30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 192300 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 2573 |
| 3 | 20240905 | 192200 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 4 | 20240905 | 192100 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 5 | 20240905 | 192000 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 6 | 20240905 | 191900 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 7 | 20240905 | 191800 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 8 | 20240905 | 191700 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 9 | 20240905 | 191600 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 10 | 20240905 | 191500 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 11 | 20240905 | 191400 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 12 | 20240905 | 191300 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 13 | 20240905 | 191200 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 14 | 20240905 | 191100 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 15 | 20240905 | 191000 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 16 | 20240905 | 190900 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 17 | 20240905 | 190800 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 18 | 20240905 | 190700 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 19 | 20240905 | 190600 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 20 | 20240905 | 190500 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 21 | 20240905 | 190400 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 22 | 20240905 | 190300 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 23 | 20240905 | 190200 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 24 | 20240905 | 190100 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 25 | 20240905 | 190000 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 26 | 20240905 | 185900 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 27 | 20240905 | 185800 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 28 | 20240905 | 185700 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 29 | 20240905 | 185600 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 30 | 20240905 | 185500 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 31 | 20240905 | 185400 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 32 | 20240905 | 185300 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 2573 |
| 33 | 20240905 | 185200 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 34 | 20240905 | 185100 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 35 | 20240905 | 185000 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 36 | 20240905 | 184900 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 37 | 20240905 | 184800 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 38 | 20240905 | 184700 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 39 | 20240905 | 184600 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 40 | 20240905 | 184500 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 41 | 20240905 | 184400 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 42 | 20240905 | 184300 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 43 | 20240905 | 184200 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 44 | 20240905 | 184100 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 45 | 20240905 | 184000 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 46 | 20240905 | 183900 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 47 | 20240905 | 183800 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 48 | 20240905 | 183700 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 49 | 20240905 | 183600 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 50 | 20240905 | 183500 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 51 | 20240905 | 183400 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 52 | 20240905 | 183300 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 53 | 20240905 | 183200 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 54 | 20240905 | 183100 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 55 | 20240905 | 183000 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 56 | 20240905 | 182900 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 57 | 20240905 | 182800 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 58 | 20240905 | 182700 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 59 | 20240905 | 182600 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 60 | 20240905 | 182500 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 61 | 20240905 | 182400 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 62 | 20240905 | 182300 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 2573 |
| 63 | 20240905 | 182200 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 64 | 20240905 | 182100 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 65 | 20240905 | 182000 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 66 | 20240905 | 181900 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 67 | 20240905 | 181800 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 68 | 20240905 | 181700 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 69 | 20240905 | 181600 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 70 | 20240905 | 181500 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 71 | 20240905 | 181400 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 72 | 20240905 | 181300 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 73 | 20240905 | 181200 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 74 | 20240905 | 181100 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 75 | 20240905 | 181000 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 76 | 20240905 | 180900 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 77 | 20240905 | 180800 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 78 | 20240905 | 180700 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 79 | 20240905 | 180600 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 80 | 20240905 | 180500 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 81 | 20240905 | 180400 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 82 | 20240905 | 180300 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 83 | 20240905 | 180200 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 84 | 20240905 | 180100 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 85 | 20240905 | 180000 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 86 | 20240905 | 175900 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 87 | 20240905 | 175800 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 88 | 20240905 | 175700 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 89 | 20240905 | 175600 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 90 | 20240905 | 175500 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 91 | 20240905 | 175400 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 92 | 20240905 | 175300 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 2573 |
| 93 | 20240905 | 175200 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 94 | 20240905 | 175100 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 95 | 20240905 | 175000 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 96 | 20240905 | 174900 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 97 | 20240905 | 174800 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 98 | 20240905 | 174700 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 99 | 20240905 | 174600 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 100 | 20240905 | 174500 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 101 | 20240905 | 174400 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 102 | 20240905 | 174300 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 103 | 20240905 | 174200 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 104 | 20240905 | 174100 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 105 | 20240905 | 174000 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 106 | 20240905 | 173900 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 107 | 20240905 | 173800 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 108 | 20240905 | 173700 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 109 | 20240905 | 173600 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 110 | 20240905 | 173500 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 111 | 20240905 | 173400 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 112 | 20240905 | 173300 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 113 | 20240905 | 173200 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 114 | 20240905 | 173100 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 115 | 20240905 | 173000 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 116 | 20240905 | 172900 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 117 | 20240905 | 172800 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 118 | 20240905 | 172700 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 119 | 20240905 | 172600 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 120 | 20240905 | 172500 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 121 | 20240905 | 172400 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 122 | 20240905 | 172300 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 2573 |
| 123 | 20240905 | 172200 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 124 | 20240905 | 172100 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 125 | 20240905 | 172000 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 126 | 20240905 | 171900 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 127 | 20240905 | 171800 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 128 | 20240905 | 171700 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 129 | 20240905 | 171600 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 130 | 20240905 | 171500 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 131 | 20240905 | 171400 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 132 | 20240905 | 171300 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 133 | 20240905 | 171200 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 134 | 20240905 | 171100 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 135 | 20240905 | 171000 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 136 | 20240905 | 170900 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 137 | 20240905 | 170800 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 138 | 20240905 | 170700 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 139 | 20240905 | 170600 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 140 | 20240905 | 170500 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 141 | 20240905 | 170400 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 142 | 20240905 | 170300 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 143 | 20240905 | 170200 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 144 | 20240905 | 170100 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 145 | 20240905 | 170000 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 146 | 20240905 | 165900 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 147 | 20240905 | 165800 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 148 | 20240905 | 165700 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 149 | 20240905 | 165600 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 150 | 20240905 | 165500 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 151 | 20240905 | 165400 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 152 | 20240905 | 165300 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 2573 |
| 153 | 20240905 | 165200 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 154 | 20240905 | 165100 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 155 | 20240905 | 165000 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 156 | 20240905 | 164900 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 157 | 20240905 | 164800 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 158 | 20240905 | 164700 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 159 | 20240905 | 164600 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 160 | 20240905 | 164500 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 161 | 20240905 | 164400 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 162 | 20240905 | 164300 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 163 | 20240905 | 164200 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 164 | 20240905 | 164100 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 165 | 20240905 | 164000 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 166 | 20240905 | 163900 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 167 | 20240905 | 163800 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 168 | 20240905 | 163700 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 169 | 20240905 | 163600 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 170 | 20240905 | 163500 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 171 | 20240905 | 163400 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 172 | 20240905 | 163300 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 173 | 20240905 | 163200 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 174 | 20240905 | 163100 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 175 | 20240905 | 163000 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 176 | 20240905 | 162900 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 177 | 20240905 | 162800 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 178 | 20240905 | 162700 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 179 | 20240905 | 162600 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 180 | 20240905 | 162500 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 181 | 20240905 | 162400 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 182 | 20240905 | 162300 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 2573 |
| 183 | 20240905 | 162200 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 184 | 20240905 | 162100 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 185 | 20240905 | 162000 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 186 | 20240905 | 161900 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 187 | 20240905 | 161800 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 188 | 20240905 | 161700 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 189 | 20240905 | 161600 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 190 | 20240905 | 161500 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 191 | 20240905 | 161400 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 192 | 20240905 | 161300 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 193 | 20240905 | 161200 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 194 | 20240905 | 161100 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 195 | 20240905 | 161000 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 196 | 20240905 | 160900 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 197 | 20240905 | 160800 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 198 | 20240905 | 160700 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 199 | 20240905 | 160600 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 200 | 20240905 | 160500 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 201 | 20240905 | 160400 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 202 | 20240905 | 160300 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 203 | 20240905 | 160200 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 204 | 20240905 | 160100 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 205 | 20240905 | 160000 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 206 | 20240905 | 155900 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 207 | 20240905 | 155800 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 208 | 20240905 | 155700 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 209 | 20240905 | 155600 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 210 | 20240905 | 155500 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 211 | 20240905 | 155400 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 212 | 20240905 | 155300 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 2573 |
| 213 | 20240905 | 155200 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 214 | 20240905 | 155100 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 215 | 20240905 | 155000 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 216 | 20240905 | 154900 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 217 | 20240905 | 154800 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 218 | 20240905 | 154700 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 219 | 20240905 | 154600 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 220 | 20240905 | 154500 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 221 | 20240905 | 154400 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 222 | 20240905 | 154300 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 223 | 20240905 | 154200 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 224 | 20240905 | 154100 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 225 | 20240905 | 154000 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 226 | 20240905 | 153900 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 227 | 20240905 | 153800 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 228 | 20240905 | 153700 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 229 | 20240905 | 153600 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 230 | 20240905 | 153500 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 231 | 20240905 | 153400 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 232 | 20240905 | 153300 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 233 | 20240905 | 153200 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 234 | 20240905 | 153100 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 235 | 20240905 | 153000 | 1105205990 | 6750 | 6750 | 6750 | 6750 | 2573 |
| 236 | 20240905 | 152900 | 1087838240 | 6790 | 6790 | 6790 | 6790 | 0 |
| 237 | 20240905 | 152800 | 1087838240 | 6790 | 6790 | 6790 | 6790 | 0 |
| 238 | 20240905 | 152700 | 1087838240 | 6790 | 6790 | 6790 | 6790 | 0 |
| 239 | 20240905 | 152600 | 1087838240 | 6790 | 6790 | 6790 | 6790 | 0 |
| 240 | 20240905 | 152500 | 1087838240 | 6790 | 6790 | 6790 | 6790 | 0 |
| 241 | 20240905 | 152400 | 1087838240 | 6790 | 6790 | 6790 | 6790 | 0 |
| 242 | 20240905 | 152300 | 1087838240 | 6790 | 6790 | 6790 | 6790 | 0 |
| 243 | 20240905 | 152200 | 1087838240 | 6790 | 6790 | 6790 | 6790 | 0 |
| 244 | 20240905 | 152100 | 1087838240 | 6790 | 6790 | 6790 | 6790 | 0 |
| 245 | 20240905 | 152000 | 1087838240 | 6790 | 6790 | 6790 | 6790 | 0 |
| 246 | 20240905 | 151900 | 1087838240 | 6790 | 6750 | 6790 | 6750 | 79 |
| 247 | 20240905 | 151800 | 1087303870 | 6790 | 6760 | 6790 | 6760 | 145 |
| 248 | 20240905 | 151700 | 1086322920 | 6790 | 6790 | 6790 | 6790 | 12 |
| 249 | 20240905 | 151600 | 1086241440 | 6790 | 6790 | 6790 | 6760 | 1025 |
| 250 | 20240905 | 151500 | 1079311690 | 6790 | 6800 | 6800 | 6760 | 401 |
| 251 | 20240905 | 151400 | 1076597200 | 6800 | 6800 | 6800 | 6800 | 976 |
| 252 | 20240905 | 151300 | 1069960400 | 6800 | 6800 | 6800 | 6800 | 124 |
| 253 | 20240905 | 151200 | 1069117200 | 6800 | 6790 | 6800 | 6760 | 726 |
| 254 | 20240905 | 151100 | 1064194400 | 6780 | 6780 | 6780 | 6780 | 0 |
| 255 | 20240905 | 151000 | 1064194400 | 6780 | 6790 | 6790 | 6780 | 7 |
| 256 | 20240905 | 150900 | 1064146930 | 6780 | 6780 | 6780 | 6780 | 93 |
| 257 | 20240905 | 150800 | 1063516390 | 6780 | 6780 | 6780 | 6780 | 39 |
| 258 | 20240905 | 150700 | 1063251970 | 6780 | 6780 | 6780 | 6780 | 290 |
| 259 | 20240905 | 150600 | 1061285770 | 6750 | 6760 | 6760 | 6750 | 250 |
| 260 | 20240905 | 150500 | 1059597270 | 6780 | 6780 | 6780 | 6780 | 1 |
| 261 | 20240905 | 150400 | 1059590490 | 6770 | 6760 | 6770 | 6760 | 663 |
| 262 | 20240905 | 150300 | 1055102030 | 6770 | 6780 | 6780 | 6770 | 163 |
| 263 | 20240905 | 150200 | 1053998400 | 6780 | 6780 | 6780 | 6780 | 149 |
| 264 | 20240905 | 150100 | 1052988180 | 6780 | 6790 | 6790 | 6780 | 147 |
| 265 | 20240905 | 150000 | 1051991090 | 6790 | 6790 | 6790 | 6780 | 76 |
| 266 | 20240905 | 145900 | 1051475510 | 6790 | 6790 | 6790 | 6790 | 40 |
| 267 | 20240905 | 145800 | 1051203910 | 6790 | 6790 | 6790 | 6790 | 183 |
| 268 | 20240905 | 145700 | 1049961340 | 6790 | 6780 | 6790 | 6760 | 557 |
| 269 | 20240905 | 145600 | 1046184550 | 6780 | 6770 | 6780 | 6770 | 239 |
| 270 | 20240905 | 145500 | 1044566340 | 6770 | 6770 | 6770 | 6770 | 30 |
| 271 | 20240905 | 145400 | 1044363240 | 6760 | 6750 | 6760 | 6750 | 294 |
| 272 | 20240905 | 145300 | 1042376550 | 6750 | 6750 | 6750 | 6750 | 343 |
| 273 | 20240905 | 145200 | 1040061300 | 6750 | 6760 | 6760 | 6750 | 1192 |
| 274 | 20240905 | 145100 | 1032015290 | 6750 | 6760 | 6760 | 6750 | 385 |
| 275 | 20240905 | 145000 | 1029415930 | 6760 | 6750 | 6760 | 6750 | 174 |
| 276 | 20240905 | 144900 | 1028241330 | 6760 | 6750 | 6760 | 6750 | 753 |
| 277 | 20240905 | 144800 | 1023157060 | 6760 | 6760 | 6760 | 6760 | 25 |
| 278 | 20240905 | 144700 | 1022988060 | 6760 | 6760 | 6760 | 6760 | 1 |
| 279 | 20240905 | 144600 | 1022981300 | 6760 | 6770 | 6770 | 6760 | 126 |
| 280 | 20240905 | 144500 | 1022129290 | 6770 | 6770 | 6770 | 6770 | 127 |
| 281 | 20240905 | 144400 | 1021269500 | 6770 | 6760 | 6770 | 6760 | 62 |
| 282 | 20240905 | 144300 | 1020849900 | 6770 | 6780 | 6780 | 6770 | 37 |
| 283 | 20240905 | 144200 | 1020599160 | 6770 | 6750 | 6770 | 6740 | 2378 |
| 284 | 20240905 | 144100 | 1004556920 | 6740 | 6740 | 6740 | 6740 | 5 |
| 285 | 20240905 | 144000 | 1004523220 | 6720 | 6740 | 6750 | 6720 | 494 |
| 286 | 20240905 | 143900 | 1001193620 | 6750 | 6740 | 6750 | 6740 | 752 |
| 287 | 20240905 | 143800 | 996125130 | 6740 | 6740 | 6740 | 6740 | 85 |
| 288 | 20240905 | 143700 | 995552230 | 6740 | 6740 | 6740 | 6740 | 117 |
| 289 | 20240905 | 143600 | 994763650 | 6740 | 6740 | 6740 | 6740 | 69 |
| 290 | 20240905 | 143500 | 994298590 | 6740 | 6730 | 6740 | 6730 | 359 |
| 291 | 20240905 | 143400 | 991882200 | 6720 | 6710 | 6720 | 6710 | 731 |
| 292 | 20240905 | 143300 | 986971160 | 6700 | 6710 | 6710 | 6700 | 273 |
| 293 | 20240905 | 143200 | 985141330 | 6700 | 6700 | 6700 | 6700 | 192 |
| 294 | 20240905 | 143100 | 983854930 | 6690 | 6680 | 6690 | 6680 | 303 |
| 295 | 20240905 | 143000 | 981828290 | 6670 | 6680 | 6680 | 6670 | 35 |
| 296 | 20240905 | 142900 | 981594800 | 6680 | 6680 | 6680 | 6680 | 354 |
| 297 | 20240905 | 142800 | 979230080 | 6680 | 6660 | 6680 | 6660 | 239 |
| 298 | 20240905 | 142700 | 977633640 | 6660 | 6670 | 6670 | 6660 | 1189 |
| 299 | 20240905 | 142600 | 969714710 | 6670 | 6670 | 6670 | 6670 | 11 |
| 300 | 20240905 | 142500 | 969641340 | 6670 | 6680 | 6680 | 6670 | 22 |
| 301 | 20240905 | 142400 | 969494400 | 6680 | 6680 | 6680 | 6680 | 0 |
| 302 | 20240905 | 142300 | 969494400 | 6680 | 6680 | 6680 | 6680 | 522 |
| 303 | 20240905 | 142200 | 966007440 | 6690 | 6690 | 6690 | 6690 | 0 |
| 304 | 20240905 | 142100 | 966007440 | 6690 | 6690 | 6690 | 6690 | 0 |
| 305 | 20240905 | 142000 | 966007440 | 6690 | 6690 | 6690 | 6690 | 7 |
| 306 | 20240905 | 141900 | 965960610 | 6690 | 6690 | 6690 | 6690 | 1 |
| 307 | 20240905 | 141800 | 965953920 | 6680 | 6690 | 6690 | 6680 | 59 |
| 308 | 20240905 | 141700 | 965559610 | 6690 | 6690 | 6690 | 6690 | 0 |
| 309 | 20240905 | 141600 | 965559610 | 6690 | 6690 | 6690 | 6690 | 0 |
| 310 | 20240905 | 141500 | 965559610 | 6690 | 6690 | 6690 | 6690 | 712 |
| 311 | 20240905 | 141400 | 960796330 | 6690 | 6640 | 6690 | 6640 | 479 |
| 312 | 20240905 | 141300 | 957601010 | 6640 | 6640 | 6640 | 6640 | 1 |
| 313 | 20240905 | 141200 | 957594370 | 6630 | 6670 | 6670 | 6630 | 202 |
| 314 | 20240905 | 141100 | 956255030 | 6630 | 6640 | 6640 | 6630 | 204 |
| 315 | 20240905 | 141000 | 954902310 | 6680 | 6660 | 6680 | 6630 | 2174 |
| 316 | 20240905 | 140900 | 940461530 | 6660 | 6660 | 6660 | 6660 | 0 |
| 317 | 20240905 | 140800 | 940461530 | 6660 | 6660 | 6660 | 6660 | 0 |
| 318 | 20240905 | 140700 | 940461530 | 6660 | 6660 | 6660 | 6660 | 304 |
| 319 | 20240905 | 140600 | 938436890 | 6660 | 6660 | 6660 | 6660 | 194 |
| 320 | 20240905 | 140500 | 937144850 | 6680 | 6670 | 6680 | 6650 | 565 |
| 321 | 20240905 | 140400 | 933384260 | 6690 | 6680 | 6690 | 6670 | 24 |
| 322 | 20240905 | 140300 | 933223950 | 6670 | 6690 | 6690 | 6650 | 4743 |
| 323 | 20240905 | 140200 | 901645310 | 6680 | 6680 | 6680 | 6680 | 1 |
| 324 | 20240905 | 140100 | 901638630 | 6690 | 6690 | 6690 | 6680 | 450 |
| 325 | 20240905 | 140000 | 898632220 | 6680 | 6690 | 6690 | 6680 | 155 |
| 326 | 20240905 | 135900 | 897595820 | 6690 | 6690 | 6690 | 6690 | 707 |
| 327 | 20240905 | 135800 | 892865990 | 6690 | 6700 | 6700 | 6690 | 614 |
| 328 | 20240905 | 135700 | 888758230 | 6700 | 6700 | 6700 | 6700 | 69 |
| 329 | 20240905 | 135600 | 888295930 | 6700 | 6700 | 6710 | 6690 | 1439 |
| 330 | 20240905 | 135500 | 878654890 | 6700 | 6700 | 6700 | 6700 | 1002 |
| 331 | 20240905 | 135400 | 871941490 | 6700 | 6700 | 6710 | 6700 | 172 |
| 332 | 20240905 | 135300 | 870789040 | 6710 | 6700 | 6710 | 6700 | 88 |
| 333 | 20240905 | 135200 | 870198740 | 6710 | 6710 | 6710 | 6710 | 161 |
| 334 | 20240905 | 135100 | 869118430 | 6710 | 6710 | 6710 | 6710 | 119 |
| 335 | 20240905 | 135000 | 868319940 | 6710 | 6710 | 6710 | 6710 | 102 |
| 336 | 20240905 | 134900 | 867635520 | 6700 | 6710 | 6710 | 6700 | 2518 |
| 337 | 20240905 | 134800 | 850756340 | 6720 | 6720 | 6720 | 6720 | 0 |
| 338 | 20240905 | 134700 | 850756340 | 6720 | 6710 | 6720 | 6710 | 1101 |
| 339 | 20240905 | 134600 | 843368530 | 6720 | 6720 | 6720 | 6720 | 0 |
| 340 | 20240905 | 134500 | 843368530 | 6720 | 6720 | 6720 | 6720 | 0 |
| 341 | 20240905 | 134400 | 843368530 | 6720 | 6720 | 6720 | 6720 | 24 |
| 342 | 20240905 | 134300 | 843207250 | 6730 | 6730 | 6730 | 6730 | 0 |
| 343 | 20240905 | 134200 | 843207250 | 6730 | 6730 | 6730 | 6730 | 0 |
| 344 | 20240905 | 134100 | 843207250 | 6730 | 6730 | 6730 | 6730 | 0 |
| 345 | 20240905 | 134000 | 843207250 | 6730 | 6730 | 6730 | 6730 | 0 |
| 346 | 20240905 | 133900 | 843207250 | 6730 | 6730 | 6730 | 6730 | 250 |
| 347 | 20240905 | 133800 | 841524750 | 6710 | 6710 | 6710 | 6710 | 101 |
| 348 | 20240905 | 133700 | 840847040 | 6710 | 6720 | 6720 | 6710 | 2279 |
| 349 | 20240905 | 133600 | 825542370 | 6730 | 6730 | 6730 | 6730 | 121 |
| 350 | 20240905 | 133500 | 824728040 | 6720 | 6720 | 6720 | 6720 | 9 |
| 351 | 20240905 | 133400 | 824667560 | 6730 | 6730 | 6730 | 6730 | 1281 |
| 352 | 20240905 | 133300 | 816046430 | 6740 | 6730 | 6740 | 6730 | 2415 |
| 353 | 20240905 | 133200 | 799793470 | 6730 | 6730 | 6730 | 6730 | 1000 |
| 354 | 20240905 | 133100 | 793063470 | 6740 | 6750 | 6750 | 6740 | 60 |
| 355 | 20240905 | 133000 | 792659060 | 6750 | 6750 | 6750 | 6750 | 0 |
| 356 | 20240905 | 132900 | 792659060 | 6750 | 6740 | 6750 | 6740 | 202 |
| 357 | 20240905 | 132800 | 791296580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 358 | 20240905 | 132700 | 791296580 | 6750 | 6730 | 6750 | 6730 | 208 |
| 359 | 20240905 | 132600 | 789892740 | 6740 | 6740 | 6740 | 6740 | 270 |
| 360 | 20240905 | 132500 | 788072940 | 6740 | 6770 | 6770 | 6740 | 388 |
| 361 | 20240905 | 132400 | 785452680 | 6750 | 6750 | 6750 | 6750 | 1 |
| 362 | 20240905 | 132300 | 785445930 | 6770 | 6770 | 6770 | 6770 | 0 |
| 363 | 20240905 | 132200 | 785445930 | 6770 | 6770 | 6770 | 6770 | 0 |
| 364 | 20240905 | 132100 | 785445930 | 6770 | 6770 | 6770 | 6770 | 0 |
| 365 | 20240905 | 132000 | 785445930 | 6770 | 6770 | 6770 | 6770 | 0 |
| 366 | 20240905 | 131900 | 785445930 | 6770 | 6770 | 6770 | 6770 | 0 |
| 367 | 20240905 | 131800 | 785445930 | 6770 | 6760 | 6770 | 6760 | 1005 |
| 368 | 20240905 | 131700 | 778643770 | 6760 | 6760 | 6760 | 6760 | 5 |
| 369 | 20240905 | 131600 | 778609970 | 6750 | 6750 | 6750 | 6750 | 29 |
| 370 | 20240905 | 131500 | 778414220 | 6740 | 6740 | 6740 | 6740 | 20 |
| 371 | 20240905 | 131400 | 778279420 | 6740 | 6740 | 6740 | 6740 | 400 |
| 372 | 20240905 | 131300 | 775583420 | 6740 | 6730 | 6740 | 6730 | 491 |
| 373 | 20240905 | 131200 | 772277510 | 6730 | 6730 | 6730 | 6730 | 41 |
| 374 | 20240905 | 131100 | 772001580 | 6730 | 6740 | 6740 | 6730 | 150 |
| 375 | 20240905 | 131000 | 770990680 | 6740 | 6740 | 6740 | 6740 | 173 |
| 376 | 20240905 | 130900 | 769824660 | 6740 | 6740 | 6740 | 6740 | 0 |
| 377 | 20240905 | 130800 | 769824660 | 6740 | 6740 | 6740 | 6740 | 37 |
| 378 | 20240905 | 130700 | 769575280 | 6740 | 6740 | 6740 | 6740 | 13 |
| 379 | 20240905 | 130600 | 769487660 | 6740 | 6730 | 6740 | 6730 | 713 |
| 380 | 20240905 | 130500 | 764687670 | 6740 | 6740 | 6740 | 6740 | 14 |
| 381 | 20240905 | 130400 | 764593310 | 6750 | 6750 | 6750 | 6750 | 2 |
| 382 | 20240905 | 130300 | 764579810 | 6740 | 6740 | 6740 | 6740 | 1416 |
| 383 | 20240905 | 130200 | 755035970 | 6730 | 6730 | 6730 | 6730 | 193 |
| 384 | 20240905 | 130100 | 753737080 | 6730 | 6730 | 6730 | 6730 | 134 |
| 385 | 20240905 | 130000 | 752835260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 386 | 20240905 | 125900 | 752835260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 387 | 20240905 | 125800 | 752835260 | 6730 | 6740 | 6740 | 6730 | 787 |
| 388 | 20240905 | 125700 | 747537750 | 6740 | 6740 | 6740 | 6740 | 177 |
| 389 | 20240905 | 125600 | 746344770 | 6740 | 6740 | 6740 | 6740 | 9 |
| 390 | 20240905 | 125500 | 746284110 | 6740 | 6730 | 6740 | 6730 | 583 |
| 391 | 20240905 | 125400 | 742358920 | 6730 | 6730 | 6730 | 6730 | 396 |
| 392 | 20240905 | 125300 | 739693840 | 6730 | 6730 | 6730 | 6730 | 161 |
| 393 | 20240905 | 125200 | 738610310 | 6740 | 6740 | 6740 | 6740 | 650 |
| 394 | 20240905 | 125100 | 734229310 | 6760 | 6740 | 6760 | 6740 | 214 |
| 395 | 20240905 | 125000 | 732786550 | 6740 | 6750 | 6750 | 6740 | 2527 |
| 396 | 20240905 | 124900 | 715754530 | 6740 | 6750 | 6750 | 6740 | 5224 |
| 397 | 20240905 | 124800 | 680501660 | 6750 | 6750 | 6750 | 6750 | 0 |
| 398 | 20240905 | 124700 | 680501660 | 6750 | 6750 | 6750 | 6750 | 0 |
| 399 | 20240905 | 124600 | 680501660 | 6750 | 6760 | 6760 | 6750 | 223 |
| 400 | 20240905 | 124500 | 678996380 | 6750 | 6750 | 6750 | 6750 | 811 |
| 401 | 20240905 | 124400 | 673522130 | 6750 | 6750 | 6750 | 6750 | 97 |
| 402 | 20240905 | 124300 | 672867380 | 6750 | 6750 | 6750 | 6750 | 100 |
| 403 | 20240905 | 124200 | 672192380 | 6750 | 6750 | 6750 | 6750 | 0 |
| 404 | 20240905 | 124100 | 672192380 | 6750 | 6750 | 6750 | 6750 | 1095 |
| 405 | 20240905 | 124000 | 664801130 | 6750 | 6750 | 6750 | 6750 | 335 |
| 406 | 20240905 | 123900 | 662539880 | 6760 | 6760 | 6760 | 6760 | 1 |
| 407 | 20240905 | 123800 | 662533120 | 6750 | 6750 | 6750 | 6750 | 3 |
| 408 | 20240905 | 123700 | 662512870 | 6750 | 6750 | 6750 | 6750 | 846 |
| 409 | 20240905 | 123600 | 656802370 | 6760 | 6760 | 6760 | 6760 | 5 |
| 410 | 20240905 | 123500 | 656768570 | 6760 | 6760 | 6760 | 6760 | 0 |
| 411 | 20240905 | 123400 | 656768570 | 6760 | 6750 | 6760 | 6740 | 3001 |
| 412 | 20240905 | 123300 | 636531780 | 6750 | 6740 | 6750 | 6740 | 581 |
| 413 | 20240905 | 123200 | 632611220 | 6750 | 6750 | 6750 | 6750 | 890 |
| 414 | 20240905 | 123100 | 626603720 | 6750 | 6750 | 6750 | 6750 | 0 |
| 415 | 20240905 | 123000 | 626603720 | 6750 | 6750 | 6760 | 6750 | 1500 |
| 416 | 20240905 | 122900 | 616478710 | 6750 | 6770 | 6770 | 6750 | 4 |
| 417 | 20240905 | 122800 | 616451650 | 6760 | 6760 | 6760 | 6760 | 0 |
| 418 | 20240905 | 122700 | 616451650 | 6760 | 6770 | 6770 | 6760 | 99 |
| 419 | 20240905 | 122600 | 615782210 | 6770 | 6770 | 6770 | 6770 | 3 |
| 420 | 20240905 | 122500 | 615761900 | 6770 | 6770 | 6770 | 6770 | 0 |
| 421 | 20240905 | 122400 | 615761900 | 6770 | 6770 | 6770 | 6770 | 20 |
| 422 | 20240905 | 122300 | 615626500 | 6770 | 6750 | 6770 | 6750 | 17 |
| 423 | 20240905 | 122200 | 615511590 | 6750 | 6750 | 6750 | 6750 | 26 |
| 424 | 20240905 | 122100 | 615336090 | 6750 | 6750 | 6750 | 6750 | 5 |
| 425 | 20240905 | 122000 | 615302340 | 6760 | 6760 | 6760 | 6760 | 0 |
| 426 | 20240905 | 121900 | 615302340 | 6760 | 6760 | 6760 | 6750 | 243 |
| 427 | 20240905 | 121800 | 613661670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 428 | 20240905 | 121700 | 613661670 | 6750 | 6750 | 6750 | 6750 | 1321 |
| 429 | 20240905 | 121600 | 604744920 | 6750 | 6750 | 6750 | 6750 | 8 |
| 430 | 20240905 | 121500 | 604690920 | 6760 | 6760 | 6760 | 6760 | 1107 |
| 431 | 20240905 | 121400 | 597207600 | 6760 | 6780 | 6780 | 6760 | 1066 |
| 432 | 20240905 | 121300 | 589989170 | 6790 | 6790 | 6790 | 6790 | 161 |
| 433 | 20240905 | 121200 | 588895980 | 6770 | 6770 | 6770 | 6770 | 8 |
| 434 | 20240905 | 121100 | 588841820 | 6790 | 6790 | 6790 | 6790 | 1 |
| 435 | 20240905 | 121000 | 588835030 | 6780 | 6780 | 6780 | 6780 | 0 |
| 436 | 20240905 | 120900 | 588835030 | 6780 | 6780 | 6780 | 6780 | 273 |
| 437 | 20240905 | 120800 | 586984090 | 6780 | 6780 | 6780 | 6780 | 538 |
| 438 | 20240905 | 120700 | 583336450 | 6780 | 6780 | 6780 | 6780 | 8 |
| 439 | 20240905 | 120600 | 583282210 | 6780 | 6780 | 6780 | 6780 | 0 |
| 440 | 20240905 | 120500 | 583282210 | 6780 | 6780 | 6780 | 6780 | 1 |
| 441 | 20240905 | 120400 | 583275430 | 6790 | 6790 | 6790 | 6790 | 0 |
| 442 | 20240905 | 120300 | 583275430 | 6790 | 6790 | 6790 | 6790 | 0 |
| 443 | 20240905 | 120200 | 583275430 | 6790 | 6790 | 6790 | 6790 | 0 |
| 444 | 20240905 | 120100 | 583275430 | 6790 | 6790 | 6790 | 6790 | 0 |
| 445 | 20240905 | 120000 | 583275430 | 6790 | 6790 | 6790 | 6790 | 0 |
| 446 | 20240905 | 115900 | 583275430 | 6790 | 6790 | 6790 | 6790 | 100 |
| 447 | 20240905 | 115800 | 582596430 | 6790 | 6790 | 6790 | 6790 | 271 |
| 448 | 20240905 | 115700 | 580756340 | 6790 | 6790 | 6790 | 6790 | 1323 |
| 449 | 20240905 | 115600 | 571773170 | 6780 | 6780 | 6790 | 6780 | 48 |
| 450 | 20240905 | 115500 | 571447680 | 6780 | 6780 | 6780 | 6780 | 0 |
| 451 | 20240905 | 115400 | 571447680 | 6780 | 6780 | 6780 | 6780 | 1 |
| 452 | 20240905 | 115300 | 571440900 | 6780 | 6780 | 6780 | 6780 | 0 |
| 453 | 20240905 | 115200 | 571440900 | 6780 | 6780 | 6780 | 6780 | 0 |
| 454 | 20240905 | 115100 | 571440900 | 6780 | 6790 | 6790 | 6780 | 102 |
| 455 | 20240905 | 115000 | 570748340 | 6790 | 6790 | 6790 | 6790 | 80 |
| 456 | 20240905 | 114900 | 570205140 | 6790 | 6790 | 6790 | 6790 | 1000 |
| 457 | 20240905 | 114800 | 563415140 | 6780 | 6780 | 6780 | 6780 | 88 |
| 458 | 20240905 | 114700 | 562818500 | 6780 | 6780 | 6780 | 6780 | 50 |
| 459 | 20240905 | 114600 | 562479500 | 6780 | 6780 | 6780 | 6780 | 0 |
| 460 | 20240905 | 114500 | 562479500 | 6780 | 6790 | 6790 | 6780 | 413 |
| 461 | 20240905 | 114400 | 559679350 | 6780 | 6780 | 6780 | 6780 | 89 |
| 462 | 20240905 | 114300 | 559075930 | 6780 | 6780 | 6780 | 6780 | 0 |
| 463 | 20240905 | 114200 | 559075930 | 6780 | 6780 | 6780 | 6780 | 0 |
| 464 | 20240905 | 114100 | 559075930 | 6780 | 6780 | 6780 | 6780 | 200 |
| 465 | 20240905 | 114000 | 557719930 | 6790 | 6790 | 6790 | 6790 | 76 |
| 466 | 20240905 | 113900 | 557203890 | 6790 | 6790 | 6790 | 6790 | 40 |
| 467 | 20240905 | 113800 | 556932290 | 6790 | 6790 | 6790 | 6790 | 25 |
| 468 | 20240905 | 113700 | 556762540 | 6790 | 6780 | 6790 | 6780 | 25 |
| 469 | 20240905 | 113600 | 556592940 | 6790 | 6790 | 6790 | 6790 | 0 |
| 470 | 20240905 | 113500 | 556592940 | 6790 | 6790 | 6790 | 6790 | 7 |
| 471 | 20240905 | 113400 | 556545410 | 6790 | 6790 | 6790 | 6790 | 24 |
| 472 | 20240905 | 113300 | 556382450 | 6790 | 6790 | 6790 | 6790 | 8 |
| 473 | 20240905 | 113200 | 556328130 | 6790 | 6760 | 6790 | 6760 | 2009 |
| 474 | 20240905 | 113100 | 542725440 | 6760 | 6760 | 6760 | 6760 | 130 |
| 475 | 20240905 | 113000 | 541846640 | 6770 | 6770 | 6770 | 6770 | 1 |
| 476 | 20240905 | 112900 | 541839870 | 6750 | 6750 | 6750 | 6750 | 10 |
| 477 | 20240905 | 112800 | 541772370 | 6740 | 6740 | 6740 | 6740 | 0 |
| 478 | 20240905 | 112700 | 541772370 | 6740 | 6740 | 6740 | 6740 | 0 |
| 479 | 20240905 | 112600 | 541772370 | 6740 | 6750 | 6750 | 6740 | 345 |
| 480 | 20240905 | 112500 | 539443630 | 6760 | 6760 | 6760 | 6760 | 10 |
| 481 | 20240905 | 112400 | 539376030 | 6770 | 6770 | 6770 | 6770 | 2 |
| 482 | 20240905 | 112300 | 539362490 | 6770 | 6760 | 6770 | 6760 | 1793 |
| 483 | 20240905 | 112200 | 527240550 | 6760 | 6760 | 6760 | 6740 | 347 |
| 484 | 20240905 | 112100 | 524897570 | 6760 | 6760 | 6760 | 6760 | 20 |
| 485 | 20240905 | 112000 | 524762370 | 6760 | 6750 | 6760 | 6740 | 1762 |
| 486 | 20240905 | 111900 | 512869220 | 6750 | 6760 | 6760 | 6750 | 500 |
| 487 | 20240905 | 111800 | 509493350 | 6760 | 6780 | 6780 | 6760 | 881 |
| 488 | 20240905 | 111700 | 503530160 | 6780 | 6780 | 6780 | 6780 | 201 |
| 489 | 20240905 | 111600 | 502167380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 490 | 20240905 | 111500 | 502167380 | 6800 | 6800 | 6800 | 6800 | 200 |
| 491 | 20240905 | 111400 | 500807380 | 6800 | 6800 | 6800 | 6800 | 2568 |
| 492 | 20240905 | 111300 | 483344980 | 6800 | 6800 | 6800 | 6800 | 1 |
| 493 | 20240905 | 111200 | 483338180 | 6770 | 6770 | 6770 | 6770 | 10 |
| 494 | 20240905 | 111100 | 483270480 | 6780 | 6800 | 6800 | 6780 | 197 |
| 495 | 20240905 | 111000 | 481933880 | 6790 | 6790 | 6790 | 6790 | 17 |
| 496 | 20240905 | 110900 | 481818450 | 6790 | 6810 | 6810 | 6790 | 6808 |
| 497 | 20240905 | 110800 | 435515260 | 6810 | 6820 | 6820 | 6810 | 7823 |
| 498 | 20240905 | 110700 | 382181500 | 6820 | 6820 | 6820 | 6820 | 13 |
| 499 | 20240905 | 110600 | 382092840 | 6840 | 6840 | 6840 | 6820 | 1535 |
| 500 | 20240905 | 110500 | 371623440 | 6830 | 6830 | 6830 | 6830 | 1060 |
| 501 | 20240905 | 110400 | 364383640 | 6830 | 6830 | 6830 | 6830 | 0 |
| 502 | 20240905 | 110300 | 364383640 | 6830 | 6870 | 6870 | 6830 | 23 |
| 503 | 20240905 | 110200 | 364226510 | 6830 | 6830 | 6830 | 6830 | 0 |
| 504 | 20240905 | 110100 | 364226510 | 6830 | 6840 | 6840 | 6830 | 1524 |
| 505 | 20240905 | 110000 | 353802590 | 6840 | 6840 | 6840 | 6840 | 0 |
| 506 | 20240905 | 105900 | 353802590 | 6840 | 6840 | 6840 | 6840 | 583 |
| 507 | 20240905 | 105800 | 349814870 | 6850 | 6840 | 6860 | 6830 | 637 |
| 508 | 20240905 | 105700 | 345457330 | 6860 | 6860 | 6860 | 6860 | 20 |
| 509 | 20240905 | 105600 | 345320130 | 6860 | 6850 | 6860 | 6840 | 52 |
| 510 | 20240905 | 105500 | 344964420 | 6860 | 6860 | 6860 | 6860 | 0 |
| 511 | 20240905 | 105400 | 344964420 | 6860 | 6860 | 6860 | 6830 | 552 |
| 512 | 20240905 | 105300 | 341190690 | 6840 | 6870 | 6870 | 6840 | 1287 |
| 513 | 20240905 | 105200 | 332361960 | 6850 | 6870 | 6870 | 6850 | 1969 |
| 514 | 20240905 | 105100 | 318846040 | 6870 | 6880 | 6880 | 6870 | 513 |
| 515 | 20240905 | 105000 | 315320730 | 6880 | 6880 | 6880 | 6880 | 0 |
| 516 | 20240905 | 104900 | 315320730 | 6880 | 6880 | 6880 | 6880 | 456 |
| 517 | 20240905 | 104800 | 312183450 | 6890 | 6890 | 6890 | 6890 | 85 |
| 518 | 20240905 | 104700 | 311597800 | 6890 | 6890 | 6890 | 6890 | 161 |
| 519 | 20240905 | 104600 | 310488510 | 6900 | 6900 | 6900 | 6900 | 100 |
| 520 | 20240905 | 104500 | 309798510 | 6900 | 6900 | 6900 | 6900 | 71 |
| 521 | 20240905 | 104400 | 309308610 | 6900 | 6900 | 6900 | 6900 | 0 |
| 522 | 20240905 | 104300 | 309308610 | 6900 | 6900 | 6900 | 6900 | 12 |
| 523 | 20240905 | 104200 | 309225810 | 6910 | 6910 | 6910 | 6910 | 2 |
| 524 | 20240905 | 104100 | 309211990 | 6900 | 6900 | 6900 | 6900 | 0 |
| 525 | 20240905 | 104000 | 309211990 | 6900 | 6900 | 6900 | 6900 | 13 |
| 526 | 20240905 | 103900 | 309122290 | 6910 | 6910 | 6910 | 6910 | 0 |
| 527 | 20240905 | 103800 | 309122290 | 6910 | 6910 | 6910 | 6910 | 5 |
| 528 | 20240905 | 103700 | 309087740 | 6910 | 6910 | 6910 | 6910 | 35 |
| 529 | 20240905 | 103600 | 308845890 | 6900 | 6900 | 6900 | 6900 | 13 |
| 530 | 20240905 | 103500 | 308756190 | 6910 | 6910 | 6910 | 6910 | 1 |
| 531 | 20240905 | 103400 | 308749280 | 6900 | 6900 | 6900 | 6900 | 75 |
| 532 | 20240905 | 103300 | 308231780 | 6900 | 6900 | 6900 | 6900 | 0 |
| 533 | 20240905 | 103200 | 308231780 | 6900 | 6910 | 6910 | 6900 | 113 |
| 534 | 20240905 | 103100 | 307451080 | 6920 | 6920 | 6920 | 6920 | 0 |
| 535 | 20240905 | 103000 | 307451080 | 6920 | 6920 | 6920 | 6900 | 16 |
| 536 | 20240905 | 102900 | 307340620 | 6920 | 6920 | 6920 | 6920 | 70 |
| 537 | 20240905 | 102800 | 306856220 | 6920 | 6900 | 6920 | 6900 | 27 |
| 538 | 20240905 | 102700 | 306669900 | 6900 | 6900 | 6900 | 6900 | 184 |
| 539 | 20240905 | 102600 | 305400300 | 6920 | 6920 | 6920 | 6920 | 10 |
| 540 | 20240905 | 102500 | 305331100 | 6920 | 6920 | 6920 | 6920 | 0 |
| 541 | 20240905 | 102400 | 305331100 | 6920 | 6920 | 6920 | 6920 | 1 |
| 542 | 20240905 | 102300 | 305324180 | 6890 | 6920 | 6920 | 6890 | 22 |
| 543 | 20240905 | 102200 | 305172570 | 6890 | 6890 | 6890 | 6890 | 22 |
| 544 | 20240905 | 102100 | 305020990 | 6890 | 6890 | 6890 | 6890 | 1 |
| 545 | 20240905 | 102000 | 305014100 | 6920 | 6920 | 6920 | 6920 | 2 |
| 546 | 20240905 | 101900 | 305000260 | 6920 | 6920 | 6920 | 6920 | 15 |
| 547 | 20240905 | 101800 | 304896460 | 6920 | 6920 | 6920 | 6920 | 40 |
| 548 | 20240905 | 101700 | 304619660 | 6920 | 6920 | 6920 | 6920 | 101 |
| 549 | 20240905 | 101600 | 303920740 | 6920 | 6920 | 6920 | 6920 | 60 |
| 550 | 20240905 | 101500 | 303505540 | 6920 | 6920 | 6920 | 6920 | 1 |
| 551 | 20240905 | 101400 | 303498620 | 6920 | 6880 | 6920 | 6880 | 87 |
| 552 | 20240905 | 101300 | 302899980 | 6880 | 6920 | 6920 | 6870 | 9735 |
| 553 | 20240905 | 101200 | 235870850 | 6950 | 6930 | 6950 | 6930 | 100 |
| 554 | 20240905 | 101100 | 235177450 | 6950 | 6950 | 6950 | 6950 | 0 |
| 555 | 20240905 | 101000 | 235177450 | 6950 | 6950 | 6950 | 6950 | 0 |
| 556 | 20240905 | 100900 | 235177450 | 6950 | 6950 | 6950 | 6950 | 79 |
| 557 | 20240905 | 100800 | 234628400 | 6950 | 6950 | 6950 | 6950 | 0 |
| 558 | 20240905 | 100700 | 234628400 | 6950 | 6950 | 6950 | 6950 | 1 |
| 559 | 20240905 | 100600 | 234621450 | 6920 | 6930 | 6930 | 6920 | 84 |
| 560 | 20240905 | 100500 | 234040110 | 6930 | 6950 | 6950 | 6930 | 136 |
| 561 | 20240905 | 100400 | 233097590 | 6940 | 6940 | 6940 | 6940 | 230 |
| 562 | 20240905 | 100300 | 231501390 | 6960 | 6960 | 6960 | 6960 | 0 |
| 563 | 20240905 | 100200 | 231501390 | 6960 | 6960 | 6960 | 6960 | 1 |
| 564 | 20240905 | 100100 | 231494430 | 6960 | 6940 | 6960 | 6940 | 364 |
| 565 | 20240905 | 100000 | 228964720 | 6950 | 6950 | 6950 | 6950 | 0 |
| 566 | 20240905 | 095900 | 228964720 | 6950 | 6950 | 6950 | 6950 | 0 |
| 567 | 20240905 | 095800 | 228964720 | 6950 | 6920 | 6950 | 6920 | 29 |
| 568 | 20240905 | 095700 | 228764010 | 6920 | 6920 | 6920 | 6920 | 22 |
| 569 | 20240905 | 095600 | 228611770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 570 | 20240905 | 095500 | 228611770 | 6950 | 6950 | 6950 | 6950 | 2 |
| 571 | 20240905 | 095400 | 228597870 | 6910 | 6910 | 6910 | 6910 | 0 |
| 572 | 20240905 | 095300 | 228597870 | 6910 | 6910 | 6910 | 6910 | 0 |
| 573 | 20240905 | 095200 | 228597870 | 6910 | 6910 | 6910 | 6910 | 1 |
| 574 | 20240905 | 095100 | 228590960 | 6940 | 6940 | 6940 | 6940 | 0 |
| 575 | 20240905 | 095000 | 228590960 | 6940 | 6940 | 6940 | 6940 | 200 |
| 576 | 20240905 | 094900 | 227202960 | 6940 | 6940 | 6940 | 6940 | 1 |
| 577 | 20240905 | 094800 | 227196020 | 6910 | 6940 | 6940 | 6910 | 1058 |
| 578 | 20240905 | 094700 | 219870810 | 6940 | 6940 | 6940 | 6940 | 51 |
| 579 | 20240905 | 094600 | 219516870 | 6940 | 6940 | 6940 | 6940 | 0 |
| 580 | 20240905 | 094500 | 219516870 | 6940 | 6940 | 6940 | 6940 | 5 |
| 581 | 20240905 | 094400 | 219482170 | 6950 | 6950 | 6950 | 6950 | 0 |
| 582 | 20240905 | 094300 | 219482170 | 6950 | 6950 | 6950 | 6950 | 2 |
| 583 | 20240905 | 094200 | 219468270 | 6940 | 6950 | 6950 | 6940 | 197 |
| 584 | 20240905 | 094100 | 218099630 | 6980 | 6980 | 6980 | 6980 | 0 |
| 585 | 20240905 | 094000 | 218099630 | 6980 | 6960 | 6980 | 6960 | 51 |
| 586 | 20240905 | 093900 | 217744650 | 6960 | 6950 | 6960 | 6930 | 48 |
| 587 | 20240905 | 093800 | 217411300 | 6950 | 6940 | 6950 | 6940 | 120 |
| 588 | 20240905 | 093700 | 216578480 | 6940 | 6940 | 6940 | 6930 | 44 |
| 589 | 20240905 | 093600 | 216273250 | 6940 | 6940 | 6940 | 6940 | 15 |
| 590 | 20240905 | 093500 | 216169150 | 6950 | 6950 | 6950 | 6950 | 21 |
| 591 | 20240905 | 093400 | 216023200 | 6960 | 6970 | 6970 | 6950 | 224 |
| 592 | 20240905 | 093300 | 214464280 | 6990 | 6990 | 6990 | 6990 | 0 |
| 593 | 20240905 | 093200 | 214464280 | 6990 | 6990 | 6990 | 6990 | 5 |
| 594 | 20240905 | 093100 | 214429330 | 6990 | 7000 | 7000 | 6990 | 16 |
| 595 | 20240905 | 093000 | 214317460 | 7000 | 7010 | 7010 | 6950 | 220 |
| 596 | 20240905 | 092900 | 212786770 | 7010 | 7010 | 7010 | 7010 | 54 |
| 597 | 20240905 | 092800 | 212408230 | 7020 | 7040 | 7040 | 6930 | 4099 |
| 598 | 20240905 | 092700 | 183843350 | 6980 | 6910 | 7120 | 6910 | 9928 |
| 599 | 20240905 | 092600 | 114291240 | 6910 | 6910 | 6910 | 6910 | 1 |
| 600 | 20240905 | 092500 | 114284330 | 6910 | 6910 | 6910 | 6910 | 6 |
| 601 | 20240905 | 092400 | 114242870 | 6900 | 6910 | 6910 | 6900 | 278 |
| 602 | 20240905 | 092300 | 112322050 | 6910 | 6910 | 6910 | 6910 | 0 |
| 603 | 20240905 | 092200 | 112322050 | 6910 | 6910 | 6920 | 6900 | 4159 |
| 604 | 20240905 | 092100 | 83549460 | 6900 | 6910 | 6920 | 6900 | 414 |
| 605 | 20240905 | 092000 | 80692340 | 6920 | 6920 | 6920 | 6920 | 2 |
| 606 | 20240905 | 091900 | 80678500 | 6900 | 6900 | 6900 | 6900 | 108 |
| 607 | 20240905 | 091800 | 79933300 | 6900 | 6910 | 6910 | 6900 | 100 |
| 608 | 20240905 | 091700 | 79243290 | 6910 | 6910 | 6910 | 6910 | 36 |
| 609 | 20240905 | 091600 | 78994530 | 6910 | 6910 | 6910 | 6910 | 174 |
| 610 | 20240905 | 091500 | 77792190 | 6910 | 6910 | 6910 | 6910 | 10 |
| 611 | 20240905 | 091400 | 77723090 | 6900 | 6890 | 6900 | 6890 | 759 |
| 612 | 20240905 | 091300 | 72491530 | 6890 | 6890 | 6890 | 6890 | 1 |
| 613 | 20240905 | 091200 | 72484640 | 6890 | 6870 | 6890 | 6870 | 179 |
| 614 | 20240905 | 091100 | 71254330 | 6880 | 6880 | 6880 | 6880 | 17 |
| 615 | 20240905 | 091000 | 71137370 | 6880 | 6860 | 6880 | 6850 | 859 |
| 616 | 20240905 | 090900 | 65252040 | 6870 | 6870 | 6870 | 6860 | 414 |
| 617 | 20240905 | 090800 | 62408870 | 6890 | 6860 | 6890 | 6850 | 1001 |
| 618 | 20240905 | 090700 | 55550540 | 6900 | 6870 | 6900 | 6870 | 800 |
| 619 | 20240905 | 090600 | 50054510 | 6870 | 6870 | 6870 | 6870 | 201 |
| 620 | 20240905 | 090500 | 48673640 | 6910 | 6910 | 6910 | 6910 | 235 |
| 621 | 20240905 | 090400 | 47049790 | 6910 | 6900 | 6910 | 6900 | 343 |
| 622 | 20240905 | 090300 | 44681460 | 6900 | 6870 | 6900 | 6840 | 1934 |
| 623 | 20240905 | 090200 | 31427050 | 6870 | 6860 | 6870 | 6860 | 60 |
| 624 | 20240905 | 090100 | 31015250 | 6820 | 6860 | 6880 | 6820 | 986 |
| 625 | 20240905 | 090000 | 24251720 | 6860 | 6820 | 6860 | 6820 | 3475 |