31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240902 | 193800 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 5438 |
| 3 | 20240902 | 193700 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 4 | 20240902 | 193600 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 5 | 20240902 | 193500 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 6 | 20240902 | 193400 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 7 | 20240902 | 193300 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 8 | 20240902 | 193200 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 9 | 20240902 | 193100 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 10 | 20240902 | 193000 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 11 | 20240902 | 192900 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 12 | 20240902 | 192800 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 13 | 20240902 | 192700 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 14 | 20240902 | 192600 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 15 | 20240902 | 192500 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 16 | 20240902 | 192400 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 17 | 20240902 | 192300 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 18 | 20240902 | 192200 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 19 | 20240902 | 192100 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 20 | 20240902 | 192000 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 21 | 20240902 | 191900 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 22 | 20240902 | 191800 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 23 | 20240902 | 191700 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 24 | 20240902 | 191600 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 25 | 20240902 | 191500 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 26 | 20240902 | 191400 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 27 | 20240902 | 191300 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 28 | 20240902 | 191200 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 29 | 20240902 | 191100 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 30 | 20240902 | 191000 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 31 | 20240902 | 190900 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 32 | 20240902 | 190800 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 5438 |
| 33 | 20240902 | 190700 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 34 | 20240902 | 190600 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 35 | 20240902 | 190500 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 36 | 20240902 | 190400 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 37 | 20240902 | 190300 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 38 | 20240902 | 190200 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 39 | 20240902 | 190100 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 40 | 20240902 | 190000 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 41 | 20240902 | 185900 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 42 | 20240902 | 185800 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 43 | 20240902 | 185700 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 44 | 20240902 | 185600 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 45 | 20240902 | 185500 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 46 | 20240902 | 185400 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 47 | 20240902 | 185300 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 48 | 20240902 | 185200 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 49 | 20240902 | 185100 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 50 | 20240902 | 185000 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 51 | 20240902 | 184900 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 52 | 20240902 | 184800 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 53 | 20240902 | 184700 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 54 | 20240902 | 184600 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 55 | 20240902 | 184500 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 56 | 20240902 | 184400 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 57 | 20240902 | 184300 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 58 | 20240902 | 184200 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 59 | 20240902 | 184100 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 60 | 20240902 | 184000 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 61 | 20240902 | 183900 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 62 | 20240902 | 183800 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 5438 |
| 63 | 20240902 | 183700 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 64 | 20240902 | 183600 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 65 | 20240902 | 183500 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 66 | 20240902 | 183400 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 67 | 20240902 | 183300 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 68 | 20240902 | 183200 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 69 | 20240902 | 183100 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 70 | 20240902 | 183000 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 71 | 20240902 | 182900 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 72 | 20240902 | 182800 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 73 | 20240902 | 182700 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 74 | 20240902 | 182600 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 75 | 20240902 | 182500 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 76 | 20240902 | 182400 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 77 | 20240902 | 182300 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 78 | 20240902 | 182200 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 79 | 20240902 | 182100 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 80 | 20240902 | 182000 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 81 | 20240902 | 181900 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 82 | 20240902 | 181800 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 83 | 20240902 | 181700 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 84 | 20240902 | 181600 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 85 | 20240902 | 181500 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 86 | 20240902 | 181400 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 87 | 20240902 | 181300 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 88 | 20240902 | 181200 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 89 | 20240902 | 181100 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 90 | 20240902 | 181000 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 91 | 20240902 | 180900 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 92 | 20240902 | 180800 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 5438 |
| 93 | 20240902 | 180700 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 94 | 20240902 | 180600 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 95 | 20240902 | 180500 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 96 | 20240902 | 180400 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 97 | 20240902 | 180300 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 98 | 20240902 | 180200 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 99 | 20240902 | 180100 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 100 | 20240902 | 180000 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 101 | 20240902 | 175900 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 102 | 20240902 | 175800 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 103 | 20240902 | 175700 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 104 | 20240902 | 175600 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 105 | 20240902 | 175500 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 106 | 20240902 | 175400 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 107 | 20240902 | 175300 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 108 | 20240902 | 175200 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 109 | 20240902 | 175100 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 110 | 20240902 | 175000 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 111 | 20240902 | 174900 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 112 | 20240902 | 174800 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 113 | 20240902 | 174700 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 114 | 20240902 | 174600 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 115 | 20240902 | 174500 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 116 | 20240902 | 174400 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 117 | 20240902 | 174300 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 118 | 20240902 | 174200 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 119 | 20240902 | 174100 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 120 | 20240902 | 174000 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 121 | 20240902 | 173900 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 122 | 20240902 | 173800 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 5438 |
| 123 | 20240902 | 173700 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 124 | 20240902 | 173600 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 125 | 20240902 | 173500 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 126 | 20240902 | 173400 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 127 | 20240902 | 173300 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 128 | 20240902 | 173200 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 129 | 20240902 | 173100 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 130 | 20240902 | 173000 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 131 | 20240902 | 172900 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 132 | 20240902 | 172800 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 133 | 20240902 | 172700 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 134 | 20240902 | 172600 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 135 | 20240902 | 172500 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 136 | 20240902 | 172400 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 137 | 20240902 | 172300 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 138 | 20240902 | 172200 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 139 | 20240902 | 172100 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 140 | 20240902 | 172000 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 141 | 20240902 | 171900 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 142 | 20240902 | 171800 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 143 | 20240902 | 171700 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 144 | 20240902 | 171600 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 145 | 20240902 | 171500 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 146 | 20240902 | 171400 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 147 | 20240902 | 171300 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 148 | 20240902 | 171200 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 149 | 20240902 | 171100 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 150 | 20240902 | 171000 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 151 | 20240902 | 170900 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 152 | 20240902 | 170800 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 5438 |
| 153 | 20240902 | 170700 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 154 | 20240902 | 170600 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 155 | 20240902 | 170500 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 156 | 20240902 | 170400 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 157 | 20240902 | 170300 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 158 | 20240902 | 170200 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 159 | 20240902 | 170100 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 160 | 20240902 | 170000 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 161 | 20240902 | 165900 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 162 | 20240902 | 165800 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 163 | 20240902 | 165700 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 164 | 20240902 | 165600 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 165 | 20240902 | 165500 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 166 | 20240902 | 165400 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 167 | 20240902 | 165300 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 168 | 20240902 | 165200 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 169 | 20240902 | 165100 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 170 | 20240902 | 165000 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 171 | 20240902 | 164900 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 172 | 20240902 | 164800 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 173 | 20240902 | 164700 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 174 | 20240902 | 164600 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 175 | 20240902 | 164500 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 176 | 20240902 | 164400 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 177 | 20240902 | 164300 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 178 | 20240902 | 164200 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 179 | 20240902 | 164100 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 180 | 20240902 | 164000 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 181 | 20240902 | 163900 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 182 | 20240902 | 163800 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 5438 |
| 183 | 20240902 | 163700 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 184 | 20240902 | 163600 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 185 | 20240902 | 163500 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 186 | 20240902 | 163400 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 187 | 20240902 | 163300 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 188 | 20240902 | 163200 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 189 | 20240902 | 163100 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 190 | 20240902 | 163000 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 191 | 20240902 | 162900 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 192 | 20240902 | 162800 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 193 | 20240902 | 162700 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 194 | 20240902 | 162600 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 195 | 20240902 | 162500 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 196 | 20240902 | 162400 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 197 | 20240902 | 162300 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 198 | 20240902 | 162200 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 199 | 20240902 | 162100 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 200 | 20240902 | 162000 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 201 | 20240902 | 161900 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 202 | 20240902 | 161800 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 203 | 20240902 | 161700 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 204 | 20240902 | 161600 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 205 | 20240902 | 161500 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 206 | 20240902 | 161400 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 207 | 20240902 | 161300 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 208 | 20240902 | 161200 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 209 | 20240902 | 161100 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 210 | 20240902 | 161000 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 211 | 20240902 | 160900 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 212 | 20240902 | 160800 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 5438 |
| 213 | 20240902 | 160700 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 214 | 20240902 | 160600 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 215 | 20240902 | 160500 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 216 | 20240902 | 160400 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 217 | 20240902 | 160300 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 218 | 20240902 | 160200 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 219 | 20240902 | 160100 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 220 | 20240902 | 160000 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 221 | 20240902 | 155900 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 222 | 20240902 | 155800 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 223 | 20240902 | 155700 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 224 | 20240902 | 155600 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 225 | 20240902 | 155500 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 226 | 20240902 | 155400 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 227 | 20240902 | 155300 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 228 | 20240902 | 155200 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 229 | 20240902 | 155100 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 230 | 20240902 | 155000 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 231 | 20240902 | 154900 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 232 | 20240902 | 154800 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 233 | 20240902 | 154700 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 234 | 20240902 | 154600 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 235 | 20240902 | 154500 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 236 | 20240902 | 154400 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 237 | 20240902 | 154300 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 238 | 20240902 | 154200 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 239 | 20240902 | 154100 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 240 | 20240902 | 154000 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 241 | 20240902 | 153900 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 242 | 20240902 | 153800 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 5438 |
| 243 | 20240902 | 153700 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 244 | 20240902 | 153600 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 245 | 20240902 | 153500 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 246 | 20240902 | 153400 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 247 | 20240902 | 153300 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 248 | 20240902 | 153200 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 249 | 20240902 | 153100 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 0 |
| 250 | 20240902 | 153000 | 1186120305 | 4580 | 4580 | 4580 | 4580 | 5438 |
| 251 | 20240902 | 152900 | 1161214265 | 4585 | 4585 | 4585 | 4585 | 0 |
| 252 | 20240902 | 152800 | 1161214265 | 4585 | 4585 | 4585 | 4585 | 0 |
| 253 | 20240902 | 152700 | 1161214265 | 4585 | 4585 | 4585 | 4585 | 0 |
| 254 | 20240902 | 152600 | 1161214265 | 4585 | 4585 | 4585 | 4585 | 0 |
| 255 | 20240902 | 152500 | 1161214265 | 4585 | 4585 | 4585 | 4585 | 0 |
| 256 | 20240902 | 152400 | 1161214265 | 4585 | 4585 | 4585 | 4585 | 0 |
| 257 | 20240902 | 152300 | 1161214265 | 4585 | 4585 | 4585 | 4585 | 0 |
| 258 | 20240902 | 152200 | 1161214265 | 4585 | 4585 | 4585 | 4585 | 0 |
| 259 | 20240902 | 152100 | 1161214265 | 4585 | 4585 | 4585 | 4585 | 0 |
| 260 | 20240902 | 152000 | 1161214265 | 4585 | 4585 | 4585 | 4585 | 0 |
| 261 | 20240902 | 151900 | 1161214265 | 4585 | 4585 | 4585 | 4585 | 0 |
| 262 | 20240902 | 151800 | 1161214265 | 4585 | 4580 | 4585 | 4580 | 592 |
| 263 | 20240902 | 151700 | 1158500405 | 4585 | 4585 | 4585 | 4580 | 159 |
| 264 | 20240902 | 151600 | 1157771900 | 4590 | 4590 | 4590 | 4590 | 21 |
| 265 | 20240902 | 151500 | 1157675510 | 4580 | 4585 | 4590 | 4580 | 1419 |
| 266 | 20240902 | 151400 | 1151175705 | 4590 | 4585 | 4590 | 4585 | 72 |
| 267 | 20240902 | 151300 | 1150845475 | 4585 | 4590 | 4590 | 4585 | 244 |
| 268 | 20240902 | 151200 | 1149725765 | 4590 | 4590 | 4590 | 4590 | 1028 |
| 269 | 20240902 | 151100 | 1145007245 | 4580 | 4590 | 4590 | 4580 | 10029 |
| 270 | 20240902 | 151000 | 1099053585 | 4595 | 4595 | 4595 | 4595 | 0 |
| 271 | 20240902 | 150900 | 1099053585 | 4595 | 4595 | 4595 | 4595 | 3 |
| 272 | 20240902 | 150800 | 1099039800 | 4595 | 4595 | 4595 | 4595 | 1 |
| 273 | 20240902 | 150700 | 1099035205 | 4595 | 4595 | 4595 | 4595 | 48 |
| 274 | 20240902 | 150600 | 1098814645 | 4590 | 4595 | 4595 | 4590 | 731 |
| 275 | 20240902 | 150500 | 1095455950 | 4595 | 4595 | 4595 | 4595 | 410 |
| 276 | 20240902 | 150400 | 1093572000 | 4595 | 4595 | 4595 | 4595 | 0 |
| 277 | 20240902 | 150300 | 1093572000 | 4595 | 4600 | 4600 | 4595 | 231 |
| 278 | 20240902 | 150200 | 1092510400 | 4595 | 4595 | 4595 | 4595 | 0 |
| 279 | 20240902 | 150100 | 1092510400 | 4595 | 4595 | 4595 | 4595 | 20 |
| 280 | 20240902 | 150000 | 1092418500 | 4600 | 4600 | 4600 | 4600 | 350 |
| 281 | 20240902 | 145900 | 1090808500 | 4595 | 4595 | 4595 | 4595 | 349 |
| 282 | 20240902 | 145800 | 1089204845 | 4595 | 4590 | 4595 | 4590 | 71 |
| 283 | 20240902 | 145700 | 1088878915 | 4595 | 4595 | 4595 | 4595 | 0 |
| 284 | 20240902 | 145600 | 1088878915 | 4595 | 4595 | 4595 | 4595 | 1 |
| 285 | 20240902 | 145500 | 1088874320 | 4590 | 4590 | 4590 | 4590 | 121 |
| 286 | 20240902 | 145400 | 1088318930 | 4590 | 4595 | 4595 | 4590 | 1977 |
| 287 | 20240902 | 145300 | 1079244260 | 4595 | 4595 | 4595 | 4595 | 94 |
| 288 | 20240902 | 145200 | 1078812330 | 4595 | 4595 | 4595 | 4595 | 0 |
| 289 | 20240902 | 145100 | 1078812330 | 4595 | 4600 | 4600 | 4595 | 1879 |
| 290 | 20240902 | 145000 | 1070174930 | 4600 | 4600 | 4600 | 4600 | 53 |
| 291 | 20240902 | 144900 | 1069931130 | 4600 | 4600 | 4600 | 4600 | 101 |
| 292 | 20240902 | 144800 | 1069466530 | 4605 | 4605 | 4605 | 4605 | 0 |
| 293 | 20240902 | 144700 | 1069466530 | 4605 | 4605 | 4605 | 4605 | 18 |
| 294 | 20240902 | 144600 | 1069383640 | 4605 | 4600 | 4605 | 4600 | 301 |
| 295 | 20240902 | 144500 | 1067999035 | 4600 | 4600 | 4600 | 4600 | 0 |
| 296 | 20240902 | 144400 | 1067999035 | 4600 | 4600 | 4600 | 4600 | 421 |
| 297 | 20240902 | 144300 | 1066062435 | 4605 | 4605 | 4605 | 4605 | 20 |
| 298 | 20240902 | 144200 | 1065970335 | 4605 | 4605 | 4605 | 4605 | 10 |
| 299 | 20240902 | 144100 | 1065924285 | 4605 | 4605 | 4605 | 4605 | 0 |
| 300 | 20240902 | 144000 | 1065924285 | 4605 | 4605 | 4605 | 4605 | 0 |
| 301 | 20240902 | 143900 | 1065924285 | 4605 | 4605 | 4605 | 4605 | 0 |
| 302 | 20240902 | 143800 | 1065924285 | 4605 | 4605 | 4605 | 4605 | 664 |
| 303 | 20240902 | 143700 | 1062866565 | 4605 | 4600 | 4605 | 4600 | 558 |
| 304 | 20240902 | 143600 | 1060297975 | 4605 | 4605 | 4605 | 4605 | 0 |
| 305 | 20240902 | 143500 | 1060297975 | 4605 | 4600 | 4605 | 4595 | 1042 |
| 306 | 20240902 | 143400 | 1055506960 | 4600 | 4600 | 4600 | 4600 | 50 |
| 307 | 20240902 | 143300 | 1055276960 | 4605 | 4605 | 4605 | 4605 | 2 |
| 308 | 20240902 | 143200 | 1055267750 | 4605 | 4605 | 4605 | 4605 | 1 |
| 309 | 20240902 | 143100 | 1055263145 | 4595 | 4595 | 4595 | 4595 | 500 |
| 310 | 20240902 | 143000 | 1052965645 | 4600 | 4605 | 4605 | 4600 | 157 |
| 311 | 20240902 | 142900 | 1052243410 | 4605 | 4605 | 4605 | 4605 | 41 |
| 312 | 20240902 | 142800 | 1052054605 | 4605 | 4600 | 4605 | 4600 | 501 |
| 313 | 20240902 | 142700 | 1049750000 | 4600 | 4600 | 4600 | 4600 | 0 |
| 314 | 20240902 | 142600 | 1049750000 | 4600 | 4600 | 4600 | 4600 | 0 |
| 315 | 20240902 | 142500 | 1049750000 | 4600 | 4600 | 4600 | 4600 | 0 |
| 316 | 20240902 | 142400 | 1049750000 | 4600 | 4600 | 4600 | 4600 | 200 |
| 317 | 20240902 | 142300 | 1048830000 | 4600 | 4600 | 4600 | 4600 | 0 |
| 318 | 20240902 | 142200 | 1048830000 | 4600 | 4600 | 4600 | 4600 | 0 |
| 319 | 20240902 | 142100 | 1048830000 | 4600 | 4600 | 4600 | 4600 | 7 |
| 320 | 20240902 | 142000 | 1048797800 | 4600 | 4600 | 4600 | 4600 | 1 |
| 321 | 20240902 | 141900 | 1048793200 | 4600 | 4595 | 4600 | 4595 | 879 |
| 322 | 20240902 | 141800 | 1044754190 | 4595 | 4590 | 4595 | 4590 | 564 |
| 323 | 20240902 | 141700 | 1042162620 | 4585 | 4585 | 4585 | 4585 | 98 |
| 324 | 20240902 | 141600 | 1041713290 | 4590 | 4590 | 4590 | 4590 | 0 |
| 325 | 20240902 | 141500 | 1041713290 | 4590 | 4590 | 4590 | 4590 | 0 |
| 326 | 20240902 | 141400 | 1041713290 | 4590 | 4590 | 4590 | 4590 | 0 |
| 327 | 20240902 | 141300 | 1041713290 | 4590 | 4590 | 4590 | 4590 | 0 |
| 328 | 20240902 | 141200 | 1041713290 | 4590 | 4590 | 4590 | 4590 | 400 |
| 329 | 20240902 | 141100 | 1039877290 | 4595 | 4595 | 4595 | 4595 | 0 |
| 330 | 20240902 | 141000 | 1039877290 | 4595 | 4595 | 4595 | 4595 | 40 |
| 331 | 20240902 | 140900 | 1039693490 | 4590 | 4590 | 4590 | 4590 | 1082 |
| 332 | 20240902 | 140800 | 1034727110 | 4590 | 4590 | 4590 | 4590 | 40 |
| 333 | 20240902 | 140700 | 1034543510 | 4590 | 4590 | 4590 | 4590 | 10 |
| 334 | 20240902 | 140600 | 1034497610 | 4590 | 4590 | 4590 | 4590 | 13 |
| 335 | 20240902 | 140500 | 1034437940 | 4590 | 4590 | 4590 | 4590 | 0 |
| 336 | 20240902 | 140400 | 1034437940 | 4590 | 4590 | 4590 | 4590 | 10 |
| 337 | 20240902 | 140300 | 1034392040 | 4590 | 4590 | 4590 | 4590 | 0 |
| 338 | 20240902 | 140200 | 1034392040 | 4590 | 4585 | 4590 | 4585 | 7 |
| 339 | 20240902 | 140100 | 1034359935 | 4585 | 4580 | 4585 | 4580 | 506 |
| 340 | 20240902 | 140000 | 1032042425 | 4585 | 4585 | 4585 | 4585 | 108 |
| 341 | 20240902 | 135900 | 1031547245 | 4585 | 4585 | 4585 | 4585 | 0 |
| 342 | 20240902 | 135800 | 1031547245 | 4585 | 4580 | 4585 | 4580 | 1199 |
| 343 | 20240902 | 135700 | 1026051170 | 4580 | 4580 | 4580 | 4580 | 57 |
| 344 | 20240902 | 135600 | 1025790110 | 4580 | 4580 | 4580 | 4580 | 51 |
| 345 | 20240902 | 135500 | 1025556530 | 4580 | 4585 | 4585 | 4580 | 2224 |
| 346 | 20240902 | 135400 | 1015363110 | 4590 | 4590 | 4590 | 4590 | 1856 |
| 347 | 20240902 | 135300 | 1006844070 | 4590 | 4590 | 4590 | 4590 | 41 |
| 348 | 20240902 | 135200 | 1006655880 | 4595 | 4595 | 4595 | 4595 | 0 |
| 349 | 20240902 | 135100 | 1006655880 | 4595 | 4595 | 4595 | 4595 | 0 |
| 350 | 20240902 | 135000 | 1006655880 | 4595 | 4595 | 4595 | 4595 | 25 |
| 351 | 20240902 | 134900 | 1006541005 | 4595 | 4595 | 4595 | 4595 | 1 |
| 352 | 20240902 | 134800 | 1006536410 | 4590 | 4590 | 4590 | 4590 | 21 |
| 353 | 20240902 | 134700 | 1006440020 | 4595 | 4595 | 4595 | 4595 | 0 |
| 354 | 20240902 | 134600 | 1006440020 | 4595 | 4595 | 4595 | 4595 | 0 |
| 355 | 20240902 | 134500 | 1006440020 | 4595 | 4595 | 4595 | 4595 | 0 |
| 356 | 20240902 | 134400 | 1006440020 | 4595 | 4595 | 4595 | 4595 | 5 |
| 357 | 20240902 | 134300 | 1006417045 | 4595 | 4610 | 4610 | 4595 | 3305 |
| 358 | 20240902 | 134200 | 991227395 | 4610 | 4605 | 4610 | 4590 | 4404 |
| 359 | 20240902 | 134100 | 971001265 | 4605 | 4610 | 4610 | 4600 | 3109 |
| 360 | 20240902 | 134000 | 956697290 | 4615 | 4615 | 4615 | 4615 | 2 |
| 361 | 20240902 | 133900 | 956688060 | 4615 | 4610 | 4615 | 4600 | 474 |
| 362 | 20240902 | 133800 | 954507555 | 4615 | 4615 | 4615 | 4615 | 1 |
| 363 | 20240902 | 133700 | 954502940 | 4610 | 4610 | 4610 | 4610 | 1052 |
| 364 | 20240902 | 133600 | 949653220 | 4610 | 4605 | 4610 | 4605 | 34 |
| 365 | 20240902 | 133500 | 949496530 | 4600 | 4600 | 4600 | 4600 | 0 |
| 366 | 20240902 | 133400 | 949496530 | 4600 | 4600 | 4600 | 4600 | 1 |
| 367 | 20240902 | 133300 | 949491930 | 4600 | 4590 | 4600 | 4590 | 548 |
| 368 | 20240902 | 133200 | 946976600 | 4590 | 4590 | 4590 | 4590 | 0 |
| 369 | 20240902 | 133100 | 946976600 | 4590 | 4590 | 4590 | 4590 | 30 |
| 370 | 20240902 | 133000 | 946838900 | 4590 | 4585 | 4590 | 4585 | 3734 |
| 371 | 20240902 | 132900 | 929709640 | 4585 | 4580 | 4585 | 4580 | 201 |
| 372 | 20240902 | 132800 | 928789055 | 4580 | 4595 | 4595 | 4580 | 6002 |
| 373 | 20240902 | 132700 | 901278665 | 4595 | 4595 | 4595 | 4595 | 3 |
| 374 | 20240902 | 132600 | 901264880 | 4600 | 4580 | 4600 | 4575 | 4827 |
| 375 | 20240902 | 132500 | 879150175 | 4590 | 4590 | 4590 | 4580 | 8976 |
| 376 | 20240902 | 132400 | 837996625 | 4595 | 4600 | 4600 | 4595 | 126 |
| 377 | 20240902 | 132300 | 837417565 | 4600 | 4600 | 4600 | 4600 | 0 |
| 378 | 20240902 | 132200 | 837417565 | 4600 | 4600 | 4600 | 4600 | 6 |
| 379 | 20240902 | 132100 | 837389965 | 4590 | 4605 | 4605 | 4590 | 511 |
| 380 | 20240902 | 132000 | 835043250 | 4605 | 4600 | 4605 | 4600 | 115 |
| 381 | 20240902 | 131900 | 834513680 | 4595 | 4595 | 4595 | 4595 | 214 |
| 382 | 20240902 | 131800 | 833530350 | 4595 | 4595 | 4595 | 4595 | 1495 |
| 383 | 20240902 | 131700 | 826660825 | 4595 | 4605 | 4605 | 4595 | 5575 |
| 384 | 20240902 | 131600 | 801016585 | 4605 | 4615 | 4615 | 4605 | 1813 |
| 385 | 20240902 | 131500 | 792667615 | 4615 | 4615 | 4615 | 4615 | 66 |
| 386 | 20240902 | 131400 | 792363025 | 4610 | 4615 | 4615 | 4610 | 731 |
| 387 | 20240902 | 131300 | 788992960 | 4610 | 4610 | 4615 | 4610 | 324 |
| 388 | 20240902 | 131200 | 787499200 | 4615 | 4615 | 4620 | 4615 | 1026 |
| 389 | 20240902 | 131100 | 782764175 | 4615 | 4615 | 4615 | 4615 | 47 |
| 390 | 20240902 | 131000 | 782547270 | 4615 | 4615 | 4615 | 4615 | 30 |
| 391 | 20240902 | 130900 | 782408820 | 4610 | 4615 | 4615 | 4610 | 19 |
| 392 | 20240902 | 130800 | 782321180 | 4610 | 4615 | 4615 | 4610 | 66 |
| 393 | 20240902 | 130700 | 782016630 | 4610 | 4615 | 4615 | 4610 | 19 |
| 394 | 20240902 | 130600 | 781928970 | 4615 | 4615 | 4615 | 4615 | 36 |
| 395 | 20240902 | 130500 | 781762830 | 4615 | 4615 | 4615 | 4615 | 43 |
| 396 | 20240902 | 130400 | 781564385 | 4615 | 4615 | 4615 | 4605 | 195 |
| 397 | 20240902 | 130300 | 780665910 | 4615 | 4610 | 4615 | 4610 | 61 |
| 398 | 20240902 | 130200 | 780384500 | 4610 | 4610 | 4610 | 4610 | 144 |
| 399 | 20240902 | 130100 | 779720660 | 4610 | 4610 | 4610 | 4610 | 80 |
| 400 | 20240902 | 130000 | 779351860 | 4610 | 4610 | 4610 | 4605 | 189 |
| 401 | 20240902 | 125900 | 778481065 | 4610 | 4605 | 4610 | 4605 | 1240 |
| 402 | 20240902 | 125800 | 772769665 | 4605 | 4610 | 4640 | 4605 | 1458 |
| 403 | 20240902 | 125700 | 766023710 | 4610 | 4600 | 4610 | 4600 | 1003 |
| 404 | 20240902 | 125600 | 761409885 | 4600 | 4605 | 4605 | 4600 | 2001 |
| 405 | 20240902 | 125500 | 752195285 | 4600 | 4600 | 4600 | 4600 | 1 |
| 406 | 20240902 | 125400 | 752190685 | 4605 | 4605 | 4605 | 4605 | 0 |
| 407 | 20240902 | 125300 | 752190685 | 4605 | 4600 | 4605 | 4600 | 229 |
| 408 | 20240902 | 125200 | 751137170 | 4595 | 4590 | 4595 | 4590 | 1049 |
| 409 | 20240902 | 125100 | 746321675 | 4585 | 4585 | 4585 | 4585 | 2265 |
| 410 | 20240902 | 125000 | 735936650 | 4585 | 4590 | 4590 | 4585 | 2269 |
| 411 | 20240902 | 124900 | 725531990 | 4590 | 4595 | 4595 | 4590 | 150 |
| 412 | 20240902 | 124800 | 724843240 | 4595 | 4595 | 4595 | 4595 | 1 |
| 413 | 20240902 | 124700 | 724838645 | 4600 | 4595 | 4600 | 4595 | 31 |
| 414 | 20240902 | 124600 | 724696195 | 4595 | 4595 | 4595 | 4595 | 5 |
| 415 | 20240902 | 124500 | 724673220 | 4590 | 4585 | 4590 | 4585 | 12 |
| 416 | 20240902 | 124400 | 724618165 | 4580 | 4580 | 4580 | 4580 | 3 |
| 417 | 20240902 | 124300 | 724604425 | 4580 | 4580 | 4580 | 4580 | 0 |
| 418 | 20240902 | 124200 | 724604425 | 4580 | 4575 | 4595 | 4575 | 2192 |
| 419 | 20240902 | 124100 | 714565080 | 4580 | 4575 | 4580 | 4575 | 381 |
| 420 | 20240902 | 124000 | 712820330 | 4575 | 4575 | 4580 | 4570 | 270 |
| 421 | 20240902 | 123900 | 711585285 | 4570 | 4570 | 4570 | 4570 | 31 |
| 422 | 20240902 | 123800 | 711443615 | 4565 | 4570 | 4570 | 4565 | 101 |
| 423 | 20240902 | 123700 | 710982050 | 4565 | 4565 | 4570 | 4565 | 504 |
| 424 | 20240902 | 123600 | 708679425 | 4570 | 4560 | 4570 | 4560 | 301 |
| 425 | 20240902 | 123500 | 707305545 | 4565 | 4560 | 4565 | 4560 | 934 |
| 426 | 20240902 | 123400 | 703041975 | 4565 | 4560 | 4565 | 4560 | 950 |
| 427 | 20240902 | 123300 | 698709875 | 4555 | 4555 | 4560 | 4555 | 1851 |
| 428 | 20240902 | 123200 | 690269975 | 4560 | 4550 | 4560 | 4550 | 1868 |
| 429 | 20240902 | 123100 | 681761640 | 4550 | 4550 | 4550 | 4550 | 900 |
| 430 | 20240902 | 123000 | 677666640 | 4540 | 4545 | 4550 | 4540 | 2156 |
| 431 | 20240902 | 122900 | 667869440 | 4545 | 4545 | 4545 | 4545 | 36 |
| 432 | 20240902 | 122800 | 667705820 | 4550 | 4545 | 4550 | 4540 | 2196 |
| 433 | 20240902 | 122700 | 657724710 | 4540 | 4540 | 4540 | 4535 | 1558 |
| 434 | 20240902 | 122600 | 650651405 | 4545 | 4545 | 4545 | 4545 | 427 |
| 435 | 20240902 | 122500 | 648710690 | 4545 | 4545 | 4545 | 4545 | 59 |
| 436 | 20240902 | 122400 | 648442535 | 4540 | 4545 | 4545 | 4540 | 1847 |
| 437 | 20240902 | 122300 | 640054320 | 4545 | 4540 | 4545 | 4540 | 2815 |
| 438 | 20240902 | 122200 | 627263005 | 4545 | 4545 | 4545 | 4545 | 1380 |
| 439 | 20240902 | 122100 | 620990905 | 4545 | 4560 | 4560 | 4540 | 10831 |
| 440 | 20240902 | 122000 | 571730785 | 4565 | 4565 | 4565 | 4565 | 50 |
| 441 | 20240902 | 121900 | 571502535 | 4565 | 4565 | 4565 | 4565 | 38 |
| 442 | 20240902 | 121800 | 571329065 | 4565 | 4555 | 4565 | 4555 | 1527 |
| 443 | 20240902 | 121700 | 564372320 | 4560 | 4570 | 4570 | 4560 | 2612 |
| 444 | 20240902 | 121600 | 552461200 | 4570 | 4570 | 4570 | 4570 | 33 |
| 445 | 20240902 | 121500 | 552310390 | 4570 | 4565 | 4570 | 4565 | 783 |
| 446 | 20240902 | 121400 | 548735990 | 4570 | 4570 | 4570 | 4565 | 321 |
| 447 | 20240902 | 121300 | 547270520 | 4570 | 4570 | 4570 | 4570 | 100 |
| 448 | 20240902 | 121200 | 546813520 | 4570 | 4565 | 4570 | 4565 | 11 |
| 449 | 20240902 | 121100 | 546763300 | 4565 | 4565 | 4565 | 4565 | 3 |
| 450 | 20240902 | 121000 | 546749605 | 4565 | 4560 | 4565 | 4560 | 354 |
| 451 | 20240902 | 120900 | 545135360 | 4560 | 4560 | 4560 | 4560 | 197 |
| 452 | 20240902 | 120800 | 544237040 | 4565 | 4555 | 4565 | 4555 | 255 |
| 453 | 20240902 | 120700 | 543074125 | 4560 | 4560 | 4560 | 4555 | 1075 |
| 454 | 20240902 | 120600 | 538172140 | 4565 | 4575 | 4575 | 4565 | 2332 |
| 455 | 20240902 | 120500 | 527516950 | 4580 | 4575 | 4580 | 4575 | 756 |
| 456 | 20240902 | 120400 | 524057980 | 4580 | 4580 | 4580 | 4580 | 117 |
| 457 | 20240902 | 120300 | 523522120 | 4585 | 4585 | 4585 | 4585 | 103 |
| 458 | 20240902 | 120200 | 523049865 | 4585 | 4585 | 4585 | 4585 | 133 |
| 459 | 20240902 | 120100 | 522440060 | 4585 | 4585 | 4585 | 4580 | 319 |
| 460 | 20240902 | 120000 | 520978950 | 4585 | 4590 | 4590 | 4580 | 2803 |
| 461 | 20240902 | 115900 | 508125870 | 4595 | 4595 | 4595 | 4595 | 55 |
| 462 | 20240902 | 115800 | 507873145 | 4595 | 4590 | 4595 | 4590 | 110 |
| 463 | 20240902 | 115700 | 507367745 | 4590 | 4590 | 4590 | 4590 | 1217 |
| 464 | 20240902 | 115600 | 501781715 | 4585 | 4590 | 4590 | 4585 | 21 |
| 465 | 20240902 | 115500 | 501685415 | 4580 | 4585 | 4590 | 4580 | 151 |
| 466 | 20240902 | 115400 | 500993520 | 4590 | 4585 | 4590 | 4585 | 17 |
| 467 | 20240902 | 115300 | 500915570 | 4585 | 4585 | 4585 | 4580 | 1046 |
| 468 | 20240902 | 115200 | 496124490 | 4585 | 4595 | 4595 | 4585 | 2810 |
| 469 | 20240902 | 115100 | 483235160 | 4600 | 4600 | 4600 | 4600 | 0 |
| 470 | 20240902 | 115000 | 483235160 | 4600 | 4600 | 4600 | 4600 | 68 |
| 471 | 20240902 | 114900 | 482922360 | 4600 | 4600 | 4600 | 4600 | 0 |
| 472 | 20240902 | 114800 | 482922360 | 4600 | 4600 | 4600 | 4600 | 36 |
| 473 | 20240902 | 114700 | 482756760 | 4600 | 4600 | 4600 | 4600 | 6 |
| 474 | 20240902 | 114600 | 482729160 | 4600 | 4600 | 4600 | 4600 | 5 |
| 475 | 20240902 | 114500 | 482706160 | 4600 | 4600 | 4600 | 4600 | 0 |
| 476 | 20240902 | 114400 | 482706160 | 4600 | 4600 | 4600 | 4595 | 1994 |
| 477 | 20240902 | 114300 | 473543690 | 4600 | 4600 | 4605 | 4600 | 410 |
| 478 | 20240902 | 114200 | 471657665 | 4605 | 4605 | 4605 | 4605 | 0 |
| 479 | 20240902 | 114100 | 471657665 | 4605 | 4605 | 4605 | 4605 | 25 |
| 480 | 20240902 | 114000 | 471542540 | 4605 | 4600 | 4605 | 4600 | 1091 |
| 481 | 20240902 | 113900 | 466523665 | 4605 | 4605 | 4605 | 4600 | 253 |
| 482 | 20240902 | 113800 | 465359790 | 4605 | 4600 | 4605 | 4600 | 113 |
| 483 | 20240902 | 113700 | 464839930 | 4600 | 4600 | 4600 | 4595 | 700 |
| 484 | 20240902 | 113600 | 461622430 | 4600 | 4600 | 4600 | 4600 | 1715 |
| 485 | 20240902 | 113500 | 453733430 | 4600 | 4600 | 4600 | 4600 | 50 |
| 486 | 20240902 | 113400 | 453503430 | 4600 | 4600 | 4600 | 4600 | 2 |
| 487 | 20240902 | 113300 | 453494230 | 4600 | 4595 | 4600 | 4595 | 2384 |
| 488 | 20240902 | 113200 | 442528515 | 4595 | 4615 | 4615 | 4595 | 8736 |
| 489 | 20240902 | 113100 | 402369595 | 4610 | 4610 | 4610 | 4610 | 0 |
| 490 | 20240902 | 113000 | 402369595 | 4610 | 4615 | 4615 | 4610 | 275 |
| 491 | 20240902 | 112900 | 401101710 | 4615 | 4615 | 4615 | 4615 | 1 |
| 492 | 20240902 | 112800 | 401097095 | 4615 | 4615 | 4615 | 4615 | 124 |
| 493 | 20240902 | 112700 | 400524835 | 4615 | 4615 | 4615 | 4615 | 105 |
| 494 | 20240902 | 112600 | 400040260 | 4615 | 4610 | 4615 | 4610 | 287 |
| 495 | 20240902 | 112500 | 398717185 | 4610 | 4620 | 4620 | 4600 | 9892 |
| 496 | 20240902 | 112400 | 353183410 | 4620 | 4620 | 4620 | 4620 | 8 |
| 497 | 20240902 | 112300 | 353146450 | 4620 | 4620 | 4620 | 4620 | 22 |
| 498 | 20240902 | 112200 | 353044810 | 4620 | 4620 | 4620 | 4620 | 195 |
| 499 | 20240902 | 112100 | 352143910 | 4620 | 4625 | 4625 | 4620 | 2510 |
| 500 | 20240902 | 112000 | 340546760 | 4625 | 4625 | 4625 | 4625 | 826 |
| 501 | 20240902 | 111900 | 336726510 | 4630 | 4630 | 4630 | 4625 | 1367 |
| 502 | 20240902 | 111800 | 330403715 | 4635 | 4635 | 4635 | 4635 | 1 |
| 503 | 20240902 | 111700 | 330399080 | 4630 | 4635 | 4635 | 4630 | 141 |
| 504 | 20240902 | 111600 | 329746055 | 4630 | 4635 | 4635 | 4630 | 401 |
| 505 | 20240902 | 111500 | 327889420 | 4635 | 4635 | 4635 | 4635 | 0 |
| 506 | 20240902 | 111400 | 327889420 | 4635 | 4635 | 4635 | 4635 | 3 |
| 507 | 20240902 | 111300 | 327875515 | 4635 | 4635 | 4635 | 4630 | 222 |
| 508 | 20240902 | 111200 | 326847645 | 4630 | 4635 | 4635 | 4630 | 24 |
| 509 | 20240902 | 111100 | 326736410 | 4635 | 4650 | 4650 | 4635 | 14962 |
| 510 | 20240902 | 111000 | 257353750 | 4655 | 4655 | 4655 | 4655 | 17 |
| 511 | 20240902 | 110900 | 257274615 | 4650 | 4655 | 4655 | 4650 | 70 |
| 512 | 20240902 | 110800 | 256949015 | 4655 | 4655 | 4655 | 4655 | 0 |
| 513 | 20240902 | 110700 | 256949015 | 4655 | 4655 | 4655 | 4655 | 4 |
| 514 | 20240902 | 110600 | 256930395 | 4650 | 4650 | 4650 | 4650 | 100 |
| 515 | 20240902 | 110500 | 256465395 | 4655 | 4655 | 4655 | 4655 | 1 |
| 516 | 20240902 | 110400 | 256460740 | 4655 | 4655 | 4655 | 4655 | 0 |
| 517 | 20240902 | 110300 | 256460740 | 4655 | 4655 | 4655 | 4655 | 21 |
| 518 | 20240902 | 110200 | 256362985 | 4655 | 4655 | 4655 | 4655 | 227 |
| 519 | 20240902 | 110100 | 255306300 | 4655 | 4655 | 4655 | 4650 | 41 |
| 520 | 20240902 | 110000 | 255115640 | 4650 | 4650 | 4650 | 4650 | 0 |
| 521 | 20240902 | 105900 | 255115640 | 4650 | 4650 | 4650 | 4650 | 600 |
| 522 | 20240902 | 105800 | 252325640 | 4660 | 4660 | 4660 | 4660 | 50 |
| 523 | 20240902 | 105700 | 252092640 | 4660 | 4650 | 4660 | 4650 | 344 |
| 524 | 20240902 | 105600 | 250493025 | 4650 | 4655 | 4655 | 4650 | 999 |
| 525 | 20240902 | 105500 | 245847175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 526 | 20240902 | 105400 | 245847175 | 4655 | 4655 | 4655 | 4655 | 100 |
| 527 | 20240902 | 105300 | 245381675 | 4655 | 4650 | 4655 | 4650 | 179 |
| 528 | 20240902 | 105200 | 244549320 | 4655 | 4650 | 4655 | 4650 | 34 |
| 529 | 20240902 | 105100 | 244391215 | 4655 | 4655 | 4655 | 4655 | 97 |
| 530 | 20240902 | 105000 | 243939680 | 4660 | 4660 | 4660 | 4655 | 40 |
| 531 | 20240902 | 104900 | 243753420 | 4655 | 4655 | 4655 | 4655 | 104 |
| 532 | 20240902 | 104800 | 243269300 | 4655 | 4655 | 4655 | 4655 | 4 |
| 533 | 20240902 | 104700 | 243250680 | 4655 | 4655 | 4655 | 4655 | 100 |
| 534 | 20240902 | 104600 | 242785180 | 4650 | 4650 | 4650 | 4650 | 400 |
| 535 | 20240902 | 104500 | 240925180 | 4650 | 4655 | 4655 | 4650 | 459 |
| 536 | 20240902 | 104400 | 238790625 | 4655 | 4655 | 4655 | 4655 | 38 |
| 537 | 20240902 | 104300 | 238613735 | 4660 | 4655 | 4660 | 4655 | 601 |
| 538 | 20240902 | 104200 | 235815860 | 4655 | 4655 | 4655 | 4655 | 11 |
| 539 | 20240902 | 104100 | 235764655 | 4655 | 4655 | 4655 | 4655 | 100 |
| 540 | 20240902 | 104000 | 235299155 | 4655 | 4650 | 4655 | 4650 | 75 |
| 541 | 20240902 | 103900 | 234950340 | 4645 | 4675 | 4675 | 4645 | 11526 |
| 542 | 20240902 | 103800 | 181268155 | 4670 | 4680 | 4680 | 4670 | 56 |
| 543 | 20240902 | 103700 | 181006600 | 4670 | 4675 | 4675 | 4670 | 458 |
| 544 | 20240902 | 103600 | 178865950 | 4680 | 4680 | 4680 | 4680 | 5 |
| 545 | 20240902 | 103500 | 178842550 | 4675 | 4680 | 4680 | 4675 | 34 |
| 546 | 20240902 | 103400 | 178683450 | 4680 | 4685 | 4685 | 4680 | 548 |
| 547 | 20240902 | 103300 | 176118670 | 4690 | 4690 | 4690 | 4690 | 0 |
| 548 | 20240902 | 103200 | 176118670 | 4690 | 4690 | 4690 | 4690 | 0 |
| 549 | 20240902 | 103100 | 176118670 | 4690 | 4690 | 4690 | 4690 | 0 |
| 550 | 20240902 | 103000 | 176118670 | 4690 | 4690 | 4690 | 4690 | 0 |
| 551 | 20240902 | 102900 | 176118670 | 4690 | 4690 | 4690 | 4690 | 1 |
| 552 | 20240902 | 102800 | 176113980 | 4685 | 4685 | 4685 | 4685 | 501 |
| 553 | 20240902 | 102700 | 173766795 | 4690 | 4685 | 4690 | 4685 | 500 |
| 554 | 20240902 | 102600 | 171422325 | 4685 | 4685 | 4685 | 4685 | 0 |
| 555 | 20240902 | 102500 | 171422325 | 4685 | 4685 | 4685 | 4685 | 31 |
| 556 | 20240902 | 102400 | 171277090 | 4685 | 4690 | 4690 | 4685 | 58 |
| 557 | 20240902 | 102300 | 171005255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 558 | 20240902 | 102200 | 171005255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 559 | 20240902 | 102100 | 171005255 | 4690 | 4695 | 4695 | 4690 | 135 |
| 560 | 20240902 | 102000 | 170372070 | 4695 | 4695 | 4695 | 4695 | 1 |
| 561 | 20240902 | 101900 | 170367375 | 4695 | 4695 | 4695 | 4695 | 1 |
| 562 | 20240902 | 101800 | 170362680 | 4690 | 4690 | 4690 | 4690 | 21 |
| 563 | 20240902 | 101700 | 170264190 | 4695 | 4690 | 4695 | 4690 | 107 |
| 564 | 20240902 | 101600 | 169762350 | 4690 | 4690 | 4690 | 4690 | 206 |
| 565 | 20240902 | 101500 | 168796210 | 4690 | 4690 | 4690 | 4690 | 1 |
| 566 | 20240902 | 101400 | 168791520 | 4690 | 4685 | 4690 | 4685 | 9 |
| 567 | 20240902 | 101300 | 168749345 | 4690 | 4685 | 4690 | 4685 | 12 |
| 568 | 20240902 | 101200 | 168693115 | 4685 | 4685 | 4685 | 4685 | 0 |
| 569 | 20240902 | 101100 | 168693115 | 4685 | 4685 | 4685 | 4685 | 0 |
| 570 | 20240902 | 101000 | 168693115 | 4685 | 4680 | 4685 | 4680 | 16 |
| 571 | 20240902 | 100900 | 168618230 | 4685 | 4685 | 4685 | 4685 | 0 |
| 572 | 20240902 | 100800 | 168618230 | 4685 | 4680 | 4685 | 4680 | 11 |
| 573 | 20240902 | 100700 | 168566705 | 4680 | 4685 | 4685 | 4680 | 13 |
| 574 | 20240902 | 100600 | 168505815 | 4680 | 4680 | 4680 | 4680 | 5 |
| 575 | 20240902 | 100500 | 168482415 | 4680 | 4680 | 4680 | 4680 | 0 |
| 576 | 20240902 | 100400 | 168482415 | 4680 | 4680 | 4680 | 4680 | 24 |
| 577 | 20240902 | 100300 | 168370095 | 4675 | 4675 | 4675 | 4675 | 58 |
| 578 | 20240902 | 100200 | 168098945 | 4680 | 4680 | 4680 | 4680 | 30 |
| 579 | 20240902 | 100100 | 167958545 | 4680 | 4675 | 4680 | 4675 | 12 |
| 580 | 20240902 | 100000 | 167902435 | 4675 | 4675 | 4675 | 4675 | 0 |
| 581 | 20240902 | 095900 | 167902435 | 4675 | 4675 | 4675 | 4675 | 3 |
| 582 | 20240902 | 095800 | 167888410 | 4675 | 4685 | 4685 | 4670 | 25 |
| 583 | 20240902 | 095700 | 167771415 | 4670 | 4680 | 4680 | 4670 | 1001 |
| 584 | 20240902 | 095600 | 163096220 | 4680 | 4680 | 4680 | 4680 | 22 |
| 585 | 20240902 | 095500 | 162993260 | 4685 | 4680 | 4685 | 4675 | 134 |
| 586 | 20240902 | 095400 | 162366505 | 4675 | 4680 | 4680 | 4675 | 2000 |
| 587 | 20240902 | 095300 | 153016320 | 4680 | 4680 | 4680 | 4680 | 72 |
| 588 | 20240902 | 095200 | 152679360 | 4680 | 4680 | 4680 | 4680 | 6 |
| 589 | 20240902 | 095100 | 152651280 | 4680 | 4680 | 4680 | 4680 | 50 |
| 590 | 20240902 | 095000 | 152417280 | 4680 | 4680 | 4680 | 4680 | 41 |
| 591 | 20240902 | 094900 | 152225400 | 4680 | 4680 | 4680 | 4680 | 94 |
| 592 | 20240902 | 094800 | 151785480 | 4680 | 4680 | 4680 | 4680 | 6 |
| 593 | 20240902 | 094700 | 151757400 | 4680 | 4680 | 4680 | 4680 | 8 |
| 594 | 20240902 | 094600 | 151719960 | 4680 | 4680 | 4680 | 4670 | 1407 |
| 595 | 20240902 | 094500 | 145149195 | 4675 | 4675 | 4680 | 4675 | 1379 |
| 596 | 20240902 | 094400 | 138702315 | 4680 | 4685 | 4685 | 4680 | 337 |
| 597 | 20240902 | 094300 | 137124215 | 4685 | 4690 | 4690 | 4685 | 855 |
| 598 | 20240902 | 094200 | 133115665 | 4695 | 4695 | 4700 | 4695 | 1003 |
| 599 | 20240902 | 094100 | 128406570 | 4700 | 4695 | 4700 | 4695 | 44 |
| 600 | 20240902 | 094000 | 128199985 | 4700 | 4700 | 4700 | 4700 | 0 |
| 601 | 20240902 | 093900 | 128199985 | 4700 | 4700 | 4700 | 4700 | 0 |
| 602 | 20240902 | 093800 | 128199985 | 4700 | 4700 | 4700 | 4700 | 1 |
| 603 | 20240902 | 093700 | 128195285 | 4700 | 4695 | 4700 | 4695 | 2 |
| 604 | 20240902 | 093600 | 128185890 | 4695 | 4695 | 4695 | 4695 | 130 |
| 605 | 20240902 | 093500 | 127575540 | 4700 | 4700 | 4700 | 4700 | 25 |
| 606 | 20240902 | 093400 | 127458040 | 4700 | 4695 | 4700 | 4695 | 445 |
| 607 | 20240902 | 093300 | 125368180 | 4700 | 4700 | 4700 | 4700 | 1 |
| 608 | 20240902 | 093200 | 125363480 | 4700 | 4700 | 4700 | 4695 | 11 |
| 609 | 20240902 | 093100 | 125311785 | 4700 | 4685 | 4700 | 4685 | 4228 |
| 610 | 20240902 | 093000 | 105502870 | 4685 | 4675 | 4685 | 4675 | 6 |
| 611 | 20240902 | 092900 | 105474810 | 4680 | 4680 | 4680 | 4680 | 66 |
| 612 | 20240902 | 092800 | 105165930 | 4680 | 4685 | 4685 | 4675 | 2751 |
| 613 | 20240902 | 092700 | 92292285 | 4685 | 4685 | 4690 | 4685 | 310 |
| 614 | 20240902 | 092600 | 90839925 | 4685 | 4685 | 4685 | 4680 | 288 |
| 615 | 20240902 | 092500 | 89490655 | 4685 | 4695 | 4695 | 4675 | 1888 |
| 616 | 20240902 | 092400 | 80656145 | 4695 | 4695 | 4695 | 4695 | 197 |
| 617 | 20240902 | 092300 | 79731230 | 4690 | 4690 | 4695 | 4690 | 5 |
| 618 | 20240902 | 092200 | 79707775 | 4690 | 4690 | 4690 | 4690 | 15 |
| 619 | 20240902 | 092100 | 79637425 | 4685 | 4680 | 4705 | 4680 | 311 |
| 620 | 20240902 | 092000 | 78179940 | 4680 | 4670 | 4690 | 4660 | 2925 |
| 621 | 20240902 | 091900 | 64526785 | 4670 | 4685 | 4685 | 4670 | 2742 |
| 622 | 20240902 | 091800 | 51717245 | 4680 | 4700 | 4700 | 4680 | 2661 |
| 623 | 20240902 | 091700 | 39246635 | 4700 | 4700 | 4700 | 4700 | 885 |
| 624 | 20240902 | 091600 | 35087135 | 4700 | 4700 | 4700 | 4700 | 101 |
| 625 | 20240902 | 091500 | 34612435 | 4700 | 4700 | 4700 | 4700 | 6 |
| 626 | 20240902 | 091400 | 34584235 | 4700 | 4700 | 4700 | 4700 | 43 |
| 627 | 20240902 | 091300 | 34382135 | 4715 | 4715 | 4715 | 4700 | 1557 |
| 628 | 20240902 | 091200 | 27057070 | 4710 | 4715 | 4715 | 4710 | 1401 |
| 629 | 20240902 | 091100 | 20453685 | 4705 | 4730 | 4730 | 4705 | 506 |
| 630 | 20240902 | 091000 | 18070335 | 4730 | 4730 | 4730 | 4730 | 104 |
| 631 | 20240902 | 090900 | 17578415 | 4720 | 4755 | 4755 | 4720 | 350 |
| 632 | 20240902 | 090800 | 15924150 | 4755 | 4755 | 4755 | 4755 | 2 |
| 633 | 20240902 | 090700 | 15914640 | 4725 | 4745 | 4745 | 4725 | 1096 |
| 634 | 20240902 | 090600 | 10727260 | 4745 | 4750 | 4750 | 4745 | 41 |
| 635 | 20240902 | 090500 | 10532670 | 4745 | 4735 | 4745 | 4735 | 202 |
| 636 | 20240902 | 090400 | 9575560 | 4730 | 4730 | 4730 | 4730 | 0 |
| 637 | 20240902 | 090300 | 9575560 | 4730 | 4730 | 4730 | 4730 | 0 |
| 638 | 20240902 | 090200 | 9575560 | 4730 | 4740 | 4740 | 4725 | 224 |
| 639 | 20240902 | 090100 | 8515890 | 4740 | 4755 | 4755 | 4740 | 742 |
| 640 | 20240902 | 090000 | 4992305 | 4750 | 4780 | 4780 | 4750 | 1048 |