34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240902 | 192100 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 6121 |
| 3 | 20240902 | 192000 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 4 | 20240902 | 191900 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 5 | 20240902 | 191800 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 6 | 20240902 | 191700 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 7 | 20240902 | 191600 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 8 | 20240902 | 191500 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 9 | 20240902 | 191400 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 10 | 20240902 | 191300 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 11 | 20240902 | 191200 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 12 | 20240902 | 191100 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 13 | 20240902 | 191000 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 14 | 20240902 | 190900 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 15 | 20240902 | 190800 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 16 | 20240902 | 190700 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 17 | 20240902 | 190600 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 18 | 20240902 | 190500 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 19 | 20240902 | 190400 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 20 | 20240902 | 190300 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 21 | 20240902 | 190200 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 22 | 20240902 | 190100 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 23 | 20240902 | 190000 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 24 | 20240902 | 185900 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 25 | 20240902 | 185800 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 26 | 20240902 | 185700 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 27 | 20240902 | 185600 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 28 | 20240902 | 185500 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 29 | 20240902 | 185400 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 30 | 20240902 | 185300 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 31 | 20240902 | 185200 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 32 | 20240902 | 185100 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 6121 |
| 33 | 20240902 | 185000 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 34 | 20240902 | 184900 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 35 | 20240902 | 184800 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 36 | 20240902 | 184700 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 37 | 20240902 | 184600 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 38 | 20240902 | 184500 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 39 | 20240902 | 184400 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 40 | 20240902 | 184300 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 41 | 20240902 | 184200 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 42 | 20240902 | 184100 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 43 | 20240902 | 184000 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 44 | 20240902 | 183900 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 45 | 20240902 | 183800 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 46 | 20240902 | 183700 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 47 | 20240902 | 183600 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 48 | 20240902 | 183500 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 49 | 20240902 | 183400 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 50 | 20240902 | 183300 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 51 | 20240902 | 183200 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 52 | 20240902 | 183100 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 53 | 20240902 | 183000 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 54 | 20240902 | 182900 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 55 | 20240902 | 182800 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 56 | 20240902 | 182700 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 57 | 20240902 | 182600 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 58 | 20240902 | 182500 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 59 | 20240902 | 182400 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 60 | 20240902 | 182300 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 61 | 20240902 | 182200 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 62 | 20240902 | 182100 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 6121 |
| 63 | 20240902 | 182000 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 64 | 20240902 | 181900 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 65 | 20240902 | 181800 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 66 | 20240902 | 181700 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 67 | 20240902 | 181600 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 68 | 20240902 | 181500 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 69 | 20240902 | 181400 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 70 | 20240902 | 181300 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 71 | 20240902 | 181200 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 72 | 20240902 | 181100 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 73 | 20240902 | 181000 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 74 | 20240902 | 180900 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 75 | 20240902 | 180800 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 76 | 20240902 | 180700 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 77 | 20240902 | 180600 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 78 | 20240902 | 180500 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 79 | 20240902 | 180400 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 80 | 20240902 | 180300 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 81 | 20240902 | 180200 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 82 | 20240902 | 180100 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 83 | 20240902 | 180000 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 84 | 20240902 | 175900 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 85 | 20240902 | 175800 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 86 | 20240902 | 175700 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 87 | 20240902 | 175600 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 88 | 20240902 | 175500 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 89 | 20240902 | 175400 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 90 | 20240902 | 175300 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 91 | 20240902 | 175200 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 92 | 20240902 | 175100 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 6121 |
| 93 | 20240902 | 175000 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 94 | 20240902 | 174900 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 95 | 20240902 | 174800 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 96 | 20240902 | 174700 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 97 | 20240902 | 174600 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 98 | 20240902 | 174500 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 99 | 20240902 | 174400 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 100 | 20240902 | 174300 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 101 | 20240902 | 174200 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 102 | 20240902 | 174100 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 103 | 20240902 | 174000 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 104 | 20240902 | 173900 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 105 | 20240902 | 173800 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 106 | 20240902 | 173700 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 107 | 20240902 | 173600 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 108 | 20240902 | 173500 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 109 | 20240902 | 173400 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 110 | 20240902 | 173300 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 111 | 20240902 | 173200 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 112 | 20240902 | 173100 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 113 | 20240902 | 173000 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 114 | 20240902 | 172900 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 115 | 20240902 | 172800 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 116 | 20240902 | 172700 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 117 | 20240902 | 172600 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 118 | 20240902 | 172500 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 119 | 20240902 | 172400 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 120 | 20240902 | 172300 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 121 | 20240902 | 172200 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 122 | 20240902 | 172100 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 6121 |
| 123 | 20240902 | 172000 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 124 | 20240902 | 171900 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 125 | 20240902 | 171800 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 126 | 20240902 | 171700 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 127 | 20240902 | 171600 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 128 | 20240902 | 171500 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 129 | 20240902 | 171400 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 130 | 20240902 | 171300 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 131 | 20240902 | 171200 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 132 | 20240902 | 171100 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 133 | 20240902 | 171000 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 134 | 20240902 | 170900 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 135 | 20240902 | 170800 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 136 | 20240902 | 170700 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 137 | 20240902 | 170600 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 138 | 20240902 | 170500 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 139 | 20240902 | 170400 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 140 | 20240902 | 170300 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 141 | 20240902 | 170200 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 142 | 20240902 | 170100 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 143 | 20240902 | 170000 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 144 | 20240902 | 165900 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 145 | 20240902 | 165800 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 146 | 20240902 | 165700 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 147 | 20240902 | 165600 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 148 | 20240902 | 165500 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 149 | 20240902 | 165400 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 150 | 20240902 | 165300 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 151 | 20240902 | 165200 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 152 | 20240902 | 165100 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 6121 |
| 153 | 20240902 | 165000 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 154 | 20240902 | 164900 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 155 | 20240902 | 164800 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 156 | 20240902 | 164700 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 157 | 20240902 | 164600 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 158 | 20240902 | 164500 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 159 | 20240902 | 164400 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 160 | 20240902 | 164300 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 161 | 20240902 | 164200 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 162 | 20240902 | 164100 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 163 | 20240902 | 164000 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 164 | 20240902 | 163900 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 165 | 20240902 | 163800 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 166 | 20240902 | 163700 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 167 | 20240902 | 163600 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 168 | 20240902 | 163500 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 169 | 20240902 | 163400 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 170 | 20240902 | 163300 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 171 | 20240902 | 163200 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 172 | 20240902 | 163100 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 173 | 20240902 | 163000 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 174 | 20240902 | 162900 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 175 | 20240902 | 162800 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 176 | 20240902 | 162700 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 177 | 20240902 | 162600 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 178 | 20240902 | 162500 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 179 | 20240902 | 162400 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 180 | 20240902 | 162300 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 181 | 20240902 | 162200 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 182 | 20240902 | 162100 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 6121 |
| 183 | 20240902 | 162000 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 184 | 20240902 | 161900 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 185 | 20240902 | 161800 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 186 | 20240902 | 161700 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 187 | 20240902 | 161600 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 188 | 20240902 | 161500 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 189 | 20240902 | 161400 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 190 | 20240902 | 161300 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 191 | 20240902 | 161200 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 192 | 20240902 | 161100 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 193 | 20240902 | 161000 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 194 | 20240902 | 160900 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 195 | 20240902 | 160800 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 196 | 20240902 | 160700 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 197 | 20240902 | 160600 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 198 | 20240902 | 160500 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 199 | 20240902 | 160400 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 200 | 20240902 | 160300 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 201 | 20240902 | 160200 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 202 | 20240902 | 160100 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 203 | 20240902 | 160000 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 204 | 20240902 | 155900 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 205 | 20240902 | 155800 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 206 | 20240902 | 155700 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 207 | 20240902 | 155600 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 208 | 20240902 | 155500 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 209 | 20240902 | 155400 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 210 | 20240902 | 155300 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 211 | 20240902 | 155200 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 212 | 20240902 | 155100 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 6121 |
| 213 | 20240902 | 155000 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 214 | 20240902 | 154900 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 215 | 20240902 | 154800 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 216 | 20240902 | 154700 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 217 | 20240902 | 154600 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 218 | 20240902 | 154500 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 219 | 20240902 | 154400 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 220 | 20240902 | 154300 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 221 | 20240902 | 154200 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 222 | 20240902 | 154100 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 223 | 20240902 | 154000 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 224 | 20240902 | 153900 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 225 | 20240902 | 153800 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 226 | 20240902 | 153700 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 227 | 20240902 | 153600 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 228 | 20240902 | 153500 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 229 | 20240902 | 153400 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 230 | 20240902 | 153300 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 231 | 20240902 | 153200 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 232 | 20240902 | 153100 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 0 |
| 233 | 20240902 | 153000 | 33206031350 | 41300 | 41300 | 41300 | 41300 | 6121 |
| 234 | 20240902 | 152900 | 32953234050 | 41400 | 41400 | 41400 | 41400 | 0 |
| 235 | 20240902 | 152800 | 32953234050 | 41400 | 41400 | 41400 | 41400 | 0 |
| 236 | 20240902 | 152700 | 32953234050 | 41400 | 41400 | 41400 | 41400 | 0 |
| 237 | 20240902 | 152600 | 32953234050 | 41400 | 41400 | 41400 | 41400 | 0 |
| 238 | 20240902 | 152500 | 32953234050 | 41400 | 41400 | 41400 | 41400 | 0 |
| 239 | 20240902 | 152400 | 32953234050 | 41400 | 41400 | 41400 | 41400 | 0 |
| 240 | 20240902 | 152300 | 32953234050 | 41400 | 41400 | 41400 | 41400 | 0 |
| 241 | 20240902 | 152200 | 32953234050 | 41400 | 41400 | 41400 | 41400 | 0 |
| 242 | 20240902 | 152100 | 32953234050 | 41400 | 41400 | 41400 | 41400 | 0 |
| 243 | 20240902 | 152000 | 32953234050 | 41400 | 41400 | 41400 | 41400 | 0 |
| 244 | 20240902 | 151900 | 32953234050 | 41400 | 41250 | 41400 | 41250 | 2032 |
| 245 | 20240902 | 151800 | 32869371850 | 41250 | 41300 | 41350 | 41250 | 1721 |
| 246 | 20240902 | 151700 | 32798328950 | 41300 | 41400 | 41400 | 41300 | 1363 |
| 247 | 20240902 | 151600 | 32741972850 | 41400 | 41400 | 41400 | 41350 | 1349 |
| 248 | 20240902 | 151500 | 32686175000 | 41400 | 41450 | 41500 | 41350 | 1525 |
| 249 | 20240902 | 151400 | 32623006650 | 41400 | 41500 | 41550 | 41400 | 554 |
| 250 | 20240902 | 151300 | 32600018300 | 41500 | 41550 | 41550 | 41400 | 848 |
| 251 | 20240902 | 151200 | 32564829550 | 41550 | 41450 | 41550 | 41400 | 731 |
| 252 | 20240902 | 151100 | 32534521350 | 41450 | 41500 | 41550 | 41450 | 824 |
| 253 | 20240902 | 151000 | 32500320600 | 41500 | 41550 | 41550 | 41500 | 401 |
| 254 | 20240902 | 150900 | 32483668300 | 41550 | 41450 | 41550 | 41400 | 3504 |
| 255 | 20240902 | 150800 | 32338492550 | 41450 | 41500 | 41500 | 41450 | 1401 |
| 256 | 20240902 | 150700 | 32280401000 | 41500 | 41500 | 41550 | 41450 | 612 |
| 257 | 20240902 | 150600 | 32255009250 | 41550 | 41500 | 41550 | 41450 | 549 |
| 258 | 20240902 | 150500 | 32232215400 | 41500 | 41500 | 41550 | 41450 | 875 |
| 259 | 20240902 | 150400 | 32195875950 | 41550 | 41500 | 41550 | 41400 | 732 |
| 260 | 20240902 | 150300 | 32165498150 | 41500 | 41450 | 41500 | 41400 | 1627 |
| 261 | 20240902 | 150200 | 32098028050 | 41450 | 41450 | 41500 | 41400 | 434 |
| 262 | 20240902 | 150100 | 32080033900 | 41450 | 41450 | 41450 | 41350 | 440 |
| 263 | 20240902 | 150000 | 32061816650 | 41450 | 41400 | 41450 | 41300 | 585 |
| 264 | 20240902 | 145900 | 32037598550 | 41400 | 41350 | 41400 | 41300 | 1846 |
| 265 | 20240902 | 145800 | 31961260700 | 41400 | 41400 | 41500 | 41350 | 1097 |
| 266 | 20240902 | 145700 | 31915823450 | 41450 | 41450 | 41500 | 41400 | 609 |
| 267 | 20240902 | 145600 | 31890586400 | 41450 | 41450 | 41500 | 41400 | 432 |
| 268 | 20240902 | 145500 | 31872674650 | 41500 | 41600 | 41650 | 41400 | 2467 |
| 269 | 20240902 | 145400 | 31770323900 | 41600 | 41550 | 41600 | 41550 | 553 |
| 270 | 20240902 | 145300 | 31747328700 | 41550 | 41600 | 41600 | 41500 | 1346 |
| 271 | 20240902 | 145200 | 31691355900 | 41600 | 41500 | 41600 | 41500 | 1432 |
| 272 | 20240902 | 145100 | 31631859000 | 41550 | 41550 | 41550 | 41500 | 1047 |
| 273 | 20240902 | 145000 | 31588360900 | 41550 | 41600 | 41600 | 41500 | 555 |
| 274 | 20240902 | 144900 | 31565296650 | 41600 | 41500 | 41600 | 41500 | 657 |
| 275 | 20240902 | 144800 | 31537985200 | 41550 | 41650 | 41650 | 41550 | 1394 |
| 276 | 20240902 | 144700 | 31479958550 | 41600 | 41450 | 41650 | 41450 | 2316 |
| 277 | 20240902 | 144600 | 31383665600 | 41400 | 41350 | 41500 | 41300 | 724 |
| 278 | 20240902 | 144500 | 31353692300 | 41350 | 41300 | 41350 | 41300 | 229 |
| 279 | 20240902 | 144400 | 31344232000 | 41350 | 41400 | 41400 | 41300 | 3104 |
| 280 | 20240902 | 144300 | 31215837750 | 41400 | 41400 | 41450 | 41350 | 556 |
| 281 | 20240902 | 144200 | 31192817850 | 41450 | 41400 | 41500 | 41400 | 952 |
| 282 | 20240902 | 144100 | 31153388750 | 41400 | 41400 | 41450 | 41400 | 262 |
| 283 | 20240902 | 144000 | 31142541900 | 41400 | 41500 | 41500 | 41350 | 1544 |
| 284 | 20240902 | 143900 | 31078581800 | 41500 | 41400 | 41550 | 41350 | 2663 |
| 285 | 20240902 | 143800 | 30968163350 | 41400 | 41350 | 41400 | 41350 | 1319 |
| 286 | 20240902 | 143700 | 30913558950 | 41350 | 41350 | 41400 | 41300 | 494 |
| 287 | 20240902 | 143600 | 30893148700 | 41350 | 41350 | 41450 | 41300 | 877 |
| 288 | 20240902 | 143500 | 30856866250 | 41250 | 41250 | 41350 | 41200 | 512 |
| 289 | 20240902 | 143400 | 30835745650 | 41250 | 41300 | 41350 | 41200 | 646 |
| 290 | 20240902 | 143300 | 30809106100 | 41300 | 41400 | 41400 | 41300 | 345 |
| 291 | 20240902 | 143200 | 30794843900 | 41400 | 41350 | 41400 | 41350 | 2402 |
| 292 | 20240902 | 143100 | 30695443450 | 41350 | 41300 | 41400 | 41300 | 1088 |
| 293 | 20240902 | 143000 | 30650483100 | 41250 | 41150 | 41250 | 41150 | 606 |
| 294 | 20240902 | 142900 | 30625495250 | 41150 | 41200 | 41250 | 41150 | 877 |
| 295 | 20240902 | 142800 | 30589367400 | 41200 | 41250 | 41250 | 41200 | 539 |
| 296 | 20240902 | 142700 | 30567139900 | 41250 | 41250 | 41300 | 41250 | 324 |
| 297 | 20240902 | 142600 | 30553774850 | 41250 | 41300 | 41300 | 41250 | 304 |
| 298 | 20240902 | 142500 | 30541233950 | 41250 | 41250 | 41350 | 41250 | 389 |
| 299 | 20240902 | 142400 | 30525185900 | 41250 | 41350 | 41450 | 41250 | 889 |
| 300 | 20240902 | 142300 | 30488441650 | 41350 | 41400 | 41450 | 41350 | 451 |
| 301 | 20240902 | 142200 | 30469767350 | 41400 | 41350 | 41450 | 41300 | 634 |
| 302 | 20240902 | 142100 | 30443504550 | 41400 | 41350 | 41400 | 41250 | 434 |
| 303 | 20240902 | 142000 | 30425580050 | 41250 | 41200 | 41400 | 41150 | 151 |
| 304 | 20240902 | 141900 | 30419351700 | 41150 | 41400 | 41400 | 41100 | 3516 |
| 305 | 20240902 | 141800 | 30274507150 | 41400 | 41400 | 41450 | 41350 | 876 |
| 306 | 20240902 | 141700 | 30238260700 | 41450 | 41550 | 41600 | 41450 | 1325 |
| 307 | 20240902 | 141600 | 30183265850 | 41550 | 41550 | 41600 | 41500 | 1710 |
| 308 | 20240902 | 141500 | 30112212800 | 41650 | 41700 | 41750 | 41550 | 2146 |
| 309 | 20240902 | 141400 | 30022860200 | 41700 | 41750 | 41900 | 41650 | 5325 |
| 310 | 20240902 | 141300 | 29800297500 | 41750 | 41600 | 41800 | 41600 | 3637 |
| 311 | 20240902 | 141200 | 29648482650 | 41650 | 41650 | 41700 | 41600 | 970 |
| 312 | 20240902 | 141100 | 29608079450 | 41650 | 41650 | 41700 | 41600 | 4671 |
| 313 | 20240902 | 141000 | 29413539450 | 41650 | 41450 | 41700 | 41450 | 1491 |
| 314 | 20240902 | 140900 | 29351496050 | 41450 | 41600 | 41600 | 41450 | 2487 |
| 315 | 20240902 | 140800 | 29248154700 | 41600 | 41400 | 41650 | 41400 | 3751 |
| 316 | 20240902 | 140700 | 29092126450 | 41400 | 41400 | 41400 | 41300 | 304 |
| 317 | 20240902 | 140600 | 29079555850 | 41400 | 41450 | 41500 | 41400 | 3264 |
| 318 | 20240902 | 140500 | 28944207850 | 41500 | 41450 | 41500 | 41450 | 1926 |
| 319 | 20240902 | 140400 | 28864347000 | 41450 | 41350 | 41450 | 41350 | 1501 |
| 320 | 20240902 | 140300 | 28802167300 | 41350 | 41200 | 41400 | 41200 | 1869 |
| 321 | 20240902 | 140200 | 28724957550 | 41200 | 41250 | 41250 | 41200 | 442 |
| 322 | 20240902 | 140100 | 28706745600 | 41200 | 41250 | 41300 | 41200 | 1478 |
| 323 | 20240902 | 140000 | 28645770350 | 41300 | 41300 | 41350 | 41250 | 462 |
| 324 | 20240902 | 135900 | 28626677750 | 41300 | 41250 | 41350 | 41250 | 1749 |
| 325 | 20240902 | 135800 | 28554374100 | 41300 | 41300 | 41350 | 41250 | 1407 |
| 326 | 20240902 | 135700 | 28496263100 | 41300 | 41250 | 41350 | 41250 | 3178 |
| 327 | 20240902 | 135600 | 28365066300 | 41200 | 41150 | 41200 | 41150 | 560 |
| 328 | 20240902 | 135500 | 28341997150 | 41200 | 41150 | 41200 | 41150 | 325 |
| 329 | 20240902 | 135400 | 28328618900 | 41200 | 41150 | 41200 | 41150 | 190 |
| 330 | 20240902 | 135300 | 28320793550 | 41200 | 41200 | 41250 | 41150 | 238 |
| 331 | 20240902 | 135200 | 28310989200 | 41200 | 41200 | 41250 | 41150 | 2576 |
| 332 | 20240902 | 135100 | 28204860350 | 41150 | 41150 | 41250 | 41100 | 2030 |
| 333 | 20240902 | 135000 | 28121272150 | 41150 | 41000 | 41150 | 40950 | 1038 |
| 334 | 20240902 | 134900 | 28078647850 | 40950 | 40950 | 41050 | 40900 | 414 |
| 335 | 20240902 | 134800 | 28061676250 | 41000 | 40900 | 41000 | 40850 | 758 |
| 336 | 20240902 | 134700 | 28030614000 | 40900 | 40850 | 40950 | 40850 | 341 |
| 337 | 20240902 | 134600 | 28016674350 | 40850 | 40850 | 40900 | 40850 | 450 |
| 338 | 20240902 | 134500 | 27998274150 | 40900 | 40900 | 40900 | 40850 | 147 |
| 339 | 20240902 | 134400 | 27992268000 | 40850 | 40800 | 40850 | 40800 | 147 |
| 340 | 20240902 | 134300 | 27986264250 | 40800 | 40800 | 40800 | 40750 | 481 |
| 341 | 20240902 | 134200 | 27966647550 | 40800 | 40800 | 40850 | 40800 | 183 |
| 342 | 20240902 | 134100 | 27959180450 | 40800 | 40800 | 40800 | 40750 | 645 |
| 343 | 20240902 | 134000 | 27932871050 | 40800 | 40800 | 40850 | 40750 | 266 |
| 344 | 20240902 | 133900 | 27922018650 | 40800 | 40800 | 40850 | 40800 | 122 |
| 345 | 20240902 | 133800 | 27917040750 | 40850 | 40750 | 40850 | 40750 | 2106 |
| 346 | 20240902 | 133700 | 27831105200 | 40750 | 40800 | 40800 | 40750 | 407 |
| 347 | 20240902 | 133600 | 27814519450 | 40750 | 40750 | 40800 | 40750 | 211 |
| 348 | 20240902 | 133500 | 27805918650 | 40800 | 40800 | 40850 | 40800 | 825 |
| 349 | 20240902 | 133400 | 27772257550 | 40800 | 40800 | 40800 | 40800 | 92 |
| 350 | 20240902 | 133300 | 27768503950 | 40800 | 40800 | 40850 | 40800 | 205 |
| 351 | 20240902 | 133200 | 27760136750 | 40850 | 40850 | 40850 | 40800 | 306 |
| 352 | 20240902 | 133100 | 27747639250 | 40800 | 40850 | 40850 | 40800 | 941 |
| 353 | 20240902 | 133000 | 27709216650 | 40800 | 40800 | 40850 | 40800 | 933 |
| 354 | 20240902 | 132900 | 27671146850 | 40800 | 40800 | 40900 | 40800 | 187 |
| 355 | 20240902 | 132800 | 27663510350 | 40800 | 40800 | 40850 | 40800 | 174 |
| 356 | 20240902 | 132700 | 27656410800 | 40850 | 40850 | 40900 | 40850 | 619 |
| 357 | 20240902 | 132600 | 27631103800 | 40850 | 40900 | 40900 | 40850 | 269 |
| 358 | 20240902 | 132500 | 27620114700 | 40850 | 40900 | 40950 | 40850 | 319 |
| 359 | 20240902 | 132400 | 27607069750 | 40850 | 40850 | 40950 | 40850 | 799 |
| 360 | 20240902 | 132300 | 27574391850 | 40850 | 40900 | 40950 | 40850 | 1273 |
| 361 | 20240902 | 132200 | 27522323750 | 40900 | 40900 | 40950 | 40850 | 329 |
| 362 | 20240902 | 132100 | 27508871050 | 40900 | 40900 | 40950 | 40900 | 562 |
| 363 | 20240902 | 132000 | 27485876900 | 40900 | 40900 | 40950 | 40850 | 561 |
| 364 | 20240902 | 131900 | 27462933150 | 40900 | 40850 | 40900 | 40800 | 583 |
| 365 | 20240902 | 131800 | 27439121850 | 40800 | 40800 | 40850 | 40750 | 632 |
| 366 | 20240902 | 131700 | 27413339200 | 40800 | 40800 | 40850 | 40750 | 506 |
| 367 | 20240902 | 131600 | 27392697900 | 40800 | 40850 | 40850 | 40800 | 1076 |
| 368 | 20240902 | 131500 | 27348797050 | 40800 | 40800 | 40850 | 40750 | 569 |
| 369 | 20240902 | 131400 | 27325582550 | 40800 | 40850 | 40850 | 40800 | 141 |
| 370 | 20240902 | 131300 | 27319829100 | 40800 | 40850 | 40900 | 40800 | 181 |
| 371 | 20240902 | 131200 | 27312435550 | 40850 | 40750 | 40850 | 40750 | 296 |
| 372 | 20240902 | 131100 | 27300366750 | 40750 | 40750 | 40800 | 40750 | 146 |
| 373 | 20240902 | 131000 | 27294415800 | 40750 | 40800 | 40900 | 40750 | 559 |
| 374 | 20240902 | 130900 | 27271580800 | 40800 | 40800 | 40800 | 40750 | 1280 |
| 375 | 20240902 | 130800 | 27219394550 | 40750 | 40750 | 40800 | 40750 | 287 |
| 376 | 20240902 | 130700 | 27207692700 | 40800 | 40750 | 40800 | 40750 | 191 |
| 377 | 20240902 | 130600 | 27199906550 | 40750 | 40800 | 40800 | 40750 | 142 |
| 378 | 20240902 | 130500 | 27194119400 | 40800 | 40700 | 40800 | 40700 | 759 |
| 379 | 20240902 | 130400 | 27163191050 | 40700 | 40700 | 40750 | 40700 | 229 |
| 380 | 20240902 | 130300 | 27153870200 | 40750 | 40700 | 40750 | 40700 | 282 |
| 381 | 20240902 | 130200 | 27142390950 | 40700 | 40700 | 40750 | 40700 | 245 |
| 382 | 20240902 | 130100 | 27132418300 | 40700 | 40700 | 40750 | 40700 | 133 |
| 383 | 20240902 | 130000 | 27127004800 | 40750 | 40750 | 40750 | 40700 | 798 |
| 384 | 20240902 | 125900 | 27094524800 | 40750 | 40700 | 40750 | 40700 | 398 |
| 385 | 20240902 | 125800 | 27078324850 | 40650 | 40700 | 40750 | 40650 | 1684 |
| 386 | 20240902 | 125700 | 27009786700 | 40700 | 40700 | 40750 | 40700 | 440 |
| 387 | 20240902 | 125600 | 26991867450 | 40700 | 40700 | 40750 | 40700 | 290 |
| 388 | 20240902 | 125500 | 26980062550 | 40700 | 40700 | 40750 | 40700 | 478 |
| 389 | 20240902 | 125400 | 26960601650 | 40700 | 40750 | 40750 | 40700 | 430 |
| 390 | 20240902 | 125300 | 26943094250 | 40700 | 40750 | 40750 | 40700 | 458 |
| 391 | 20240902 | 125200 | 26924447750 | 40700 | 40700 | 40750 | 40700 | 816 |
| 392 | 20240902 | 125100 | 26891231550 | 40700 | 40750 | 40800 | 40700 | 248 |
| 393 | 20240902 | 125000 | 26881125850 | 40700 | 40700 | 40800 | 40700 | 607 |
| 394 | 20240902 | 124900 | 26856415350 | 40700 | 40700 | 40750 | 40700 | 595 |
| 395 | 20240902 | 124800 | 26832196200 | 40750 | 40700 | 40750 | 40700 | 470 |
| 396 | 20240902 | 124700 | 26813065250 | 40750 | 40700 | 40750 | 40700 | 645 |
| 397 | 20240902 | 124600 | 26786810550 | 40700 | 40650 | 40700 | 40650 | 477 |
| 398 | 20240902 | 124500 | 26767401950 | 40650 | 40700 | 40750 | 40650 | 3383 |
| 399 | 20240902 | 124400 | 26629727000 | 40750 | 40700 | 40750 | 40700 | 282 |
| 400 | 20240902 | 124300 | 26618246500 | 40700 | 40700 | 40750 | 40700 | 2185 |
| 401 | 20240902 | 124200 | 26529316700 | 40700 | 40700 | 40750 | 40650 | 484 |
| 402 | 20240902 | 124100 | 26509617400 | 40700 | 40900 | 40900 | 40700 | 3844 |
| 403 | 20240902 | 124000 | 26353017600 | 40800 | 40800 | 40850 | 40800 | 2536 |
| 404 | 20240902 | 123900 | 26249448100 | 40850 | 40900 | 40900 | 40850 | 2349 |
| 405 | 20240902 | 123800 | 26153489050 | 40900 | 40900 | 40900 | 40850 | 145 |
| 406 | 20240902 | 123700 | 26147563900 | 40850 | 40850 | 40950 | 40850 | 222 |
| 407 | 20240902 | 123600 | 26138493500 | 40850 | 40900 | 40900 | 40850 | 147 |
| 408 | 20240902 | 123500 | 26132488450 | 40950 | 40800 | 40950 | 40800 | 835 |
| 409 | 20240902 | 123400 | 26098326100 | 40850 | 40800 | 40850 | 40800 | 342 |
| 410 | 20240902 | 123300 | 26084362450 | 40800 | 40800 | 40850 | 40800 | 677 |
| 411 | 20240902 | 123200 | 26056729000 | 40850 | 40800 | 40850 | 40800 | 136 |
| 412 | 20240902 | 123100 | 26051176500 | 40800 | 40900 | 40900 | 40800 | 2337 |
| 413 | 20240902 | 123000 | 25955708600 | 40900 | 40950 | 40950 | 40900 | 1097 |
| 414 | 20240902 | 122900 | 25910841200 | 40900 | 40950 | 40950 | 40900 | 364 |
| 415 | 20240902 | 122800 | 25895944550 | 40950 | 40900 | 40950 | 40900 | 635 |
| 416 | 20240902 | 122700 | 25869972850 | 40900 | 40950 | 40950 | 40900 | 161 |
| 417 | 20240902 | 122600 | 25863383800 | 40950 | 40900 | 40950 | 40900 | 282 |
| 418 | 20240902 | 122500 | 25851847300 | 40950 | 40900 | 40950 | 40900 | 167 |
| 419 | 20240902 | 122400 | 25845011250 | 40950 | 40950 | 40950 | 40900 | 150 |
| 420 | 20240902 | 122300 | 25838875850 | 40950 | 40950 | 40950 | 40900 | 149 |
| 421 | 20240902 | 122200 | 25832778050 | 40950 | 41000 | 41000 | 40900 | 132 |
| 422 | 20240902 | 122100 | 25827376650 | 40900 | 41000 | 41000 | 40900 | 2595 |
| 423 | 20240902 | 122000 | 25721120950 | 41000 | 40950 | 41000 | 40950 | 201 |
| 424 | 20240902 | 121900 | 25712885450 | 40950 | 40950 | 40950 | 40900 | 553 |
| 425 | 20240902 | 121800 | 25690246100 | 40900 | 40900 | 40950 | 40900 | 137 |
| 426 | 20240902 | 121700 | 25684642750 | 40900 | 40900 | 40950 | 40900 | 305 |
| 427 | 20240902 | 121600 | 25672161950 | 40900 | 40950 | 40950 | 40900 | 472 |
| 428 | 20240902 | 121500 | 25652845700 | 40950 | 40950 | 40950 | 40950 | 190 |
| 429 | 20240902 | 121400 | 25645065200 | 40950 | 40900 | 41000 | 40900 | 391 |
| 430 | 20240902 | 121300 | 25629054850 | 40900 | 40900 | 40900 | 40900 | 127 |
| 431 | 20240902 | 121200 | 25623860550 | 40900 | 40950 | 40950 | 40900 | 365 |
| 432 | 20240902 | 121100 | 25608927050 | 40950 | 40900 | 40950 | 40900 | 98 |
| 433 | 20240902 | 121000 | 25604918300 | 40950 | 41000 | 41000 | 40950 | 597 |
| 434 | 20240902 | 120900 | 25580465250 | 41000 | 40950 | 41000 | 40950 | 237 |
| 435 | 20240902 | 120800 | 25570759550 | 40950 | 40950 | 40950 | 40950 | 434 |
| 436 | 20240902 | 120700 | 25552987250 | 40950 | 40950 | 40950 | 40950 | 186 |
| 437 | 20240902 | 120600 | 25545370550 | 40950 | 40950 | 41000 | 40950 | 99 |
| 438 | 20240902 | 120500 | 25541315150 | 40950 | 40900 | 41000 | 40900 | 337 |
| 439 | 20240902 | 120400 | 25527512750 | 40950 | 40900 | 40950 | 40900 | 262 |
| 440 | 20240902 | 120300 | 25516796850 | 40950 | 40900 | 40950 | 40900 | 349 |
| 441 | 20240902 | 120200 | 25502519700 | 40950 | 40950 | 41000 | 40900 | 144 |
| 442 | 20240902 | 120100 | 25496624900 | 40950 | 40950 | 40950 | 40950 | 73 |
| 443 | 20240902 | 120000 | 25493635550 | 40950 | 40950 | 41000 | 40950 | 718 |
| 444 | 20240902 | 115900 | 25464231550 | 40950 | 40950 | 41000 | 40950 | 112 |
| 445 | 20240902 | 115800 | 25459643900 | 41050 | 41000 | 41050 | 40950 | 342 |
| 446 | 20240902 | 115700 | 25445637850 | 41050 | 40900 | 41050 | 40900 | 671 |
| 447 | 20240902 | 115600 | 25418143550 | 40900 | 40900 | 40950 | 40900 | 356 |
| 448 | 20240902 | 115500 | 25403580850 | 40900 | 40900 | 40950 | 40900 | 571 |
| 449 | 20240902 | 115400 | 25380216200 | 40900 | 40950 | 40950 | 40900 | 196 |
| 450 | 20240902 | 115300 | 25372197550 | 40900 | 40950 | 40950 | 40900 | 391 |
| 451 | 20240902 | 115200 | 25356195600 | 40900 | 40900 | 40900 | 40900 | 327 |
| 452 | 20240902 | 115100 | 25342821300 | 40900 | 40900 | 40950 | 40900 | 335 |
| 453 | 20240902 | 115000 | 25329118250 | 40900 | 40950 | 41000 | 40900 | 154 |
| 454 | 20240902 | 114900 | 25322813600 | 40900 | 40950 | 40950 | 40900 | 115 |
| 455 | 20240902 | 114800 | 25318107500 | 40950 | 40950 | 40950 | 40900 | 376 |
| 456 | 20240902 | 114700 | 25302725950 | 40950 | 40950 | 41050 | 40950 | 292 |
| 457 | 20240902 | 114600 | 25290762100 | 40950 | 41000 | 41000 | 40950 | 273 |
| 458 | 20240902 | 114500 | 25279574000 | 40950 | 41000 | 41000 | 40950 | 392 |
| 459 | 20240902 | 114400 | 25263504950 | 41000 | 40950 | 41050 | 40950 | 878 |
| 460 | 20240902 | 114300 | 25227507150 | 40950 | 40950 | 41000 | 40950 | 256 |
| 461 | 20240902 | 114200 | 25217017950 | 40950 | 41050 | 41050 | 40950 | 937 |
| 462 | 20240902 | 114100 | 25178583200 | 41050 | 41150 | 41150 | 41000 | 938 |
| 463 | 20240902 | 114000 | 25140076300 | 41150 | 41200 | 41200 | 41100 | 699 |
| 464 | 20240902 | 113900 | 25111321400 | 41200 | 41100 | 41200 | 41100 | 1449 |
| 465 | 20240902 | 113800 | 25051722100 | 41100 | 41050 | 41100 | 41000 | 544 |
| 466 | 20240902 | 113700 | 25029377100 | 41050 | 40900 | 41100 | 40900 | 1375 |
| 467 | 20240902 | 113600 | 24972988700 | 40900 | 40850 | 40950 | 40800 | 912 |
| 468 | 20240902 | 113500 | 24935702800 | 40900 | 40750 | 40900 | 40750 | 207 |
| 469 | 20240902 | 113400 | 24927252500 | 40750 | 40900 | 40900 | 40750 | 1337 |
| 470 | 20240902 | 113300 | 24872693600 | 40900 | 40900 | 40900 | 40850 | 771 |
| 471 | 20240902 | 113200 | 24841186650 | 40850 | 40850 | 40900 | 40750 | 541 |
| 472 | 20240902 | 113100 | 24819105700 | 40800 | 40700 | 40800 | 40700 | 394 |
| 473 | 20240902 | 113000 | 24803052900 | 40700 | 40800 | 40800 | 40700 | 481 |
| 474 | 20240902 | 112900 | 24783461900 | 40750 | 40750 | 40800 | 40750 | 193 |
| 475 | 20240902 | 112800 | 24775590350 | 40750 | 40750 | 40800 | 40750 | 131 |
| 476 | 20240902 | 112700 | 24770251900 | 40750 | 40700 | 40800 | 40700 | 614 |
| 477 | 20240902 | 112600 | 24745242500 | 40700 | 40700 | 40750 | 40700 | 362 |
| 478 | 20240902 | 112500 | 24730508100 | 40750 | 40750 | 40800 | 40750 | 918 |
| 479 | 20240902 | 112400 | 24693095800 | 40800 | 40750 | 40800 | 40750 | 304 |
| 480 | 20240902 | 112300 | 24680707700 | 40750 | 40800 | 40800 | 40700 | 135 |
| 481 | 20240902 | 112200 | 24675210050 | 40800 | 40850 | 40900 | 40800 | 164 |
| 482 | 20240902 | 112100 | 24668516350 | 40800 | 40850 | 40850 | 40700 | 459 |
| 483 | 20240902 | 112000 | 24649801850 | 40800 | 40800 | 40800 | 40750 | 320 |
| 484 | 20240902 | 111900 | 24636755150 | 40750 | 40800 | 40850 | 40750 | 104 |
| 485 | 20240902 | 111800 | 24632516000 | 40850 | 40850 | 40850 | 40650 | 4595 |
| 486 | 20240902 | 111700 | 24445247500 | 40850 | 40950 | 41000 | 40850 | 173 |
| 487 | 20240902 | 111600 | 24438168400 | 40900 | 40900 | 40950 | 40900 | 331 |
| 488 | 20240902 | 111500 | 24424622950 | 40900 | 40850 | 40950 | 40850 | 206 |
| 489 | 20240902 | 111400 | 24416199550 | 40850 | 40850 | 40950 | 40850 | 93 |
| 490 | 20240902 | 111300 | 24412400300 | 40850 | 40850 | 40950 | 40850 | 113 |
| 491 | 20240902 | 111200 | 24407783950 | 40850 | 41000 | 41000 | 40850 | 1621 |
| 492 | 20240902 | 111100 | 24341469650 | 41000 | 41000 | 41150 | 40950 | 1605 |
| 493 | 20240902 | 111000 | 24275587250 | 41000 | 40950 | 41000 | 40950 | 558 |
| 494 | 20240902 | 110900 | 24252717100 | 40950 | 40950 | 40950 | 40900 | 1006 |
| 495 | 20240902 | 110800 | 24211536050 | 40950 | 40950 | 41000 | 40950 | 815 |
| 496 | 20240902 | 110700 | 24178144850 | 40950 | 40950 | 41000 | 40900 | 1688 |
| 497 | 20240902 | 110600 | 24108991900 | 40900 | 40950 | 40950 | 40900 | 2121 |
| 498 | 20240902 | 110500 | 24022213400 | 40950 | 41000 | 41000 | 40900 | 1050 |
| 499 | 20240902 | 110400 | 23979206950 | 41000 | 40950 | 41000 | 40950 | 794 |
| 500 | 20240902 | 110300 | 23946674250 | 40900 | 40900 | 40950 | 40850 | 1451 |
| 501 | 20240902 | 110200 | 23887311950 | 40950 | 40800 | 40950 | 40800 | 1459 |
| 502 | 20240902 | 110100 | 23827679750 | 40800 | 40800 | 40800 | 40750 | 538 |
| 503 | 20240902 | 110000 | 23805744750 | 40800 | 40800 | 40850 | 40800 | 481 |
| 504 | 20240902 | 105900 | 23786119850 | 40750 | 40800 | 40800 | 40750 | 810 |
| 505 | 20240902 | 105800 | 23753100500 | 40800 | 40850 | 40850 | 40750 | 1156 |
| 506 | 20240902 | 105700 | 23705932250 | 40850 | 40750 | 40850 | 40750 | 152 |
| 507 | 20240902 | 105600 | 23699726250 | 40750 | 40850 | 40900 | 40650 | 1841 |
| 508 | 20240902 | 105500 | 23624619350 | 40850 | 40700 | 40850 | 40650 | 1678 |
| 509 | 20240902 | 105400 | 23556294650 | 40700 | 40550 | 40750 | 40500 | 3032 |
| 510 | 20240902 | 105300 | 23433230950 | 40550 | 40600 | 40700 | 40550 | 3920 |
| 511 | 20240902 | 105200 | 23274144800 | 40650 | 40550 | 40650 | 40550 | 2027 |
| 512 | 20240902 | 105100 | 23191854900 | 40600 | 40700 | 40750 | 40600 | 5250 |
| 513 | 20240902 | 105000 | 22978525200 | 40700 | 40550 | 40700 | 40550 | 1655 |
| 514 | 20240902 | 104900 | 22911289350 | 40600 | 40600 | 40600 | 40550 | 2254 |
| 515 | 20240902 | 104800 | 22819869600 | 40650 | 40600 | 40650 | 40600 | 1958 |
| 516 | 20240902 | 104700 | 22740370900 | 40600 | 40700 | 40700 | 40600 | 7893 |
| 517 | 20240902 | 104600 | 22419310050 | 40700 | 40850 | 40850 | 40700 | 14454 |
| 518 | 20240902 | 104500 | 21830290800 | 40800 | 40900 | 40900 | 40800 | 2074 |
| 519 | 20240902 | 104400 | 21745570750 | 40900 | 40950 | 40950 | 40850 | 700 |
| 520 | 20240902 | 104300 | 21716939900 | 40950 | 40900 | 40950 | 40850 | 1004 |
| 521 | 20240902 | 104200 | 21675893700 | 40900 | 40950 | 40950 | 40850 | 2426 |
| 522 | 20240902 | 104100 | 21576674300 | 40900 | 40900 | 40950 | 40900 | 452 |
| 523 | 20240902 | 104000 | 21558174650 | 40900 | 40950 | 40950 | 40900 | 478 |
| 524 | 20240902 | 103900 | 21538606450 | 40950 | 41050 | 41050 | 40950 | 1047 |
| 525 | 20240902 | 103800 | 21495701000 | 41000 | 40900 | 41050 | 40900 | 2266 |
| 526 | 20240902 | 103700 | 21402832950 | 40900 | 40950 | 40950 | 40900 | 206 |
| 527 | 20240902 | 103600 | 21394403000 | 40900 | 41000 | 41000 | 40900 | 1153 |
| 528 | 20240902 | 103500 | 21347188100 | 41000 | 40850 | 41000 | 40850 | 2890 |
| 529 | 20240902 | 103400 | 21228842750 | 40850 | 40850 | 40900 | 40850 | 4202 |
| 530 | 20240902 | 103300 | 21057034950 | 40850 | 40850 | 40850 | 40800 | 4298 |
| 531 | 20240902 | 103200 | 20881628950 | 40850 | 40850 | 40850 | 40800 | 3564 |
| 532 | 20240902 | 103100 | 20736044500 | 40850 | 40900 | 40900 | 40850 | 1462 |
| 533 | 20240902 | 103000 | 20676310550 | 40900 | 40900 | 40950 | 40900 | 5498 |
| 534 | 20240902 | 102900 | 20451441150 | 40950 | 41000 | 41000 | 40900 | 3798 |
| 535 | 20240902 | 102800 | 20295876800 | 41000 | 41050 | 41050 | 41000 | 1702 |
| 536 | 20240902 | 102700 | 20226045750 | 41050 | 41100 | 41100 | 41000 | 1555 |
| 537 | 20240902 | 102600 | 20162210400 | 41000 | 40900 | 41000 | 40900 | 4611 |
| 538 | 20240902 | 102500 | 19973298500 | 40950 | 41000 | 41050 | 40900 | 22536 |
| 539 | 20240902 | 102400 | 19049611350 | 41050 | 41050 | 41100 | 41050 | 8928 |
| 540 | 20240902 | 102300 | 18683112600 | 41100 | 41100 | 41150 | 41050 | 5440 |
| 541 | 20240902 | 102200 | 18459531550 | 41100 | 41150 | 41150 | 41100 | 495 |
| 542 | 20240902 | 102100 | 18439181550 | 41150 | 41100 | 41150 | 41100 | 2794 |
| 543 | 20240902 | 102000 | 18324289950 | 41150 | 41100 | 41200 | 41100 | 1020 |
| 544 | 20240902 | 101900 | 18282327900 | 41150 | 41150 | 41150 | 41100 | 1966 |
| 545 | 20240902 | 101800 | 18201460000 | 41150 | 41250 | 41300 | 41100 | 11042 |
| 546 | 20240902 | 101700 | 17746675650 | 41300 | 41300 | 41300 | 41250 | 1914 |
| 547 | 20240902 | 101600 | 17667650900 | 41300 | 41250 | 41550 | 41250 | 2728 |
| 548 | 20240902 | 101500 | 17554739400 | 41250 | 41300 | 41300 | 41200 | 4257 |
| 549 | 20240902 | 101400 | 17379130300 | 41300 | 41350 | 41350 | 41250 | 2829 |
| 550 | 20240902 | 101300 | 17262289050 | 41300 | 41300 | 41550 | 41300 | 1500 |
| 551 | 20240902 | 101200 | 17200181500 | 41300 | 41300 | 41400 | 41300 | 1192 |
| 552 | 20240902 | 101100 | 17150915300 | 41300 | 41500 | 41550 | 41300 | 10852 |
| 553 | 20240902 | 101000 | 16701963550 | 41550 | 41550 | 41600 | 41500 | 2639 |
| 554 | 20240902 | 100900 | 16592308500 | 41550 | 41500 | 41600 | 41500 | 971 |
| 555 | 20240902 | 100800 | 16551953450 | 41500 | 41600 | 41600 | 41500 | 1705 |
| 556 | 20240902 | 100700 | 16481099700 | 41600 | 41600 | 41650 | 41550 | 1119 |
| 557 | 20240902 | 100600 | 16434542500 | 41500 | 41600 | 41600 | 41500 | 5305 |
| 558 | 20240902 | 100500 | 16214361100 | 41550 | 41700 | 41700 | 41550 | 570 |
| 559 | 20240902 | 100400 | 16190660900 | 41600 | 41700 | 41700 | 41600 | 2606 |
| 560 | 20240902 | 100300 | 16082080350 | 41700 | 41600 | 41750 | 41550 | 1321 |
| 561 | 20240902 | 100200 | 16027054050 | 41550 | 41400 | 41600 | 41400 | 2684 |
| 562 | 20240902 | 100100 | 15915621150 | 41400 | 41450 | 41450 | 41350 | 1565 |
| 563 | 20240902 | 100000 | 15850848500 | 41450 | 41400 | 41450 | 41400 | 791 |
| 564 | 20240902 | 095900 | 15818099800 | 41400 | 41450 | 41450 | 41400 | 387 |
| 565 | 20240902 | 095800 | 15802074700 | 41450 | 41400 | 41500 | 41400 | 914 |
| 566 | 20240902 | 095700 | 15764193850 | 41400 | 41350 | 41400 | 41350 | 960 |
| 567 | 20240902 | 095600 | 15724457350 | 41400 | 41400 | 41450 | 41350 | 1181 |
| 568 | 20240902 | 095500 | 15675575550 | 41450 | 41450 | 41450 | 41350 | 780 |
| 569 | 20240902 | 095400 | 15643288150 | 41450 | 41400 | 41500 | 41400 | 1955 |
| 570 | 20240902 | 095300 | 15562301300 | 41300 | 41350 | 41400 | 41250 | 8075 |
| 571 | 20240902 | 095200 | 15228706250 | 41350 | 41450 | 41450 | 41300 | 3362 |
| 572 | 20240902 | 095100 | 15089655450 | 41450 | 41550 | 41550 | 41450 | 1142 |
| 573 | 20240902 | 095000 | 15042272750 | 41550 | 41500 | 41550 | 41500 | 703 |
| 574 | 20240902 | 094900 | 15013091300 | 41500 | 41450 | 41550 | 41450 | 1252 |
| 575 | 20240902 | 094800 | 14961103950 | 41400 | 41300 | 41500 | 41300 | 6958 |
| 576 | 20240902 | 094700 | 14673527350 | 41300 | 41350 | 41400 | 41300 | 5646 |
| 577 | 20240902 | 094600 | 14440061850 | 41400 | 41350 | 41450 | 41350 | 2686 |
| 578 | 20240902 | 094500 | 14328891400 | 41350 | 41400 | 41450 | 41350 | 7765 |
| 579 | 20240902 | 094400 | 14007494250 | 41400 | 41500 | 41500 | 41400 | 6783 |
| 580 | 20240902 | 094300 | 13726202150 | 41550 | 41500 | 41550 | 41500 | 6045 |
| 581 | 20240902 | 094200 | 13475298700 | 41500 | 41600 | 41650 | 41500 | 5737 |
| 582 | 20240902 | 094100 | 13236879200 | 41600 | 41700 | 41700 | 41600 | 2668 |
| 583 | 20240902 | 094000 | 13125759050 | 41700 | 41650 | 41700 | 41600 | 1087 |
| 584 | 20240902 | 093900 | 13080463200 | 41650 | 41600 | 41650 | 41600 | 1283 |
| 585 | 20240902 | 093800 | 13027040750 | 41650 | 41700 | 41700 | 41600 | 405 |
| 586 | 20240902 | 093700 | 13010177050 | 41700 | 41550 | 41700 | 41550 | 3131 |
| 587 | 20240902 | 093600 | 12879968900 | 41600 | 41700 | 41700 | 41550 | 6925 |
| 588 | 20240902 | 093500 | 12591789450 | 41700 | 41850 | 41900 | 41700 | 2121 |
| 589 | 20240902 | 093400 | 12503183150 | 41850 | 41800 | 41900 | 41750 | 4867 |
| 590 | 20240902 | 093300 | 12299652150 | 41750 | 41800 | 41800 | 41750 | 1032 |
| 591 | 20240902 | 093200 | 12256562750 | 41750 | 41650 | 41850 | 41650 | 1854 |
| 592 | 20240902 | 093100 | 12179145000 | 41600 | 41550 | 41700 | 41500 | 8754 |
| 593 | 20240902 | 093000 | 11815361850 | 41550 | 41650 | 41650 | 41550 | 6869 |
| 594 | 20240902 | 092900 | 11529601100 | 41650 | 41700 | 41750 | 41650 | 4722 |
| 595 | 20240902 | 092800 | 11332875350 | 41700 | 41850 | 41850 | 41700 | 2705 |
| 596 | 20240902 | 092700 | 11219835750 | 41800 | 41850 | 41950 | 41800 | 1223 |
| 597 | 20240902 | 092600 | 11168686500 | 41850 | 42050 | 42050 | 41800 | 6090 |
| 598 | 20240902 | 092500 | 10913160400 | 42050 | 42050 | 42100 | 42000 | 3710 |
| 599 | 20240902 | 092400 | 10757279300 | 42050 | 42050 | 42100 | 42000 | 2856 |
| 600 | 20240902 | 092300 | 10637193650 | 42050 | 42100 | 42100 | 42050 | 1834 |
| 601 | 20240902 | 092200 | 10560059650 | 42050 | 42050 | 42100 | 42000 | 6065 |
| 602 | 20240902 | 092100 | 10304912350 | 42100 | 41950 | 42100 | 41900 | 3181 |
| 603 | 20240902 | 092000 | 10171358400 | 41950 | 41650 | 41950 | 41600 | 4702 |
| 604 | 20240902 | 091900 | 9975329850 | 41600 | 41700 | 41700 | 41600 | 8528 |
| 605 | 20240902 | 091800 | 9620085350 | 41700 | 41700 | 41750 | 41700 | 2895 |
| 606 | 20240902 | 091700 | 9499346050 | 41700 | 41850 | 41950 | 41650 | 10206 |
| 607 | 20240902 | 091600 | 9073352850 | 41850 | 41800 | 41950 | 41750 | 2993 |
| 608 | 20240902 | 091500 | 8948250800 | 41800 | 42150 | 42150 | 41800 | 8029 |
| 609 | 20240902 | 091400 | 8611008400 | 42200 | 42100 | 42250 | 42000 | 5742 |
| 610 | 20240902 | 091300 | 8369111300 | 42100 | 41700 | 42300 | 41700 | 15313 |
| 611 | 20240902 | 091200 | 7724139250 | 41750 | 41650 | 41850 | 41600 | 2860 |
| 612 | 20240902 | 091100 | 7604831650 | 41650 | 41750 | 41900 | 41600 | 11025 |
| 613 | 20240902 | 091000 | 7145160850 | 41850 | 41650 | 41850 | 41650 | 7103 |
| 614 | 20240902 | 090900 | 6848851600 | 41650 | 41700 | 41700 | 41600 | 9841 |
| 615 | 20240902 | 090800 | 6438942450 | 41750 | 41900 | 41950 | 41700 | 9849 |
| 616 | 20240902 | 090700 | 6027554850 | 41900 | 42000 | 42050 | 41800 | 8606 |
| 617 | 20240902 | 090600 | 5667296300 | 41950 | 42350 | 42350 | 41850 | 10337 |
| 618 | 20240902 | 090500 | 5232671750 | 42350 | 42050 | 42600 | 41950 | 12632 |
| 619 | 20240902 | 090400 | 4697940700 | 42050 | 42200 | 42250 | 41700 | 21913 |
| 620 | 20240902 | 090300 | 3778388900 | 42200 | 42850 | 42850 | 42200 | 15236 |
| 621 | 20240902 | 090200 | 3131616150 | 42850 | 42450 | 42900 | 42350 | 26111 |
| 622 | 20240902 | 090100 | 2016849350 | 42450 | 42400 | 42600 | 42400 | 12922 |
| 623 | 20240902 | 090000 | 1467636450 | 42450 | 42700 | 42950 | 42350 | 34055 |