | 39900 | 40050 | 39900 | 267 |
| 514 | 20240904 | 103200 | 5401551500 | 39850 | 40000 | 40000 | 39700 | 739 |
| 515 | 20240904 | 103100 | 5372189250 | 39800 | 39850 | 39850 | 39750 | 879 |
| 516 | 20240904 | 103000 | 5337203300 | 39850 | 39800 | 39950 | 39750 | 377 |
| 517 | 20240904 | 102900 | 5322187300 | 39800 | 39750 | 39800 | 39750 | 270 |
| 518 | 20240904 | 102800 | 5311450600 | 39800 | 39800 | 39800 | 39750 | 245 |
| 519 | 20240904 | 102700 | 5301707450 | 39800 | 40000 | 40000 | 39800 | 1681 |
| 520 | 20240904 | 102600 | 5234715050 | 39950 | 39950 | 40000 | 39900 | 755 |
| 521 | 20240904 | 102500 | 5204569050 | 39950 | 40000 | 40050 | 39950 | 281 |
| 522 | 20240904 | 102400 | 5193341450 | 40100 | 40100 | 40100 | 40000 | 2508 |
| 523 | 20240904 | 102300 | 5092962450 | 40100 | 40100 | 40100 | 40050 | 1841 |
| 524 | 20240904 | 102200 | 5019182050 | 40100 | 40150 | 40200 | 40100 | 743 |
| 525 | 20240904 | 102100 | 4989356000 | 40200 | 40150 | 40200 | 40150 | 342 |
| 526 | 20240904 | 102000 | 4975624300 | 40150 | 40200 | 40200 | 40150 | 115 |
| 527 | 20240904 | 101900 | 4971003950 | 40200 | 40200 | 40200 | 40150 | 461 |
| 528 | 20240904 | 101800 | 4952471800 | 40200 | 40250 | 40300 | 40200 | 1319 |
| 529 | 20240904 | 101700 | 4899414650 | 40250 | 40300 | 40300 | 40250 | 674 |
| 530 | 20240904 | 101600 | 4872268850 | 40350 | 40250 | 40350 | 40250 | 751 |
| 531 | 20240904 | 101500 | 4842030000 | 40200 | 40350 | 40350 | 40200 | 1040 |
| 532 | 20240904 | 101400 | 4800138900 | 40350 | 40400 | 40400 | 40300 | 1474 |
| 533 | 20240904 | 101300 | 4740640150 | 40450 | 40350 | 40450 | 40350 | 675 |
| 534 | 20240904 | 101200 | 4713382150 | 40350 | 40350 | 40350 | 40300 | 192 |
| 535 | 20240904 | 101100 | 4705641600 | 40350 | 40400 | 40450 | 40300 | 857 |
| 536 | 20240904 | 101000 | 4671050750 | 40450 | 40550 | 40550 | 40400 | 806 |
| 537 | 20240904 | 100900 | 4638395000 | 40550 | 40500 | 40550 | 40500 | 365 |
| 538 | 20240904 | 100800 | 4623598500 | 40500 | 40500 | 40500 | 40300 | 2424 |
| 539 | 20240904 | 100700 | 4525682300 | 40500 | 40500 | 40500 | 40450 | 903 |
| 540 | 20240904 | 100600 | 4489126300 | 40550 | 40550 | 40600 | 40500 | 586 |
| 541 | 20240904 | 100500 | 4465357250 | 40550 | 40500 | 40600 | 40450 | 803 |
| 542 | 20240904 | 100400 | 4432820750 | 40500 | 40450 | 40550 | 40400 | 785 |
| 543 | 20240904 | 100300 | 4401076000 | 40450 | 40550 | 40600 | 40450 | 632 |
| 544 | 20240904 | 100200 | 4375471400 | 40550 | 40550 | 40600 | 40550 | 479 |
| 545 | 20240904 | 100100 | 4356031450 | 40600 | 40500 | 40650 | 40500 | 732 |
| 546 | 20240904 | 100000 | 4326350700 | 40450 | 40400 | 40600 | 40400 | 1638 |
| 547 | 20240904 | 095900 | 4259996250 | 40400 | 40450 | 40450 | 40400 | 659 |
| 548 | 20240904 | 095800 | 4233362600 | 40450 | 40450 | 40450 | 40400 | 454 |
| 549 | 20240904 | 095700 | 4215003550 | 40450 | 40550 | 40550 | 40450 | 716 |
| 550 | 20240904 | 095600 | 4186003900 | 40550 | 40650 | 40650 | 40550 | 2027 |
| 551 | 20240904 | 095500 | 4103643850 | 40650 | 40600 | 40650 | 40600 | 897 |
| 552 | 20240904 | 095400 | 4067203500 | 40650 | 40650 | 40700 | 40500 | 2068 |
| 553 | 20240904 | 095300 | 3983237200 | 40650 | 40600 | 40650 | 40550 | 492 |
| 554 | 20240904 | 095200 | 3963258400 | 40600 | 40550 | 40600 | 40500 | 1499 |
| 555 | 20240904 | 095100 | 3902483500 | 40600 | 40300 | 40600 | 40300 | 2046 |
| 556 | 20240904 | 095000 | 3819786700 | 40300 | 40300 | 40300 | 40250 | 196 |
| 557 | 20240904 | 094900 | 3811893800 | 40250 | 40100 | 40250 | 40100 | 715 |
| 558 | 20240904 | 094800 | 3783172700 | 40200 | 40100 | 40250 | 40050 | 841 |
| 559 | 20240904 | 094700 | 3749369550 | 40100 | 40150 | 40150 | 40050 | 604 |
| 560 | 20240904 | 094600 | 3725141600 | 40000 | 40050 | 40050 | 40000 | 611 |
| 561 | 20240904 | 094500 | 3700689600 | 40000 | 40050 | 40050 | 40000 | 529 |
| 562 | 20240904 | 094400 | 3679508300 | 40050 | 40100 | 40150 | 40050 | 568 |
| 563 | 20240904 | 094300 | 3656742650 | 40100 | 40150 | 40250 | 40050 | 124 |
| 564 | 20240904 | 094200 | 3651765200 | 40100 | 40200 | 40200 | 40100 | 813 |
| 565 | 20240904 | 094100 | 3619139250 | 40200 | 40350 | 40350 | 40150 | 1544 |
| 566 | 20240904 | 094000 | 3557001550 | 40400 | 40350 | 40400 | 40300 | 1105 |
| 567 | 20240904 | 093900 | 3512395400 | 40300 | 40350 | 40350 | 40300 | 530 |
| 568 | 20240904 | 093800 | 3491013350 | 40350 | 40350 | 40350 | 40300 | 1000 |
| 569 | 20240904 | 093700 | 3450689900 | 40300 | 40250 | 40300 | 40250 | 371 |
| 570 | 20240904 | 093600 | 3435747150 | 40250 | 40300 | 40350 | 40250 | 538 |
| 571 | 20240904 | 093500 | 3414073350 | 40300 | 40350 | 40350 | 40300 | 875 |
| 572 | 20240904 | 093400 | 3378793950 | 40350 | 40200 | 40400 | 40150 | 1028 |
| 573 | 20240904 | 093300 | 3337373300 | 40200 | 40100 | 40200 | 40050 | 1243 |
| 574 | 20240904 | 093200 | 3287510550 | 40050 | 40100 | 40150 | 39950 | 1003 |
| 575 | 20240904 | 093100 | 3247349900 | 40100 | 39950 | 40200 | 39950 | 479 |
| 576 | 20240904 | 093000 | 3228160200 | 40000 | 39950 | 40000 | 39900 | 853 |
| 577 | 20240904 | 092900 | 3194080700 | 39950 | 40150 | 40150 | 39950 | 1940 |
| 578 | 20240904 | 092800 | 3116439350 | 40200 | 40050 | 40200 | 40050 | 322 |
| 579 | 20240904 | 092700 | 3103522450 | 40050 | 40100 | 40100 | 40050 | 256 |
| 580 | 20240904 | 092600 | 3093258700 | 40200 | 40050 | 40250 | 40050 | 557 |
| 581 | 20240904 | 092500 | 3070900800 | 40050 | 40100 | 40250 | 40000 | 1693 |
| 582 | 20240904 | 092400 | 3003032900 | 40100 | 40000 | 40150 | 40000 | 883 |
| 583 | 20240904 | 092300 | 2967639500 | 39950 | 39950 | 40100 | 39950 | 2811 |
| 584 | 20240904 | 092200 | 2855196200 | 39950 | 39750 | 39950 | 39750 | 935 |
| 585 | 20240904 | 092100 | 2817932250 | 39750 | 39900 | 39950 | 39750 | 410 |
| 586 | 20240904 | 092000 | 2801606850 | 39900 | 39900 | 39900 | 39800 | 534 |
| 587 | 20240904 | 091900 | 2780317100 | 39850 | 39850 | 39900 | 39750 | 3056 |
| 588 | 20240904 | 091800 | 2658774300 | 39900 | 39750 | 39950 | 39700 | 847 |
| 589 | 20240904 | 091700 | 2625074650 | 39800 | 39900 | 39950 | 39750 | 705 |
| 590 | 20240904 | 091600 | 2597031300 | 39900 | 39700 | 39900 | 39650 | 1929 |
| 591 | 20240904 | 091500 | 2520373400 | 39650 | 39700 | 39800 | 39650 | 1046 |
| 592 | 20240904 | 091400 | 2478832000 | 39750 | 39750 | 39900 | 39700 | 1174 |
| 593 | 20240904 | 091300 | 2432133850 | 39750 | 39600 | 39750 | 39550 | 2154 |
| 594 | 20240904 | 091200 | 2346617900 | 39600 | 39850 | 39900 | 39600 | 2564 |
| 595 | 20240904 | 091100 | 2244754900 | 39850 | 39900 | 40000 | 39850 | 2105 |
| 596 | 20240904 | 091000 | 2160756650 | 39900 | 40000 | 40000 | 39850 | 1065 |
| 597 | 20240904 | 090900 | 2118263800 | 40000 | 39950 | 40000 | 39900 | 3149 |
| 598 | 20240904 | 090800 | 1992450050 | 39900 | 40050 | 40050 | 39900 | 1524 |
| 599 | 20240904 | 090700 | 1931479900 | 40100 | 39900 | 40350 | 39850 | 4603 |
| 600 | 20240904 | 090600 | 1746802150 | 39900 | 39900 | 40000 | 39900 | 2087 |
| 601 | 20240904 | 090500 | 1663435750 | 39900 | 40000 | 40050 | 39850 | 2103 |
| 602 | 20240904 | 090400 | 1579380400 | 40000 | 39750 | 40000 | 39600 | 2629 |
| 603 | 20240904 | 090300 | 1474895300 | 39750 | 39850 | 40100 | 39700 | 8408 |
| 604 | 20240904 | 090200 | 1139140100 | 39800 | 39250 | 39800 | 39200 | 5406 |
| 605 | 20240904 | 090100 | 925896250 | 39200 | 38950 | 39350 | 38800 | 9294 |
| 606 | 20240904 | 090000 | 563220600 | 39200 | 38900 | 39300 | 38900 | 14439 |