30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 193000 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 14248 |
| 3 | 20240903 | 192900 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 4 | 20240903 | 192800 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 5 | 20240903 | 192700 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 6 | 20240903 | 192600 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 7 | 20240903 | 192500 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 8 | 20240903 | 192400 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 9 | 20240903 | 192300 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 10 | 20240903 | 192200 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 11 | 20240903 | 192100 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 12 | 20240903 | 192000 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 13 | 20240903 | 191900 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 14 | 20240903 | 191800 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 15 | 20240903 | 191700 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 16 | 20240903 | 191600 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 17 | 20240903 | 191500 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 18 | 20240903 | 191400 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 19 | 20240903 | 191300 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 20 | 20240903 | 191200 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 21 | 20240903 | 191100 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 22 | 20240903 | 191000 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 23 | 20240903 | 190900 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 24 | 20240903 | 190800 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 25 | 20240903 | 190700 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 26 | 20240903 | 190600 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 27 | 20240903 | 190500 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 28 | 20240903 | 190400 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 29 | 20240903 | 190300 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 30 | 20240903 | 190200 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 31 | 20240903 | 190100 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 32 | 20240903 | 190000 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 14248 |
| 33 | 20240903 | 185900 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 34 | 20240903 | 185800 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 35 | 20240903 | 185700 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 36 | 20240903 | 185600 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 37 | 20240903 | 185500 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 38 | 20240903 | 185400 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 39 | 20240903 | 185300 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 40 | 20240903 | 185200 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 41 | 20240903 | 185100 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 42 | 20240903 | 185000 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 43 | 20240903 | 184900 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 44 | 20240903 | 184800 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 45 | 20240903 | 184700 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 46 | 20240903 | 184600 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 47 | 20240903 | 184500 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 48 | 20240903 | 184400 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 49 | 20240903 | 184300 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 50 | 20240903 | 184200 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 51 | 20240903 | 184100 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 52 | 20240903 | 184000 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 53 | 20240903 | 183900 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 54 | 20240903 | 183800 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 55 | 20240903 | 183700 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 56 | 20240903 | 183600 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 57 | 20240903 | 183500 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 58 | 20240903 | 183400 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 59 | 20240903 | 183300 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 60 | 20240903 | 183200 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 61 | 20240903 | 183100 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 62 | 20240903 | 183000 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 14248 |
| 63 | 20240903 | 182900 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 64 | 20240903 | 182800 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 65 | 20240903 | 182700 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 66 | 20240903 | 182600 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 67 | 20240903 | 182500 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 68 | 20240903 | 182400 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 69 | 20240903 | 182300 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 70 | 20240903 | 182200 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 71 | 20240903 | 182100 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 72 | 20240903 | 182000 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 73 | 20240903 | 181900 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 74 | 20240903 | 181800 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 75 | 20240903 | 181700 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 76 | 20240903 | 181600 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 77 | 20240903 | 181500 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 78 | 20240903 | 181400 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 79 | 20240903 | 181300 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 80 | 20240903 | 181200 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 81 | 20240903 | 181100 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 82 | 20240903 | 181000 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 83 | 20240903 | 180900 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 84 | 20240903 | 180800 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 85 | 20240903 | 180700 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 86 | 20240903 | 180600 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 87 | 20240903 | 180500 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 88 | 20240903 | 180400 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 89 | 20240903 | 180300 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 90 | 20240903 | 180200 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 91 | 20240903 | 180100 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 92 | 20240903 | 180000 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 14248 |
| 93 | 20240903 | 175900 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 94 | 20240903 | 175800 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 95 | 20240903 | 175700 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 96 | 20240903 | 175600 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 97 | 20240903 | 175500 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 98 | 20240903 | 175400 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 99 | 20240903 | 175300 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 100 | 20240903 | 175200 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 101 | 20240903 | 175100 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 102 | 20240903 | 175000 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 103 | 20240903 | 174900 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 104 | 20240903 | 174800 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 105 | 20240903 | 174700 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 106 | 20240903 | 174600 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 107 | 20240903 | 174500 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 108 | 20240903 | 174400 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 109 | 20240903 | 174300 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 110 | 20240903 | 174200 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 111 | 20240903 | 174100 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 112 | 20240903 | 174000 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 113 | 20240903 | 173900 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 114 | 20240903 | 173800 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 115 | 20240903 | 173700 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 116 | 20240903 | 173600 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 117 | 20240903 | 173500 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 118 | 20240903 | 173400 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 119 | 20240903 | 173300 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 120 | 20240903 | 173200 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 121 | 20240903 | 173100 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 122 | 20240903 | 173000 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 14248 |
| 123 | 20240903 | 172900 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 124 | 20240903 | 172800 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 125 | 20240903 | 172700 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 126 | 20240903 | 172600 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 127 | 20240903 | 172500 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 128 | 20240903 | 172400 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 129 | 20240903 | 172300 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 130 | 20240903 | 172200 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 131 | 20240903 | 172100 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 132 | 20240903 | 172000 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 133 | 20240903 | 171900 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 134 | 20240903 | 171800 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 135 | 20240903 | 171700 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 136 | 20240903 | 171600 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 137 | 20240903 | 171500 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 138 | 20240903 | 171400 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 139 | 20240903 | 171300 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 140 | 20240903 | 171200 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 141 | 20240903 | 171100 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 142 | 20240903 | 171000 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 143 | 20240903 | 170900 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 144 | 20240903 | 170800 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 145 | 20240903 | 170700 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 146 | 20240903 | 170600 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 147 | 20240903 | 170500 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 148 | 20240903 | 170400 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 149 | 20240903 | 170300 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 150 | 20240903 | 170200 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 151 | 20240903 | 170100 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 152 | 20240903 | 170000 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 14248 |
| 153 | 20240903 | 165900 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 154 | 20240903 | 165800 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 155 | 20240903 | 165700 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 156 | 20240903 | 165600 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 157 | 20240903 | 165500 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 158 | 20240903 | 165400 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 159 | 20240903 | 165300 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 160 | 20240903 | 165200 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 161 | 20240903 | 165100 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 162 | 20240903 | 165000 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 163 | 20240903 | 164900 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 164 | 20240903 | 164800 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 165 | 20240903 | 164700 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 166 | 20240903 | 164600 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 167 | 20240903 | 164500 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 168 | 20240903 | 164400 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 169 | 20240903 | 164300 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 170 | 20240903 | 164200 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 171 | 20240903 | 164100 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 172 | 20240903 | 164000 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 173 | 20240903 | 163900 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 174 | 20240903 | 163800 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 175 | 20240903 | 163700 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 176 | 20240903 | 163600 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 177 | 20240903 | 163500 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 178 | 20240903 | 163400 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 179 | 20240903 | 163300 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 180 | 20240903 | 163200 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 181 | 20240903 | 163100 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 182 | 20240903 | 163000 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 14248 |
| 183 | 20240903 | 162900 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 184 | 20240903 | 162800 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 185 | 20240903 | 162700 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 186 | 20240903 | 162600 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 187 | 20240903 | 162500 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 188 | 20240903 | 162400 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 189 | 20240903 | 162300 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 190 | 20240903 | 162200 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 191 | 20240903 | 162100 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 192 | 20240903 | 162000 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 193 | 20240903 | 161900 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 194 | 20240903 | 161800 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 195 | 20240903 | 161700 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 196 | 20240903 | 161600 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 197 | 20240903 | 161500 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 198 | 20240903 | 161400 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 199 | 20240903 | 161300 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 200 | 20240903 | 161200 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 201 | 20240903 | 161100 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 202 | 20240903 | 161000 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 203 | 20240903 | 160900 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 204 | 20240903 | 160800 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 205 | 20240903 | 160700 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 206 | 20240903 | 160600 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 207 | 20240903 | 160500 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 208 | 20240903 | 160400 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 209 | 20240903 | 160300 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 210 | 20240903 | 160200 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 211 | 20240903 | 160100 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 212 | 20240903 | 160000 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 14248 |
| 213 | 20240903 | 155900 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 214 | 20240903 | 155800 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 215 | 20240903 | 155700 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 216 | 20240903 | 155600 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 217 | 20240903 | 155500 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 218 | 20240903 | 155400 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 219 | 20240903 | 155300 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 220 | 20240903 | 155200 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 221 | 20240903 | 155100 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 222 | 20240903 | 155000 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 223 | 20240903 | 154900 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 224 | 20240903 | 154800 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 225 | 20240903 | 154700 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 226 | 20240903 | 154600 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 227 | 20240903 | 154500 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 228 | 20240903 | 154400 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 229 | 20240903 | 154300 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 230 | 20240903 | 154200 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 231 | 20240903 | 154100 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 232 | 20240903 | 154000 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 233 | 20240903 | 153900 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 234 | 20240903 | 153800 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 235 | 20240903 | 153700 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 236 | 20240903 | 153600 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 237 | 20240903 | 153500 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 238 | 20240903 | 153400 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 239 | 20240903 | 153300 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 240 | 20240903 | 153200 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 241 | 20240903 | 153100 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 242 | 20240903 | 153000 | 1007193980 | 5500 | 5500 | 5500 | 5500 | 28496 |
| 243 | 20240903 | 152900 | 928829980 | 5510 | 5510 | 5510 | 5510 | 0 |
| 244 | 20240903 | 152800 | 928829980 | 5510 | 5510 | 5510 | 5510 | 0 |
| 245 | 20240903 | 152700 | 928829980 | 5510 | 5510 | 5510 | 5510 | 0 |
| 246 | 20240903 | 152600 | 928829980 | 5510 | 5510 | 5510 | 5510 | 0 |
| 247 | 20240903 | 152500 | 928829980 | 5510 | 5510 | 5510 | 5510 | 0 |
| 248 | 20240903 | 152400 | 928829980 | 5510 | 5510 | 5510 | 5510 | 0 |
| 249 | 20240903 | 152300 | 928829980 | 5510 | 5510 | 5510 | 5510 | 0 |
| 250 | 20240903 | 152200 | 928829980 | 5510 | 5510 | 5510 | 5510 | 0 |
| 251 | 20240903 | 152100 | 928829980 | 5510 | 5510 | 5510 | 5510 | 0 |
| 252 | 20240903 | 152000 | 928829980 | 5510 | 5510 | 5510 | 5510 | 0 |
| 253 | 20240903 | 151900 | 928829980 | 5510 | 5500 | 5520 | 5500 | 3586 |
| 254 | 20240903 | 151800 | 909104820 | 5500 | 5530 | 5530 | 5500 | 16853 |
| 255 | 20240903 | 151700 | 816307630 | 5530 | 5560 | 5560 | 5530 | 10850 |
| 256 | 20240903 | 151600 | 756189120 | 5560 | 5560 | 5560 | 5550 | 48 |
| 257 | 20240903 | 151500 | 755922600 | 5550 | 5560 | 5560 | 5550 | 326 |
| 258 | 20240903 | 151400 | 754111390 | 5560 | 5570 | 5580 | 5560 | 1543 |
| 259 | 20240903 | 151300 | 745522170 | 5560 | 5560 | 5570 | 5560 | 311 |
| 260 | 20240903 | 151200 | 743793000 | 5570 | 5560 | 5570 | 5560 | 226 |
| 261 | 20240903 | 151100 | 742536420 | 5560 | 5570 | 5570 | 5560 | 252 |
| 262 | 20240903 | 151000 | 741135290 | 5560 | 5560 | 5560 | 5560 | 77 |
| 263 | 20240903 | 150900 | 740707170 | 5560 | 5560 | 5560 | 5560 | 108 |
| 264 | 20240903 | 150800 | 740106690 | 5560 | 5560 | 5560 | 5560 | 100 |
| 265 | 20240903 | 150700 | 739550690 | 5550 | 5580 | 5580 | 5550 | 109 |
| 266 | 20240903 | 150600 | 738942710 | 5590 | 5590 | 5590 | 5590 | 0 |
| 267 | 20240903 | 150500 | 738942710 | 5590 | 5560 | 5590 | 5560 | 9 |
| 268 | 20240903 | 150400 | 738892640 | 5560 | 5560 | 5560 | 5560 | 7 |
| 269 | 20240903 | 150300 | 738853720 | 5550 | 5560 | 5560 | 5550 | 829 |
| 270 | 20240903 | 150200 | 734250240 | 5590 | 5590 | 5590 | 5590 | 0 |
| 271 | 20240903 | 150100 | 734250240 | 5590 | 5560 | 5590 | 5560 | 141 |
| 272 | 20240903 | 150000 | 733466250 | 5560 | 5560 | 5560 | 5560 | 1406 |
| 273 | 20240903 | 145900 | 725648890 | 5550 | 5560 | 5560 | 5550 | 81 |
| 274 | 20240903 | 145800 | 725199330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 275 | 20240903 | 145700 | 725199330 | 5560 | 5560 | 5560 | 5560 | 10 |
| 276 | 20240903 | 145600 | 725143730 | 5560 | 5550 | 5560 | 5550 | 1017 |
| 277 | 20240903 | 145500 | 719499280 | 5550 | 5560 | 5560 | 5550 | 930 |
| 278 | 20240903 | 145400 | 714329160 | 5560 | 5560 | 5560 | 5560 | 1325 |
| 279 | 20240903 | 145300 | 706962160 | 5550 | 5560 | 5560 | 5550 | 193 |
| 280 | 20240903 | 145200 | 705890510 | 5550 | 5560 | 5560 | 5550 | 977 |
| 281 | 20240903 | 145100 | 700458490 | 5560 | 5560 | 5560 | 5560 | 200 |
| 282 | 20240903 | 145000 | 699346490 | 5560 | 5570 | 5570 | 5560 | 2597 |
| 283 | 20240903 | 144900 | 684902350 | 5600 | 5600 | 5600 | 5600 | 10 |
| 284 | 20240903 | 144800 | 684846350 | 5600 | 5600 | 5600 | 5600 | 0 |
| 285 | 20240903 | 144700 | 684846350 | 5600 | 5600 | 5600 | 5600 | 0 |
| 286 | 20240903 | 144600 | 684846350 | 5600 | 5600 | 5600 | 5600 | 0 |
| 287 | 20240903 | 144500 | 684846350 | 5600 | 5600 | 5600 | 5600 | 0 |
| 288 | 20240903 | 144400 | 684846350 | 5600 | 5580 | 5600 | 5570 | 327 |
| 289 | 20240903 | 144300 | 683024450 | 5600 | 5600 | 5600 | 5600 | 0 |
| 290 | 20240903 | 144200 | 683024450 | 5600 | 5600 | 5600 | 5600 | 0 |
| 291 | 20240903 | 144100 | 683024450 | 5600 | 5600 | 5600 | 5600 | 0 |
| 292 | 20240903 | 144000 | 683024450 | 5600 | 5600 | 5600 | 5600 | 0 |
| 293 | 20240903 | 143900 | 683024450 | 5600 | 5600 | 5600 | 5580 | 37 |
| 294 | 20240903 | 143800 | 682817850 | 5570 | 5570 | 5570 | 5570 | 0 |
| 295 | 20240903 | 143700 | 682817850 | 5570 | 5570 | 5570 | 5570 | 0 |
| 296 | 20240903 | 143600 | 682817850 | 5570 | 5590 | 5590 | 5570 | 226 |
| 297 | 20240903 | 143500 | 681558810 | 5570 | 5570 | 5570 | 5570 | 0 |
| 298 | 20240903 | 143400 | 681558810 | 5570 | 5570 | 5570 | 5570 | 8 |
| 299 | 20240903 | 143300 | 681514250 | 5570 | 5580 | 5580 | 5570 | 229 |
| 300 | 20240903 | 143200 | 680236930 | 5580 | 5580 | 5580 | 5580 | 5 |
| 301 | 20240903 | 143100 | 680209030 | 5590 | 5590 | 5590 | 5590 | 19 |
| 302 | 20240903 | 143000 | 680102820 | 5590 | 5600 | 5600 | 5590 | 46 |
| 303 | 20240903 | 142900 | 679845670 | 5580 | 5580 | 5580 | 5580 | 0 |
| 304 | 20240903 | 142800 | 679845670 | 5580 | 5580 | 5580 | 5580 | 13 |
| 305 | 20240903 | 142700 | 679773130 | 5600 | 5590 | 5600 | 5590 | 162 |
| 306 | 20240903 | 142600 | 678867530 | 5580 | 5590 | 5590 | 5580 | 89 |
| 307 | 20240903 | 142500 | 678370560 | 5600 | 5600 | 5600 | 5600 | 0 |
| 308 | 20240903 | 142400 | 678370560 | 5600 | 5600 | 5600 | 5600 | 0 |
| 309 | 20240903 | 142300 | 678370560 | 5600 | 5590 | 5600 | 5590 | 125 |
| 310 | 20240903 | 142200 | 677671800 | 5590 | 5590 | 5590 | 5580 | 6 |
| 311 | 20240903 | 142100 | 677638280 | 5600 | 5600 | 5600 | 5600 | 12 |
| 312 | 20240903 | 142000 | 677571080 | 5580 | 5590 | 5600 | 5580 | 331 |
| 313 | 20240903 | 141900 | 675720860 | 5600 | 5600 | 5600 | 5600 | 98 |
| 314 | 20240903 | 141800 | 675172060 | 5590 | 5600 | 5600 | 5590 | 113 |
| 315 | 20240903 | 141700 | 674539350 | 5600 | 5600 | 5600 | 5600 | 4 |
| 316 | 20240903 | 141600 | 674516950 | 5600 | 5600 | 5600 | 5600 | 0 |
| 317 | 20240903 | 141500 | 674516950 | 5600 | 5600 | 5600 | 5600 | 1 |
| 318 | 20240903 | 141400 | 674511350 | 5580 | 5580 | 5580 | 5580 | 4 |
| 319 | 20240903 | 141300 | 674489030 | 5600 | 5600 | 5600 | 5600 | 14 |
| 320 | 20240903 | 141200 | 674410630 | 5600 | 5590 | 5600 | 5590 | 91 |
| 321 | 20240903 | 141100 | 673901930 | 5600 | 5600 | 5600 | 5600 | 0 |
| 322 | 20240903 | 141000 | 673901930 | 5600 | 5600 | 5600 | 5600 | 1 |
| 323 | 20240903 | 140900 | 673896330 | 5580 | 5580 | 5580 | 5580 | 0 |
| 324 | 20240903 | 140800 | 673896330 | 5580 | 5590 | 5590 | 5580 | 70 |
| 325 | 20240903 | 140700 | 673505720 | 5590 | 5590 | 5590 | 5590 | 0 |
| 326 | 20240903 | 140600 | 673505720 | 5590 | 5590 | 5590 | 5590 | 2 |
| 327 | 20240903 | 140500 | 673494540 | 5590 | 5590 | 5590 | 5590 | 61 |
| 328 | 20240903 | 140400 | 673153550 | 5590 | 5590 | 5590 | 5590 | 0 |
| 329 | 20240903 | 140300 | 673153550 | 5590 | 5590 | 5590 | 5590 | 0 |
| 330 | 20240903 | 140200 | 673153550 | 5590 | 5590 | 5590 | 5590 | 0 |
| 331 | 20240903 | 140100 | 673153550 | 5590 | 5600 | 5600 | 5590 | 479 |
| 332 | 20240903 | 140000 | 670472930 | 5600 | 5600 | 5600 | 5600 | 300 |
| 333 | 20240903 | 135900 | 668792930 | 5620 | 5620 | 5620 | 5620 | 0 |
| 334 | 20240903 | 135800 | 668792930 | 5620 | 5620 | 5620 | 5620 | 0 |
| 335 | 20240903 | 135700 | 668792930 | 5620 | 5620 | 5620 | 5620 | 104 |
| 336 | 20240903 | 135600 | 668208450 | 5620 | 5620 | 5620 | 5620 | 0 |
| 337 | 20240903 | 135500 | 668208450 | 5620 | 5620 | 5620 | 5620 | 261 |
| 338 | 20240903 | 135400 | 666741630 | 5600 | 5610 | 5620 | 5600 | 80 |
| 339 | 20240903 | 135300 | 666292540 | 5610 | 5610 | 5610 | 5610 | 3 |
| 340 | 20240903 | 135200 | 666275710 | 5610 | 5610 | 5620 | 5600 | 116 |
| 341 | 20240903 | 135100 | 665625220 | 5610 | 5610 | 5610 | 5610 | 20 |
| 342 | 20240903 | 135000 | 665513020 | 5610 | 5600 | 5610 | 5600 | 81 |
| 343 | 20240903 | 134900 | 665059370 | 5610 | 5610 | 5610 | 5610 | 1 |
| 344 | 20240903 | 134800 | 665053760 | 5610 | 5610 | 5610 | 5610 | 438 |
| 345 | 20240903 | 134700 | 662596580 | 5600 | 5600 | 5600 | 5600 | 302 |
| 346 | 20240903 | 134600 | 660905380 | 5600 | 5600 | 5600 | 5600 | 1 |
| 347 | 20240903 | 134500 | 660899780 | 5610 | 5610 | 5610 | 5610 | 11 |
| 348 | 20240903 | 134400 | 660838070 | 5610 | 5610 | 5610 | 5600 | 151 |
| 349 | 20240903 | 134300 | 659991630 | 5610 | 5610 | 5610 | 5610 | 8 |
| 350 | 20240903 | 134200 | 659946750 | 5600 | 5600 | 5600 | 5600 | 100 |
| 351 | 20240903 | 134100 | 659386750 | 5600 | 5600 | 5600 | 5600 | 1079 |
| 352 | 20240903 | 134000 | 653344350 | 5600 | 5600 | 5600 | 5600 | 0 |
| 353 | 20240903 | 133900 | 653344350 | 5600 | 5600 | 5600 | 5600 | 0 |
| 354 | 20240903 | 133800 | 653344350 | 5600 | 5600 | 5600 | 5600 | 1 |
| 355 | 20240903 | 133700 | 653338750 | 5580 | 5580 | 5580 | 5580 | 729 |
| 356 | 20240903 | 133600 | 649270930 | 5580 | 5580 | 5580 | 5580 | 0 |
| 357 | 20240903 | 133500 | 649270930 | 5580 | 5580 | 5580 | 5580 | 1 |
| 358 | 20240903 | 133400 | 649265350 | 5570 | 5580 | 5580 | 5570 | 1220 |
| 359 | 20240903 | 133300 | 642459550 | 5600 | 5600 | 5600 | 5600 | 0 |
| 360 | 20240903 | 133200 | 642459550 | 5600 | 5580 | 5600 | 5580 | 473 |
| 361 | 20240903 | 133100 | 639815810 | 5600 | 5600 | 5600 | 5600 | 1 |
| 362 | 20240903 | 133000 | 639810210 | 5580 | 5580 | 5580 | 5580 | 0 |
| 363 | 20240903 | 132900 | 639810210 | 5580 | 5600 | 5600 | 5580 | 27 |
| 364 | 20240903 | 132800 | 639659050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 365 | 20240903 | 132700 | 639659050 | 5600 | 5600 | 5600 | 5600 | 17 |
| 366 | 20240903 | 132600 | 639563850 | 5600 | 5600 | 5600 | 5600 | 0 |
| 367 | 20240903 | 132500 | 639563850 | 5600 | 5600 | 5600 | 5600 | 1 |
| 368 | 20240903 | 132400 | 639558250 | 5600 | 5600 | 5600 | 5600 | 1 |
| 369 | 20240903 | 132300 | 639552650 | 5580 | 5600 | 5600 | 5580 | 106 |
| 370 | 20240903 | 132200 | 638961150 | 5580 | 5580 | 5580 | 5580 | 0 |
| 371 | 20240903 | 132100 | 638961150 | 5580 | 5600 | 5600 | 5580 | 10 |
| 372 | 20240903 | 132000 | 638905170 | 5600 | 5600 | 5600 | 5600 | 0 |
| 373 | 20240903 | 131900 | 638905170 | 5600 | 5600 | 5600 | 5600 | 1 |
| 374 | 20240903 | 131800 | 638899570 | 5580 | 5580 | 5580 | 5580 | 0 |
| 375 | 20240903 | 131700 | 638899570 | 5580 | 5580 | 5580 | 5580 | 0 |
| 376 | 20240903 | 131600 | 638899570 | 5580 | 5580 | 5580 | 5580 | 302 |
| 377 | 20240903 | 131500 | 637214410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 378 | 20240903 | 131400 | 637214410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 379 | 20240903 | 131300 | 637214410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 380 | 20240903 | 131200 | 637214410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 381 | 20240903 | 131100 | 637214410 | 5600 | 5580 | 5600 | 5580 | 181 |
| 382 | 20240903 | 131000 | 636204410 | 5600 | 5600 | 5600 | 5600 | 27 |
| 383 | 20240903 | 130900 | 636053210 | 5600 | 5580 | 5600 | 5580 | 221 |
| 384 | 20240903 | 130800 | 634819510 | 5580 | 5600 | 5600 | 5580 | 10 |
| 385 | 20240903 | 130700 | 634763690 | 5600 | 5600 | 5600 | 5600 | 483 |
| 386 | 20240903 | 130600 | 632058890 | 5580 | 5600 | 5600 | 5580 | 518 |
| 387 | 20240903 | 130500 | 629158590 | 5570 | 5570 | 5570 | 5570 | 0 |
| 388 | 20240903 | 130400 | 629158590 | 5570 | 5570 | 5570 | 5570 | 0 |
| 389 | 20240903 | 130300 | 629158590 | 5570 | 5570 | 5570 | 5570 | 0 |
| 390 | 20240903 | 130200 | 629158590 | 5570 | 5580 | 5580 | 5570 | 525 |
| 391 | 20240903 | 130100 | 626229340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 392 | 20240903 | 130000 | 626229340 | 5580 | 5600 | 5600 | 5580 | 21 |
| 393 | 20240903 | 125900 | 626111760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 394 | 20240903 | 125800 | 626111760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 395 | 20240903 | 125700 | 626111760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 396 | 20240903 | 125600 | 626111760 | 5600 | 5580 | 5600 | 5580 | 20 |
| 397 | 20240903 | 125500 | 625999880 | 5600 | 5600 | 5600 | 5600 | 100 |
| 398 | 20240903 | 125400 | 625439880 | 5570 | 5570 | 5570 | 5570 | 0 |
| 399 | 20240903 | 125300 | 625439880 | 5570 | 5570 | 5570 | 5570 | 0 |
| 400 | 20240903 | 125200 | 625439880 | 5570 | 5580 | 5580 | 5570 | 187 |
| 401 | 20240903 | 125100 | 624397180 | 5580 | 5600 | 5600 | 5580 | 75 |
| 402 | 20240903 | 125000 | 623977350 | 5600 | 5600 | 5600 | 5600 | 1 |
| 403 | 20240903 | 124900 | 623971750 | 5600 | 5600 | 5600 | 5600 | 1 |
| 404 | 20240903 | 124800 | 623966150 | 5600 | 5600 | 5600 | 5600 | 2 |
| 405 | 20240903 | 124700 | 623954950 | 5600 | 5590 | 5600 | 5580 | 174 |
| 406 | 20240903 | 124600 | 622982280 | 5600 | 5600 | 5600 | 5600 | 9 |
| 407 | 20240903 | 124500 | 622931880 | 5570 | 5570 | 5570 | 5570 | 0 |
| 408 | 20240903 | 124400 | 622931880 | 5570 | 5610 | 5610 | 5570 | 1025 |
| 409 | 20240903 | 124300 | 617181990 | 5570 | 5570 | 5570 | 5570 | 0 |
| 410 | 20240903 | 124200 | 617181990 | 5570 | 5580 | 5580 | 5570 | 3164 |
| 411 | 20240903 | 124100 | 599549270 | 5580 | 5580 | 5580 | 5580 | 0 |
| 412 | 20240903 | 124000 | 599549270 | 5580 | 5600 | 5600 | 5580 | 13 |
| 413 | 20240903 | 123900 | 599476490 | 5580 | 5580 | 5580 | 5580 | 0 |
| 414 | 20240903 | 123800 | 599476490 | 5580 | 5580 | 5580 | 5580 | 0 |
| 415 | 20240903 | 123700 | 599476490 | 5580 | 5580 | 5580 | 5580 | 0 |
| 416 | 20240903 | 123600 | 599476490 | 5580 | 5600 | 5600 | 5580 | 110 |
| 417 | 20240903 | 123500 | 598862090 | 5610 | 5610 | 5610 | 5610 | 0 |
| 418 | 20240903 | 123400 | 598862090 | 5610 | 5610 | 5610 | 5610 | 0 |
| 419 | 20240903 | 123300 | 598862090 | 5610 | 5610 | 5610 | 5610 | 0 |
| 420 | 20240903 | 123200 | 598862090 | 5610 | 5580 | 5610 | 5580 | 51 |
| 421 | 20240903 | 123100 | 598577480 | 5590 | 5590 | 5590 | 5590 | 687 |
| 422 | 20240903 | 123000 | 594737150 | 5590 | 5590 | 5590 | 5590 | 0 |
| 423 | 20240903 | 122900 | 594737150 | 5590 | 5590 | 5590 | 5590 | 9 |
| 424 | 20240903 | 122800 | 594686840 | 5580 | 5580 | 5580 | 5580 | 200 |
| 425 | 20240903 | 122700 | 593570840 | 5580 | 5580 | 5580 | 5580 | 266 |
| 426 | 20240903 | 122600 | 592086560 | 5590 | 5590 | 5590 | 5590 | 5 |
| 427 | 20240903 | 122500 | 592058610 | 5590 | 5590 | 5590 | 5590 | 0 |
| 428 | 20240903 | 122400 | 592058610 | 5590 | 5590 | 5590 | 5590 | 0 |
| 429 | 20240903 | 122300 | 592058610 | 5590 | 5590 | 5590 | 5590 | 1 |
| 430 | 20240903 | 122200 | 592053020 | 5590 | 5600 | 5600 | 5590 | 40 |
| 431 | 20240903 | 122100 | 591829110 | 5590 | 5590 | 5590 | 5590 | 335 |
| 432 | 20240903 | 122000 | 589956460 | 5590 | 5580 | 5590 | 5570 | 1745 |
| 433 | 20240903 | 121900 | 580220100 | 5570 | 5570 | 5570 | 5570 | 200 |
| 434 | 20240903 | 121800 | 579106100 | 5570 | 5560 | 5570 | 5560 | 210 |
| 435 | 20240903 | 121700 | 577938400 | 5570 | 5570 | 5570 | 5570 | 655 |
| 436 | 20240903 | 121600 | 574290050 | 5580 | 5580 | 5580 | 5580 | 501 |
| 437 | 20240903 | 121500 | 571494470 | 5580 | 5580 | 5580 | 5580 | 21 |
| 438 | 20240903 | 121400 | 571377290 | 5560 | 5560 | 5560 | 5560 | 167 |
| 439 | 20240903 | 121300 | 570448770 | 5560 | 5570 | 5570 | 5560 | 135 |
| 440 | 20240903 | 121200 | 569697830 | 5570 | 5570 | 5570 | 5570 | 712 |
| 441 | 20240903 | 121100 | 565731990 | 5570 | 5570 | 5570 | 5570 | 105 |
| 442 | 20240903 | 121000 | 565147140 | 5570 | 5570 | 5570 | 5570 | 200 |
| 443 | 20240903 | 120900 | 564033140 | 5570 | 5570 | 5570 | 5570 | 100 |
| 444 | 20240903 | 120800 | 563476140 | 5570 | 5570 | 5570 | 5570 | 256 |
| 445 | 20240903 | 120700 | 562050220 | 5570 | 5590 | 5590 | 5570 | 1072 |
| 446 | 20240903 | 120600 | 556059740 | 5570 | 5570 | 5570 | 5570 | 200 |
| 447 | 20240903 | 120500 | 554945740 | 5570 | 5570 | 5570 | 5570 | 0 |
| 448 | 20240903 | 120400 | 554945740 | 5570 | 5570 | 5570 | 5570 | 19 |
| 449 | 20240903 | 120300 | 554839910 | 5560 | 5550 | 5570 | 5550 | 429 |
| 450 | 20240903 | 120200 | 552454400 | 5550 | 5550 | 5550 | 5550 | 0 |
| 451 | 20240903 | 120100 | 552454400 | 5550 | 5550 | 5550 | 5550 | 0 |
| 452 | 20240903 | 120000 | 552454400 | 5550 | 5550 | 5550 | 5550 | 0 |
| 453 | 20240903 | 115900 | 552454400 | 5550 | 5550 | 5550 | 5550 | 100 |
| 454 | 20240903 | 115800 | 551899400 | 5550 | 5550 | 5550 | 5550 | 0 |
| 455 | 20240903 | 115700 | 551899400 | 5550 | 5570 | 5570 | 5550 | 183 |
| 456 | 20240903 | 115600 | 550883730 | 5550 | 5550 | 5550 | 5550 | 0 |
| 457 | 20240903 | 115500 | 550883730 | 5550 | 5550 | 5550 | 5550 | 0 |
| 458 | 20240903 | 115400 | 550883730 | 5550 | 5560 | 5560 | 5550 | 528 |
| 459 | 20240903 | 115300 | 547953230 | 5550 | 5560 | 5560 | 5550 | 3090 |
| 460 | 20240903 | 115200 | 530790660 | 5570 | 5570 | 5570 | 5570 | 160 |
| 461 | 20240903 | 115100 | 529899460 | 5560 | 5560 | 5560 | 5560 | 0 |
| 462 | 20240903 | 115000 | 529899460 | 5560 | 5560 | 5560 | 5560 | 513 |
| 463 | 20240903 | 114900 | 527047180 | 5560 | 5560 | 5560 | 5560 | 846 |
| 464 | 20240903 | 114800 | 522343420 | 5570 | 5570 | 5570 | 5570 | 4 |
| 465 | 20240903 | 114700 | 522321140 | 5590 | 5590 | 5590 | 5570 | 8 |
| 466 | 20240903 | 114600 | 522276490 | 5580 | 5580 | 5580 | 5580 | 0 |
| 467 | 20240903 | 114500 | 522276490 | 5580 | 5580 | 5580 | 5580 | 0 |
| 468 | 20240903 | 114400 | 522276490 | 5580 | 5580 | 5580 | 5580 | 5 |
| 469 | 20240903 | 114300 | 522248590 | 5560 | 5560 | 5560 | 5560 | 0 |
| 470 | 20240903 | 114200 | 522248590 | 5560 | 5560 | 5560 | 5560 | 0 |
| 471 | 20240903 | 114100 | 522248590 | 5560 | 5560 | 5560 | 5560 | 0 |
| 472 | 20240903 | 114000 | 522248590 | 5560 | 5570 | 5570 | 5560 | 1032 |
| 473 | 20240903 | 113900 | 516507290 | 5570 | 5570 | 5570 | 5570 | 0 |
| 474 | 20240903 | 113800 | 516507290 | 5570 | 5580 | 5580 | 5570 | 234 |
| 475 | 20240903 | 113700 | 515203890 | 5580 | 5580 | 5580 | 5580 | 0 |
| 476 | 20240903 | 113600 | 515203890 | 5580 | 5580 | 5580 | 5580 | 0 |
| 477 | 20240903 | 113500 | 515203890 | 5580 | 5580 | 5580 | 5580 | 0 |
| 478 | 20240903 | 113400 | 515203890 | 5580 | 5580 | 5580 | 5580 | 0 |
| 479 | 20240903 | 113300 | 515203890 | 5580 | 5580 | 5580 | 5580 | 15 |
| 480 | 20240903 | 113200 | 515120190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 481 | 20240903 | 113100 | 515120190 | 5580 | 5580 | 5580 | 5580 | 168 |
| 482 | 20240903 | 113000 | 514182750 | 5580 | 5580 | 5580 | 5580 | 0 |
| 483 | 20240903 | 112900 | 514182750 | 5580 | 5580 | 5580 | 5580 | 0 |
| 484 | 20240903 | 112800 | 514182750 | 5580 | 5580 | 5580 | 5580 | 2 |
| 485 | 20240903 | 112700 | 514171590 | 5570 | 5560 | 5570 | 5560 | 449 |
| 486 | 20240903 | 112600 | 511673300 | 5560 | 5560 | 5560 | 5560 | 0 |
| 487 | 20240903 | 112500 | 511673300 | 5560 | 5560 | 5560 | 5560 | 1 |
| 488 | 20240903 | 112400 | 511667740 | 5560 | 5560 | 5560 | 5560 | 0 |
| 489 | 20240903 | 112300 | 511667740 | 5560 | 5560 | 5560 | 5560 | 0 |
| 490 | 20240903 | 112200 | 511667740 | 5560 | 5560 | 5560 | 5560 | 0 |
| 491 | 20240903 | 112100 | 511667740 | 5560 | 5560 | 5560 | 5560 | 1 |
| 492 | 20240903 | 112000 | 511662180 | 5550 | 5550 | 5550 | 5550 | 0 |
| 493 | 20240903 | 111900 | 511662180 | 5550 | 5560 | 5560 | 5550 | 11 |
| 494 | 20240903 | 111800 | 511601120 | 5560 | 5560 | 5560 | 5560 | 0 |
| 495 | 20240903 | 111700 | 511601120 | 5560 | 5560 | 5570 | 5560 | 62 |
| 496 | 20240903 | 111600 | 511255900 | 5570 | 5570 | 5570 | 5570 | 0 |
| 497 | 20240903 | 111500 | 511255900 | 5570 | 5560 | 5570 | 5540 | 5095 |
| 498 | 20240903 | 111400 | 482967140 | 5570 | 5570 | 5570 | 5570 | 116 |
| 499 | 20240903 | 111300 | 482321020 | 5570 | 5570 | 5570 | 5570 | 1222 |
| 500 | 20240903 | 111200 | 475514480 | 5570 | 5570 | 5570 | 5570 | 0 |
| 501 | 20240903 | 111100 | 475514480 | 5570 | 5580 | 5580 | 5570 | 290 |
| 502 | 20240903 | 111000 | 473898180 | 5570 | 5570 | 5570 | 5570 | 266 |
| 503 | 20240903 | 110900 | 472416560 | 5570 | 5560 | 5570 | 5560 | 17 |
| 504 | 20240903 | 110800 | 472321980 | 5560 | 5560 | 5560 | 5560 | 0 |
| 505 | 20240903 | 110700 | 472321980 | 5560 | 5570 | 5570 | 5560 | 121 |
| 506 | 20240903 | 110600 | 471648060 | 5560 | 5560 | 5560 | 5560 | 314 |
| 507 | 20240903 | 110500 | 469902220 | 5560 | 5560 | 5560 | 5560 | 0 |
| 508 | 20240903 | 110400 | 469902220 | 5560 | 5560 | 5560 | 5560 | 143 |
| 509 | 20240903 | 110300 | 469107140 | 5560 | 5560 | 5580 | 5560 | 1068 |
| 510 | 20240903 | 110200 | 463168960 | 5560 | 5560 | 5560 | 5560 | 11 |
| 511 | 20240903 | 110100 | 463107800 | 5560 | 5580 | 5580 | 5560 | 2685 |
| 512 | 20240903 | 110000 | 448147720 | 5580 | 5580 | 5580 | 5580 | 0 |
| 513 | 20240903 | 105900 | 448147720 | 5580 | 5580 | 5580 | 5580 | 50 |
| 514 | 20240903 | 105800 | 447868720 | 5580 | 5580 | 5580 | 5580 | 164 |
| 515 | 20240903 | 105700 | 446953600 | 5580 | 5580 | 5580 | 5580 | 0 |
| 516 | 20240903 | 105600 | 446953600 | 5580 | 5580 | 5580 | 5580 | 20 |
| 517 | 20240903 | 105500 | 446842000 | 5580 | 5580 | 5580 | 5580 | 0 |
| 518 | 20240903 | 105400 | 446842000 | 5580 | 5580 | 5580 | 5580 | 0 |
| 519 | 20240903 | 105300 | 446842000 | 5580 | 5570 | 5580 | 5570 | 154 |
| 520 | 20240903 | 105200 | 445983410 | 5580 | 5580 | 5580 | 5580 | 29 |
| 521 | 20240903 | 105100 | 445821590 | 5580 | 5570 | 5580 | 5570 | 28 |
| 522 | 20240903 | 105000 | 445665620 | 5560 | 5560 | 5580 | 5560 | 173 |
| 523 | 20240903 | 104900 | 444703720 | 5560 | 5560 | 5560 | 5560 | 0 |
| 524 | 20240903 | 104800 | 444703720 | 5560 | 5560 | 5560 | 5560 | 19 |
| 525 | 20240903 | 104700 | 444598080 | 5560 | 5560 | 5560 | 5560 | 11 |
| 526 | 20240903 | 104600 | 444536920 | 5590 | 5590 | 5590 | 5590 | 5 |
| 527 | 20240903 | 104500 | 444508970 | 5590 | 5570 | 5590 | 5560 | 187 |
| 528 | 20240903 | 104400 | 443468100 | 5600 | 5590 | 5600 | 5560 | 631 |
| 529 | 20240903 | 104300 | 439950640 | 5590 | 5600 | 5600 | 5590 | 1580 |
| 530 | 20240903 | 104200 | 431103130 | 5600 | 5600 | 5600 | 5600 | 376 |
| 531 | 20240903 | 104100 | 428997530 | 5610 | 5610 | 5610 | 5610 | 0 |
| 532 | 20240903 | 104000 | 428997530 | 5610 | 5610 | 5610 | 5610 | 0 |
| 533 | 20240903 | 103900 | 428997530 | 5610 | 5610 | 5610 | 5610 | 0 |
| 534 | 20240903 | 103800 | 428997530 | 5610 | 5610 | 5610 | 5610 | 0 |
| 535 | 20240903 | 103700 | 428997530 | 5610 | 5610 | 5610 | 5610 | 136 |
| 536 | 20240903 | 103600 | 428234570 | 5610 | 5610 | 5610 | 5610 | 78 |
| 537 | 20240903 | 103500 | 427796990 | 5600 | 5600 | 5600 | 5600 | 40 |
| 538 | 20240903 | 103400 | 427572990 | 5580 | 5580 | 5580 | 5580 | 18 |
| 539 | 20240903 | 103300 | 427472550 | 5590 | 5580 | 5590 | 5580 | 889 |
| 540 | 20240903 | 103200 | 422503150 | 5560 | 5580 | 5580 | 5560 | 589 |
| 541 | 20240903 | 103100 | 419218290 | 5550 | 5550 | 5580 | 5550 | 930 |
| 542 | 20240903 | 103000 | 414043770 | 5560 | 5550 | 5560 | 5550 | 562 |
| 543 | 20240903 | 102900 | 410919350 | 5550 | 5550 | 5550 | 5550 | 20 |
| 544 | 20240903 | 102800 | 410808350 | 5550 | 5560 | 5560 | 5550 | 301 |
| 545 | 20240903 | 102700 | 409137790 | 5560 | 5570 | 5570 | 5560 | 14 |
| 546 | 20240903 | 102600 | 409059850 | 5550 | 5560 | 5560 | 5540 | 8920 |
| 547 | 20240903 | 102500 | 359572950 | 5560 | 5570 | 5570 | 5560 | 1772 |
| 548 | 20240903 | 102400 | 349720530 | 5560 | 5560 | 5560 | 5560 | 147 |
| 549 | 20240903 | 102300 | 348903210 | 5560 | 5580 | 5580 | 5560 | 1000 |
| 550 | 20240903 | 102200 | 343339350 | 5570 | 5570 | 5570 | 5570 | 76 |
| 551 | 20240903 | 102100 | 342916030 | 5570 | 5590 | 5590 | 5560 | 5300 |
| 552 | 20240903 | 102000 | 313388730 | 5590 | 5590 | 5590 | 5590 | 145 |
| 553 | 20240903 | 101900 | 312578180 | 5610 | 5610 | 5610 | 5610 | 0 |
| 554 | 20240903 | 101800 | 312578180 | 5610 | 5610 | 5610 | 5610 | 626 |
| 555 | 20240903 | 101700 | 309066320 | 5590 | 5590 | 5590 | 5590 | 448 |
| 556 | 20240903 | 101600 | 306562000 | 5590 | 5580 | 5590 | 5580 | 1165 |
| 557 | 20240903 | 101500 | 300061250 | 5580 | 5580 | 5580 | 5570 | 798 |
| 558 | 20240903 | 101400 | 295610100 | 5580 | 5590 | 5590 | 5580 | 3295 |
| 559 | 20240903 | 101300 | 277209140 | 5600 | 5600 | 5600 | 5600 | 2630 |
| 560 | 20240903 | 101200 | 262481140 | 5600 | 5600 | 5600 | 5600 | 220 |
| 561 | 20240903 | 101100 | 261249140 | 5600 | 5600 | 5600 | 5600 | 15 |
| 562 | 20240903 | 101000 | 261165140 | 5620 | 5620 | 5620 | 5600 | 2169 |
| 563 | 20240903 | 100900 | 249001780 | 5610 | 5610 | 5610 | 5610 | 176 |
| 564 | 20240903 | 100800 | 248014420 | 5620 | 5630 | 5630 | 5620 | 211 |
| 565 | 20240903 | 100700 | 246828590 | 5640 | 5640 | 5640 | 5640 | 760 |
| 566 | 20240903 | 100600 | 242542190 | 5640 | 5620 | 5650 | 5620 | 5513 |
| 567 | 20240903 | 100500 | 211458250 | 5590 | 5590 | 5590 | 5590 | 99 |
| 568 | 20240903 | 100400 | 210904840 | 5600 | 5600 | 5600 | 5600 | 1431 |
| 569 | 20240903 | 100300 | 202891240 | 5610 | 5610 | 5610 | 5610 | 630 |
| 570 | 20240903 | 100200 | 199356940 | 5610 | 5600 | 5640 | 5600 | 767 |
| 571 | 20240903 | 100100 | 195053110 | 5600 | 5600 | 5600 | 5600 | 520 |
| 572 | 20240903 | 100000 | 192141110 | 5600 | 5620 | 5620 | 5600 | 1965 |
| 573 | 20240903 | 095900 | 181120190 | 5630 | 5630 | 5630 | 5630 | 121 |
| 574 | 20240903 | 095800 | 180438960 | 5630 | 5630 | 5630 | 5630 | 0 |
| 575 | 20240903 | 095700 | 180438960 | 5630 | 5630 | 5630 | 5630 | 50 |
| 576 | 20240903 | 095600 | 180157460 | 5630 | 5630 | 5630 | 5630 | 0 |
| 577 | 20240903 | 095500 | 180157460 | 5630 | 5630 | 5630 | 5630 | 150 |
| 578 | 20240903 | 095400 | 179312960 | 5640 | 5640 | 5640 | 5640 | 0 |
| 579 | 20240903 | 095300 | 179312960 | 5640 | 5640 | 5640 | 5640 | 20 |
| 580 | 20240903 | 095200 | 179200160 | 5640 | 5640 | 5640 | 5640 | 193 |
| 581 | 20240903 | 095100 | 178111640 | 5640 | 5640 | 5640 | 5640 | 77 |
| 582 | 20240903 | 095000 | 177677360 | 5650 | 5650 | 5650 | 5650 | 40 |
| 583 | 20240903 | 094900 | 177451360 | 5650 | 5650 | 5650 | 5650 | 0 |
| 584 | 20240903 | 094800 | 177451360 | 5650 | 5650 | 5650 | 5650 | 898 |
| 585 | 20240903 | 094700 | 172377660 | 5640 | 5640 | 5640 | 5640 | 70 |
| 586 | 20240903 | 094600 | 171982860 | 5640 | 5640 | 5640 | 5640 | 0 |
| 587 | 20240903 | 094500 | 171982860 | 5640 | 5640 | 5640 | 5640 | 10 |
| 588 | 20240903 | 094400 | 171926460 | 5640 | 5640 | 5640 | 5640 | 1572 |
| 589 | 20240903 | 094300 | 163060380 | 5640 | 5600 | 5640 | 5600 | 743 |
| 590 | 20240903 | 094200 | 158890870 | 5640 | 5640 | 5640 | 5640 | 800 |
| 591 | 20240903 | 094100 | 154378870 | 5640 | 5620 | 5640 | 5600 | 1479 |
| 592 | 20240903 | 094000 | 146093740 | 5620 | 5640 | 5650 | 5620 | 1143 |
| 593 | 20240903 | 093900 | 139668220 | 5630 | 5650 | 5650 | 5630 | 126 |
| 594 | 20240903 | 093800 | 138958530 | 5650 | 5650 | 5650 | 5640 | 70 |
| 595 | 20240903 | 093700 | 138563180 | 5650 | 5670 | 5700 | 5650 | 748 |
| 596 | 20240903 | 093600 | 134336000 | 5670 | 5660 | 5670 | 5660 | 704 |
| 597 | 20240903 | 093500 | 130346310 | 5660 | 5660 | 5660 | 5660 | 10 |
| 598 | 20240903 | 093400 | 130289710 | 5650 | 5650 | 5650 | 5650 | 2 |
| 599 | 20240903 | 093300 | 130278410 | 5660 | 5650 | 5660 | 5600 | 1643 |
| 600 | 20240903 | 093200 | 121023410 | 5650 | 5700 | 5700 | 5600 | 4704 |
| 601 | 20240903 | 093100 | 94524210 | 5700 | 5700 | 5700 | 5700 | 1 |
| 602 | 20240903 | 093000 | 94518510 | 5690 | 5700 | 5730 | 5690 | 1414 |
| 603 | 20240903 | 092900 | 86464200 | 5720 | 5710 | 5720 | 5710 | 5 |
| 604 | 20240903 | 092800 | 86435610 | 5700 | 5690 | 5700 | 5690 | 63 |
| 605 | 20240903 | 092700 | 86076980 | 5720 | 5680 | 5740 | 5680 | 2539 |
| 606 | 20240903 | 092600 | 71565830 | 5680 | 5690 | 5700 | 5650 | 193 |
| 607 | 20240903 | 092500 | 70470090 | 5680 | 5670 | 5680 | 5670 | 608 |
| 608 | 20240903 | 092400 | 67016700 | 5660 | 5640 | 5660 | 5640 | 1127 |
| 609 | 20240903 | 092300 | 60654760 | 5640 | 5630 | 5640 | 5630 | 921 |
| 610 | 20240903 | 092200 | 55462000 | 5630 | 5640 | 5640 | 5630 | 741 |
| 611 | 20240903 | 092100 | 51283760 | 5650 | 5660 | 5660 | 5650 | 101 |
| 612 | 20240903 | 092000 | 50712690 | 5650 | 5660 | 5660 | 5650 | 438 |
| 613 | 20240903 | 091900 | 48235970 | 5680 | 5680 | 5690 | 5660 | 142 |
| 614 | 20240903 | 091800 | 47429220 | 5680 | 5660 | 5680 | 5660 | 19 |
| 615 | 20240903 | 091700 | 47321610 | 5650 | 5670 | 5670 | 5650 | 1683 |
| 616 | 20240903 | 091600 | 37801700 | 5660 | 5690 | 5690 | 5660 | 1486 |
| 617 | 20240903 | 091500 | 29363450 | 5690 | 5690 | 5690 | 5690 | 80 |
| 618 | 20240903 | 091400 | 28908250 | 5690 | 5690 | 5690 | 5690 | 1 |
| 619 | 20240903 | 091300 | 28902560 | 5710 | 5710 | 5710 | 5710 | 10 |
| 620 | 20240903 | 091200 | 28845460 | 5710 | 5720 | 5720 | 5710 | 27 |
| 621 | 20240903 | 091100 | 28691100 | 5720 | 5750 | 5750 | 5670 | 1212 |
| 622 | 20240903 | 091000 | 21800490 | 5750 | 5750 | 5750 | 5750 | 1 |
| 623 | 20240903 | 090900 | 21794740 | 5730 | 5740 | 5740 | 5730 | 25 |
| 624 | 20240903 | 090800 | 21651480 | 5770 | 5740 | 5770 | 5740 | 404 |
| 625 | 20240903 | 090700 | 19320490 | 5770 | 5740 | 5780 | 5740 | 50 |
| 626 | 20240903 | 090600 | 19032420 | 5780 | 5740 | 5780 | 5740 | 398 |
| 627 | 20240903 | 090500 | 16737360 | 5750 | 5720 | 5750 | 5720 | 340 |
| 628 | 20240903 | 090400 | 14787040 | 5720 | 5720 | 5750 | 5700 | 2228 |
| 629 | 20240903 | 090300 | 2073730 | 5720 | 5750 | 5750 | 5720 | 210 |
| 630 | 20240903 | 090200 | 866500 | 5770 | 5770 | 5770 | 5770 | 0 |
| 631 | 20240903 | 090100 | 866500 | 5770 | 5770 | 5770 | 5770 | 1 |
| 632 | 20240903 | 090000 | 860730 | 5720 | 5780 | 5780 | 5720 | 149 |