34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240911 | 193700 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 4625 |
| 3 | 20240911 | 193600 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 4 | 20240911 | 193500 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 5 | 20240911 | 193400 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 6 | 20240911 | 193300 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 7 | 20240911 | 193200 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 8 | 20240911 | 193100 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 9 | 20240911 | 193000 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 10 | 20240911 | 192900 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 11 | 20240911 | 192800 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 12 | 20240911 | 192700 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 13 | 20240911 | 192600 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 14 | 20240911 | 192500 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 15 | 20240911 | 192400 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 16 | 20240911 | 192300 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 17 | 20240911 | 192200 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 18 | 20240911 | 192100 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 19 | 20240911 | 192000 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 20 | 20240911 | 191900 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 21 | 20240911 | 191800 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 22 | 20240911 | 191700 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 23 | 20240911 | 191600 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 24 | 20240911 | 191500 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 25 | 20240911 | 191400 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 26 | 20240911 | 191300 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 27 | 20240911 | 191200 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 28 | 20240911 | 191100 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 29 | 20240911 | 191000 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 30 | 20240911 | 190900 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 31 | 20240911 | 190800 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 32 | 20240911 | 190700 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 4625 |
| 33 | 20240911 | 190600 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 34 | 20240911 | 190500 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 35 | 20240911 | 190400 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 36 | 20240911 | 190300 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 37 | 20240911 | 190200 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 38 | 20240911 | 190100 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 39 | 20240911 | 190000 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 40 | 20240911 | 185900 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 41 | 20240911 | 185800 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 42 | 20240911 | 185700 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 43 | 20240911 | 185600 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 44 | 20240911 | 185500 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 45 | 20240911 | 185400 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 46 | 20240911 | 185300 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 47 | 20240911 | 185200 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 48 | 20240911 | 185100 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 49 | 20240911 | 185000 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 50 | 20240911 | 184900 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 51 | 20240911 | 184800 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 52 | 20240911 | 184700 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 53 | 20240911 | 184600 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 54 | 20240911 | 184500 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 55 | 20240911 | 184400 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 56 | 20240911 | 184300 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 57 | 20240911 | 184200 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 58 | 20240911 | 184100 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 59 | 20240911 | 184000 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 60 | 20240911 | 183900 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 61 | 20240911 | 183800 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 62 | 20240911 | 183700 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 4625 |
| 63 | 20240911 | 183600 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 64 | 20240911 | 183500 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 65 | 20240911 | 183400 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 66 | 20240911 | 183300 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 67 | 20240911 | 183200 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 68 | 20240911 | 183100 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 69 | 20240911 | 183000 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 70 | 20240911 | 182900 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 71 | 20240911 | 182800 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 72 | 20240911 | 182700 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 73 | 20240911 | 182600 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 74 | 20240911 | 182500 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 75 | 20240911 | 182400 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 76 | 20240911 | 182300 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 77 | 20240911 | 182200 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 78 | 20240911 | 182100 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 79 | 20240911 | 182000 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 80 | 20240911 | 181900 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 81 | 20240911 | 181800 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 82 | 20240911 | 181700 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 83 | 20240911 | 181600 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 84 | 20240911 | 181500 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 85 | 20240911 | 181400 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 86 | 20240911 | 181300 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 87 | 20240911 | 181200 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 88 | 20240911 | 181100 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 89 | 20240911 | 181000 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 90 | 20240911 | 180900 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 91 | 20240911 | 180800 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 92 | 20240911 | 180700 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 4625 |
| 93 | 20240911 | 180600 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 94 | 20240911 | 180500 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 95 | 20240911 | 180400 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 96 | 20240911 | 180300 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 97 | 20240911 | 180200 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 98 | 20240911 | 180100 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 99 | 20240911 | 180000 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 100 | 20240911 | 175900 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 101 | 20240911 | 175800 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 102 | 20240911 | 175700 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 103 | 20240911 | 175600 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 104 | 20240911 | 175500 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 105 | 20240911 | 175400 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 106 | 20240911 | 175300 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 107 | 20240911 | 175200 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 108 | 20240911 | 175100 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 109 | 20240911 | 175000 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 110 | 20240911 | 174900 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 111 | 20240911 | 174800 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 112 | 20240911 | 174700 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 113 | 20240911 | 174600 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 114 | 20240911 | 174500 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 115 | 20240911 | 174400 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 116 | 20240911 | 174300 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 117 | 20240911 | 174200 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 118 | 20240911 | 174100 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 119 | 20240911 | 174000 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 120 | 20240911 | 173900 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 121 | 20240911 | 173800 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 122 | 20240911 | 173700 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 4625 |
| 123 | 20240911 | 173600 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 124 | 20240911 | 173500 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 125 | 20240911 | 173400 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 126 | 20240911 | 173300 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 127 | 20240911 | 173200 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 128 | 20240911 | 173100 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 129 | 20240911 | 173000 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 130 | 20240911 | 172900 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 131 | 20240911 | 172800 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 132 | 20240911 | 172700 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 133 | 20240911 | 172600 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 134 | 20240911 | 172500 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 135 | 20240911 | 172400 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 136 | 20240911 | 172300 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 137 | 20240911 | 172200 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 138 | 20240911 | 172100 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 139 | 20240911 | 172000 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 140 | 20240911 | 171900 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 141 | 20240911 | 171800 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 142 | 20240911 | 171700 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 143 | 20240911 | 171600 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 144 | 20240911 | 171500 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 145 | 20240911 | 171400 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 146 | 20240911 | 171300 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 147 | 20240911 | 171200 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 148 | 20240911 | 171100 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 149 | 20240911 | 171000 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 150 | 20240911 | 170900 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 151 | 20240911 | 170800 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 152 | 20240911 | 170700 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 4625 |
| 153 | 20240911 | 170600 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 154 | 20240911 | 170500 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 155 | 20240911 | 170400 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 156 | 20240911 | 170300 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 157 | 20240911 | 170200 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 158 | 20240911 | 170100 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 159 | 20240911 | 170000 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 160 | 20240911 | 165900 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 161 | 20240911 | 165800 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 162 | 20240911 | 165700 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 163 | 20240911 | 165600 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 164 | 20240911 | 165500 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 165 | 20240911 | 165400 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 166 | 20240911 | 165300 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 167 | 20240911 | 165200 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 168 | 20240911 | 165100 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 169 | 20240911 | 165000 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 170 | 20240911 | 164900 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 171 | 20240911 | 164800 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 172 | 20240911 | 164700 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 173 | 20240911 | 164600 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 174 | 20240911 | 164500 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 175 | 20240911 | 164400 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 176 | 20240911 | 164300 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 177 | 20240911 | 164200 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 178 | 20240911 | 164100 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 179 | 20240911 | 164000 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 180 | 20240911 | 163900 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 181 | 20240911 | 163800 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 182 | 20240911 | 163700 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 4625 |
| 183 | 20240911 | 163600 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 184 | 20240911 | 163500 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 185 | 20240911 | 163400 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 186 | 20240911 | 163300 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 187 | 20240911 | 163200 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 188 | 20240911 | 163100 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 189 | 20240911 | 163000 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 190 | 20240911 | 162900 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 191 | 20240911 | 162800 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 192 | 20240911 | 162700 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 193 | 20240911 | 162600 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 194 | 20240911 | 162500 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 195 | 20240911 | 162400 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 196 | 20240911 | 162300 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 197 | 20240911 | 162200 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 198 | 20240911 | 162100 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 199 | 20240911 | 162000 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 200 | 20240911 | 161900 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 201 | 20240911 | 161800 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 202 | 20240911 | 161700 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 203 | 20240911 | 161600 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 204 | 20240911 | 161500 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 205 | 20240911 | 161400 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 206 | 20240911 | 161300 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 207 | 20240911 | 161200 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 208 | 20240911 | 161100 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 209 | 20240911 | 161000 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 210 | 20240911 | 160900 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 211 | 20240911 | 160800 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 212 | 20240911 | 160700 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 4625 |
| 213 | 20240911 | 160600 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 214 | 20240911 | 160500 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 215 | 20240911 | 160400 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 216 | 20240911 | 160300 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 217 | 20240911 | 160200 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 218 | 20240911 | 160100 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 219 | 20240911 | 160000 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 220 | 20240911 | 155900 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 221 | 20240911 | 155800 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 222 | 20240911 | 155700 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 223 | 20240911 | 155600 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 224 | 20240911 | 155500 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 225 | 20240911 | 155400 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 226 | 20240911 | 155300 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 227 | 20240911 | 155200 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 228 | 20240911 | 155100 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 229 | 20240911 | 155000 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 230 | 20240911 | 154900 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 231 | 20240911 | 154800 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 232 | 20240911 | 154700 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 233 | 20240911 | 154600 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 234 | 20240911 | 154500 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 235 | 20240911 | 154400 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 236 | 20240911 | 154300 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 237 | 20240911 | 154200 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 238 | 20240911 | 154100 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 239 | 20240911 | 154000 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 240 | 20240911 | 153900 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 241 | 20240911 | 153800 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 242 | 20240911 | 153700 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 4625 |
| 243 | 20240911 | 153600 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 244 | 20240911 | 153500 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 245 | 20240911 | 153400 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 246 | 20240911 | 153300 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 247 | 20240911 | 153200 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 248 | 20240911 | 153100 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 0 |
| 249 | 20240911 | 153000 | 1952607700 | 16750 | 16750 | 16750 | 16750 | 4625 |
| 250 | 20240911 | 152900 | 1875138950 | 16920 | 16920 | 16920 | 16920 | 0 |
| 251 | 20240911 | 152800 | 1875138950 | 16920 | 16920 | 16920 | 16920 | 0 |
| 252 | 20240911 | 152700 | 1875138950 | 16920 | 16920 | 16920 | 16920 | 0 |
| 253 | 20240911 | 152600 | 1875138950 | 16920 | 16920 | 16920 | 16920 | 0 |
| 254 | 20240911 | 152500 | 1875138950 | 16920 | 16920 | 16920 | 16920 | 0 |
| 255 | 20240911 | 152400 | 1875138950 | 16920 | 16920 | 16920 | 16920 | 0 |
| 256 | 20240911 | 152300 | 1875138950 | 16920 | 16920 | 16920 | 16920 | 0 |
| 257 | 20240911 | 152200 | 1875138950 | 16920 | 16920 | 16920 | 16920 | 0 |
| 258 | 20240911 | 152100 | 1875138950 | 16920 | 16920 | 16920 | 16920 | 0 |
| 259 | 20240911 | 152000 | 1875138950 | 16920 | 16920 | 16920 | 16920 | 0 |
| 260 | 20240911 | 151900 | 1875138950 | 16920 | 16860 | 16930 | 16810 | 1100 |
| 261 | 20240911 | 151800 | 1856568830 | 16790 | 16790 | 16790 | 16790 | 38 |
| 262 | 20240911 | 151700 | 1855930810 | 16790 | 16790 | 16790 | 16790 | 300 |
| 263 | 20240911 | 151600 | 1850893810 | 16790 | 16800 | 16860 | 16790 | 899 |
| 264 | 20240911 | 151500 | 1835769120 | 16800 | 16820 | 16820 | 16800 | 196 |
| 265 | 20240911 | 151400 | 1832473860 | 16820 | 16830 | 16830 | 16820 | 69 |
| 266 | 20240911 | 151300 | 1831312680 | 16820 | 16840 | 16840 | 16820 | 202 |
| 267 | 20240911 | 151200 | 1827911600 | 16840 | 16850 | 16850 | 16840 | 675 |
| 268 | 20240911 | 151100 | 1816538550 | 16850 | 16850 | 16850 | 16850 | 0 |
| 269 | 20240911 | 151000 | 1816538550 | 16850 | 16860 | 16860 | 16850 | 140 |
| 270 | 20240911 | 150900 | 1814179250 | 16860 | 16850 | 16860 | 16850 | 133 |
| 271 | 20240911 | 150800 | 1811938000 | 16850 | 16860 | 16860 | 16850 | 514 |
| 272 | 20240911 | 150700 | 1803277090 | 16860 | 16860 | 16860 | 16860 | 1 |
| 273 | 20240911 | 150600 | 1803260230 | 16860 | 16860 | 16860 | 16860 | 22 |
| 274 | 20240911 | 150500 | 1802889310 | 16850 | 16850 | 16850 | 16850 | 0 |
| 275 | 20240911 | 150400 | 1802889310 | 16850 | 16850 | 16850 | 16850 | 14 |
| 276 | 20240911 | 150300 | 1802653410 | 16850 | 16870 | 16870 | 16850 | 657 |
| 277 | 20240911 | 150200 | 1791577980 | 16870 | 16870 | 16870 | 16870 | 8 |
| 278 | 20240911 | 150100 | 1791443020 | 16880 | 16890 | 16890 | 16880 | 136 |
| 279 | 20240911 | 150000 | 1789147200 | 16890 | 16880 | 16890 | 16880 | 64 |
| 280 | 20240911 | 145900 | 1788066660 | 16880 | 16880 | 16880 | 16870 | 326 |
| 281 | 20240911 | 145800 | 1782564690 | 16880 | 16890 | 16890 | 16880 | 113 |
| 282 | 20240911 | 145700 | 1780657120 | 16890 | 16870 | 16890 | 16870 | 91 |
| 283 | 20240911 | 145600 | 1779121350 | 16850 | 16850 | 16850 | 16850 | 12 |
| 284 | 20240911 | 145500 | 1778919150 | 16850 | 16850 | 16870 | 16850 | 848 |
| 285 | 20240911 | 145400 | 1764625810 | 16850 | 16850 | 16850 | 16850 | 59 |
| 286 | 20240911 | 145300 | 1763631660 | 16850 | 16850 | 16850 | 16850 | 28 |
| 287 | 20240911 | 145200 | 1763159860 | 16840 | 16840 | 16840 | 16840 | 72 |
| 288 | 20240911 | 145100 | 1761947380 | 16840 | 16840 | 16840 | 16830 | 482 |
| 289 | 20240911 | 145000 | 1753832860 | 16860 | 16860 | 16860 | 16860 | 260 |
| 290 | 20240911 | 144900 | 1749449260 | 16840 | 16860 | 16860 | 16830 | 673 |
| 291 | 20240911 | 144800 | 1738119480 | 16860 | 16860 | 16860 | 16860 | 11 |
| 292 | 20240911 | 144700 | 1737934020 | 16860 | 16810 | 16860 | 16800 | 287 |
| 293 | 20240911 | 144600 | 1733105020 | 16800 | 16850 | 16850 | 16800 | 418 |
| 294 | 20240911 | 144500 | 1726069150 | 16860 | 16810 | 16860 | 16810 | 1057 |
| 295 | 20240911 | 144400 | 1708293080 | 16810 | 16810 | 16810 | 16810 | 25 |
| 296 | 20240911 | 144300 | 1707872830 | 16800 | 16780 | 16810 | 16780 | 1443 |
| 297 | 20240911 | 144200 | 1683651600 | 16770 | 16780 | 16780 | 16770 | 201 |
| 298 | 20240911 | 144100 | 1680279050 | 16770 | 16770 | 16770 | 16770 | 9 |
| 299 | 20240911 | 144000 | 1680128120 | 16760 | 16760 | 16760 | 16760 | 0 |
| 300 | 20240911 | 143900 | 1680128120 | 16760 | 16760 | 16760 | 16760 | 0 |
| 301 | 20240911 | 143800 | 1680128120 | 16760 | 16760 | 16760 | 16760 | 0 |
| 302 | 20240911 | 143700 | 1680128120 | 16760 | 16760 | 16760 | 16760 | 0 |
| 303 | 20240911 | 143600 | 1680128120 | 16760 | 16800 | 16800 | 16760 | 1009 |
| 304 | 20240911 | 143500 | 1663187980 | 16800 | 16800 | 16800 | 16800 | 110 |
| 305 | 20240911 | 143400 | 1661339980 | 16800 | 16800 | 16800 | 16800 | 110 |
| 306 | 20240911 | 143300 | 1659491980 | 16790 | 16790 | 16790 | 16790 | 0 |
| 307 | 20240911 | 143200 | 1659491980 | 16790 | 16760 | 16800 | 16760 | 2736 |
| 308 | 20240911 | 143100 | 1613605140 | 16760 | 16760 | 16760 | 16760 | 13 |
| 309 | 20240911 | 143000 | 1613387260 | 16760 | 16760 | 16760 | 16760 | 0 |
| 310 | 20240911 | 142900 | 1613387260 | 16760 | 16760 | 16760 | 16760 | 172 |
| 311 | 20240911 | 142800 | 1610504540 | 16760 | 16760 | 16760 | 16760 | 68 |
| 312 | 20240911 | 142700 | 1609364860 | 16760 | 16780 | 16780 | 16760 | 179 |
| 313 | 20240911 | 142600 | 1606363190 | 16780 | 16780 | 16780 | 16770 | 1415 |
| 314 | 20240911 | 142500 | 1582628180 | 16780 | 16780 | 16790 | 16780 | 519 |
| 315 | 20240911 | 142400 | 1573917560 | 16780 | 16790 | 16790 | 16780 | 1291 |
| 316 | 20240911 | 142300 | 1552245260 | 16790 | 16790 | 16790 | 16790 | 0 |
| 317 | 20240911 | 142200 | 1552245260 | 16790 | 16800 | 16800 | 16790 | 163 |
| 318 | 20240911 | 142100 | 1549507030 | 16790 | 16800 | 16800 | 16790 | 257 |
| 319 | 20240911 | 142000 | 1545189690 | 16800 | 16800 | 16800 | 16800 | 55 |
| 320 | 20240911 | 141900 | 1544265690 | 16800 | 16800 | 16800 | 16800 | 0 |
| 321 | 20240911 | 141800 | 1544265690 | 16800 | 16800 | 16800 | 16800 | 46 |
| 322 | 20240911 | 141700 | 1543492890 | 16800 | 16800 | 16800 | 16800 | 0 |
| 323 | 20240911 | 141600 | 1543492890 | 16800 | 16810 | 16810 | 16800 | 234 |
| 324 | 20240911 | 141500 | 1539559600 | 16810 | 16810 | 16810 | 16810 | 69 |
| 325 | 20240911 | 141400 | 1538399710 | 16810 | 16820 | 16820 | 16810 | 92 |
| 326 | 20240911 | 141300 | 1536853090 | 16820 | 16810 | 16820 | 16810 | 70 |
| 327 | 20240911 | 141200 | 1535676230 | 16810 | 16810 | 16810 | 16810 | 62 |
| 328 | 20240911 | 141100 | 1534634010 | 16810 | 16810 | 16810 | 16810 | 378 |
| 329 | 20240911 | 141000 | 1528279830 | 16830 | 16830 | 16830 | 16830 | 540 |
| 330 | 20240911 | 140900 | 1519191630 | 16840 | 16840 | 16840 | 16840 | 46 |
| 331 | 20240911 | 140800 | 1518416990 | 16840 | 16840 | 16840 | 16840 | 59 |
| 332 | 20240911 | 140700 | 1517423430 | 16850 | 16840 | 16850 | 16840 | 194 |
| 333 | 20240911 | 140600 | 1514156100 | 16840 | 16860 | 16860 | 16840 | 61 |
| 334 | 20240911 | 140500 | 1513128260 | 16860 | 16830 | 16860 | 16830 | 256 |
| 335 | 20240911 | 140400 | 1508817560 | 16860 | 16860 | 16860 | 16860 | 0 |
| 336 | 20240911 | 140300 | 1508817560 | 16860 | 16860 | 16860 | 16860 | 98 |
| 337 | 20240911 | 140200 | 1507165280 | 16860 | 16820 | 16860 | 16820 | 79 |
| 338 | 20240911 | 140100 | 1505836230 | 16820 | 16820 | 16820 | 16820 | 0 |
| 339 | 20240911 | 140000 | 1505836230 | 16820 | 16840 | 16850 | 16820 | 91 |
| 340 | 20240911 | 135900 | 1504303500 | 16830 | 16830 | 16840 | 16830 | 102 |
| 341 | 20240911 | 135800 | 1502586460 | 16830 | 16810 | 16830 | 16810 | 43 |
| 342 | 20240911 | 135700 | 1501863600 | 16790 | 16790 | 16790 | 16790 | 0 |
| 343 | 20240911 | 135600 | 1501863600 | 16790 | 16800 | 16810 | 16790 | 87 |
| 344 | 20240911 | 135500 | 1500402010 | 16790 | 16790 | 16790 | 16790 | 419 |
| 345 | 20240911 | 135400 | 1493367000 | 16790 | 16790 | 16790 | 16790 | 273 |
| 346 | 20240911 | 135300 | 1488783330 | 16780 | 16780 | 16780 | 16780 | 316 |
| 347 | 20240911 | 135200 | 1483480850 | 16780 | 16780 | 16780 | 16770 | 124 |
| 348 | 20240911 | 135100 | 1481400250 | 16780 | 16770 | 16780 | 16770 | 167 |
| 349 | 20240911 | 135000 | 1478599650 | 16770 | 16780 | 16780 | 16770 | 22 |
| 350 | 20240911 | 134900 | 1478230590 | 16780 | 16780 | 16780 | 16780 | 147 |
| 351 | 20240911 | 134800 | 1475763930 | 16790 | 16780 | 16790 | 16780 | 401 |
| 352 | 20240911 | 134700 | 1469035140 | 16780 | 16790 | 16790 | 16780 | 146 |
| 353 | 20240911 | 134600 | 1466584380 | 16790 | 16790 | 16800 | 16790 | 92 |
| 354 | 20240911 | 134500 | 1465039600 | 16790 | 16790 | 16790 | 16790 | 35 |
| 355 | 20240911 | 134400 | 1464451950 | 16790 | 16790 | 16790 | 16790 | 10 |
| 356 | 20240911 | 134300 | 1464284050 | 16790 | 16790 | 16790 | 16790 | 128 |
| 357 | 20240911 | 134200 | 1462134930 | 16780 | 16790 | 16790 | 16780 | 367 |
| 358 | 20240911 | 134100 | 1455973050 | 16780 | 16790 | 16790 | 16780 | 1308 |
| 359 | 20240911 | 134000 | 1434015070 | 16790 | 16810 | 16810 | 16790 | 90 |
| 360 | 20240911 | 133900 | 1432503280 | 16810 | 16820 | 16820 | 16800 | 946 |
| 361 | 20240911 | 133800 | 1416599970 | 16830 | 16820 | 16830 | 16820 | 98 |
| 362 | 20240911 | 133700 | 1414951500 | 16830 | 16840 | 16840 | 16830 | 866 |
| 363 | 20240911 | 133600 | 1400374460 | 16840 | 16840 | 16840 | 16840 | 90 |
| 364 | 20240911 | 133500 | 1398858860 | 16830 | 16860 | 16860 | 16830 | 410 |
| 365 | 20240911 | 133400 | 1391953780 | 16860 | 16850 | 16860 | 16850 | 201 |
| 366 | 20240911 | 133300 | 1388566820 | 16840 | 16840 | 16840 | 16840 | 13 |
| 367 | 20240911 | 133200 | 1388347900 | 16840 | 16840 | 16840 | 16840 | 18 |
| 368 | 20240911 | 133100 | 1388044780 | 16840 | 16840 | 16840 | 16840 | 12 |
| 369 | 20240911 | 133000 | 1387842700 | 16830 | 16850 | 16870 | 16830 | 662 |
| 370 | 20240911 | 132900 | 1376688920 | 16850 | 16870 | 16870 | 16850 | 584 |
| 371 | 20240911 | 132800 | 1366842710 | 16860 | 16880 | 16880 | 16860 | 329 |
| 372 | 20240911 | 132700 | 1361294620 | 16930 | 16880 | 16930 | 16880 | 147 |
| 373 | 20240911 | 132600 | 1358808800 | 16860 | 16860 | 16870 | 16860 | 506 |
| 374 | 20240911 | 132500 | 1350274960 | 16850 | 16860 | 16860 | 16850 | 84 |
| 375 | 20240911 | 132400 | 1348859290 | 16860 | 16860 | 16860 | 16860 | 27 |
| 376 | 20240911 | 132300 | 1348404070 | 16860 | 16850 | 16860 | 16850 | 61 |
| 377 | 20240911 | 132200 | 1347375620 | 16860 | 16880 | 16880 | 16860 | 355 |
| 378 | 20240911 | 132100 | 1341386780 | 16880 | 16880 | 16880 | 16880 | 27 |
| 379 | 20240911 | 132000 | 1340931020 | 16880 | 16880 | 16890 | 16870 | 526 |
| 380 | 20240911 | 131900 | 1332052090 | 16880 | 16920 | 16930 | 16880 | 67 |
| 381 | 20240911 | 131800 | 1330919140 | 16910 | 16880 | 16910 | 16880 | 31 |
| 382 | 20240911 | 131700 | 1330395710 | 16850 | 16850 | 16870 | 16850 | 737 |
| 383 | 20240911 | 131600 | 1317968650 | 16860 | 16870 | 16870 | 16850 | 816 |
| 384 | 20240911 | 131500 | 1304211030 | 16870 | 16870 | 16870 | 16870 | 72 |
| 385 | 20240911 | 131400 | 1302996390 | 16860 | 16860 | 16870 | 16860 | 87 |
| 386 | 20240911 | 131300 | 1301529330 | 16860 | 16870 | 16870 | 16860 | 113 |
| 387 | 20240911 | 131200 | 1299623110 | 16870 | 16890 | 16890 | 16870 | 3070 |
| 388 | 20240911 | 131100 | 1247801750 | 16880 | 16880 | 16890 | 16880 | 360 |
| 389 | 20240911 | 131000 | 1241724890 | 16880 | 16880 | 16880 | 16880 | 26 |
| 390 | 20240911 | 130900 | 1241286010 | 16880 | 16880 | 16890 | 16880 | 528 |
| 391 | 20240911 | 130800 | 1232373130 | 16880 | 16880 | 16880 | 16880 | 22 |
| 392 | 20240911 | 130700 | 1232001770 | 16880 | 16890 | 16890 | 16880 | 127 |
| 393 | 20240911 | 130600 | 1229857890 | 16880 | 16880 | 16890 | 16880 | 543 |
| 394 | 20240911 | 130500 | 1220692030 | 16840 | 16840 | 16840 | 16840 | 1 |
| 395 | 20240911 | 130400 | 1220675190 | 16850 | 16920 | 16920 | 16810 | 3195 |
| 396 | 20240911 | 130300 | 1166790800 | 16920 | 16920 | 16920 | 16920 | 83 |
| 397 | 20240911 | 130200 | 1165386440 | 16920 | 16920 | 16920 | 16920 | 46 |
| 398 | 20240911 | 130100 | 1164608120 | 16920 | 16920 | 16920 | 16920 | 35 |
| 399 | 20240911 | 130000 | 1164015920 | 16920 | 16930 | 16930 | 16920 | 32 |
| 400 | 20240911 | 125900 | 1163474300 | 16930 | 16930 | 16930 | 16930 | 31 |
| 401 | 20240911 | 125800 | 1162949470 | 16930 | 16930 | 16930 | 16930 | 46 |
| 402 | 20240911 | 125700 | 1162170690 | 16900 | 16910 | 16910 | 16900 | 432 |
| 403 | 20240911 | 125600 | 1154866550 | 16900 | 16960 | 16960 | 16900 | 2175 |
| 404 | 20240911 | 125500 | 1118055730 | 16960 | 16960 | 16960 | 16960 | 116 |
| 405 | 20240911 | 125400 | 1116088370 | 16960 | 16960 | 16960 | 16960 | 30 |
| 406 | 20240911 | 125300 | 1115579570 | 16960 | 16960 | 16960 | 16950 | 412 |
| 407 | 20240911 | 125200 | 1108596050 | 16960 | 16960 | 16960 | 16960 | 13 |
| 408 | 20240911 | 125100 | 1108375570 | 16970 | 16970 | 16970 | 16970 | 23 |
| 409 | 20240911 | 125000 | 1107985260 | 16970 | 16970 | 16970 | 16970 | 60 |
| 410 | 20240911 | 124900 | 1106967060 | 16970 | 16980 | 16980 | 16970 | 41 |
| 411 | 20240911 | 124800 | 1106271160 | 16980 | 16980 | 16980 | 16980 | 10 |
| 412 | 20240911 | 124700 | 1106101360 | 16980 | 16980 | 16980 | 16980 | 82 |
| 413 | 20240911 | 124600 | 1104709000 | 16980 | 16980 | 16980 | 16980 | 98 |
| 414 | 20240911 | 124500 | 1103044960 | 16980 | 16980 | 16990 | 16980 | 39 |
| 415 | 20240911 | 124400 | 1102382640 | 16980 | 16980 | 16980 | 16980 | 36 |
| 416 | 20240911 | 124300 | 1101771360 | 16950 | 16950 | 16950 | 16950 | 280 |
| 417 | 20240911 | 124200 | 1097025360 | 16950 | 16930 | 16950 | 16930 | 27 |
| 418 | 20240911 | 124100 | 1096568090 | 16930 | 16920 | 16930 | 16920 | 581 |
| 419 | 20240911 | 124000 | 1086737010 | 16920 | 16920 | 16920 | 16920 | 0 |
| 420 | 20240911 | 123900 | 1086737010 | 16920 | 16920 | 16920 | 16920 | 1 |
| 421 | 20240911 | 123800 | 1086720090 | 16920 | 16920 | 16920 | 16920 | 1 |
| 422 | 20240911 | 123700 | 1086703170 | 16920 | 16920 | 16920 | 16920 | 53 |
| 423 | 20240911 | 123600 | 1085806410 | 16920 | 16920 | 16920 | 16920 | 125 |
| 424 | 20240911 | 123500 | 1083691410 | 16920 | 16920 | 16920 | 16920 | 1 |
| 425 | 20240911 | 123400 | 1083674490 | 16920 | 16920 | 16920 | 16920 | 5 |
| 426 | 20240911 | 123300 | 1083589890 | 16920 | 16920 | 16920 | 16920 | 193 |
| 427 | 20240911 | 123200 | 1080324330 | 16920 | 16920 | 16920 | 16920 | 299 |
| 428 | 20240911 | 123100 | 1075265250 | 16930 | 16930 | 16930 | 16930 | 50 |
| 429 | 20240911 | 123000 | 1074418750 | 16930 | 16950 | 16950 | 16930 | 146 |
| 430 | 20240911 | 122900 | 1071946890 | 16980 | 16980 | 16980 | 16980 | 0 |
| 431 | 20240911 | 122800 | 1071946890 | 16980 | 16940 | 16990 | 16940 | 320 |
| 432 | 20240911 | 122700 | 1066520460 | 16940 | 16940 | 16940 | 16940 | 10 |
| 433 | 20240911 | 122600 | 1066351060 | 16930 | 16930 | 16930 | 16930 | 10 |
| 434 | 20240911 | 122500 | 1066181760 | 16930 | 16930 | 16930 | 16930 | 155 |
| 435 | 20240911 | 122400 | 1063557610 | 16930 | 16930 | 16930 | 16930 | 337 |
| 436 | 20240911 | 122300 | 1057852200 | 16920 | 16920 | 16920 | 16920 | 45 |
| 437 | 20240911 | 122200 | 1057090800 | 16930 | 16930 | 16930 | 16930 | 0 |
| 438 | 20240911 | 122100 | 1057090800 | 16930 | 16930 | 16930 | 16930 | 83 |
| 439 | 20240911 | 122000 | 1055685610 | 16920 | 16920 | 16920 | 16920 | 326 |
| 440 | 20240911 | 121900 | 1050169690 | 16910 | 16910 | 16910 | 16910 | 0 |
| 441 | 20240911 | 121800 | 1050169690 | 16910 | 16910 | 16910 | 16910 | 0 |
| 442 | 20240911 | 121700 | 1050169690 | 16910 | 16930 | 16930 | 16910 | 1363 |
| 443 | 20240911 | 121600 | 1027099550 | 16930 | 16970 | 16970 | 16930 | 764 |
| 444 | 20240911 | 121500 | 1014148270 | 16970 | 16970 | 16970 | 16970 | 2 |
| 445 | 20240911 | 121400 | 1014114330 | 16990 | 16990 | 16990 | 16990 | 0 |
| 446 | 20240911 | 121300 | 1014114330 | 16990 | 16990 | 16990 | 16990 | 0 |
| 447 | 20240911 | 121200 | 1014114330 | 16990 | 16990 | 16990 | 16990 | 0 |
| 448 | 20240911 | 121100 | 1014114330 | 16990 | 16990 | 16990 | 16990 | 0 |
| 449 | 20240911 | 121000 | 1014114330 | 16990 | 16980 | 16990 | 16970 | 137 |
| 450 | 20240911 | 120900 | 1011787820 | 16970 | 16990 | 16990 | 16970 | 62 |
| 451 | 20240911 | 120800 | 1010735540 | 17000 | 17000 | 17000 | 17000 | 4 |
| 452 | 20240911 | 120700 | 1010667540 | 17000 | 17000 | 17010 | 17000 | 123 |
| 453 | 20240911 | 120600 | 1008575620 | 17000 | 17000 | 17000 | 17000 | 0 |
| 454 | 20240911 | 120500 | 1008575620 | 17000 | 17020 | 17020 | 17000 | 386 |
| 455 | 20240911 | 120400 | 1002006140 | 17030 | 17030 | 17030 | 17030 | 0 |
| 456 | 20240911 | 120300 | 1002006140 | 17030 | 17030 | 17030 | 17030 | 0 |
| 457 | 20240911 | 120200 | 1002006140 | 17030 | 17020 | 17040 | 17000 | 1652 |
| 458 | 20240911 | 120100 | 973873580 | 17010 | 17010 | 17010 | 17010 | 0 |
| 459 | 20240911 | 120000 | 973873580 | 17010 | 17000 | 17010 | 17000 | 41 |
| 460 | 20240911 | 115900 | 973176560 | 17000 | 17000 | 17020 | 17000 | 152 |
| 461 | 20240911 | 115800 | 970590560 | 17020 | 17020 | 17020 | 17020 | 96 |
| 462 | 20240911 | 115700 | 968956640 | 17030 | 17030 | 17030 | 17030 | 0 |
| 463 | 20240911 | 115600 | 968956640 | 17030 | 17030 | 17030 | 17030 | 0 |
| 464 | 20240911 | 115500 | 968956640 | 17030 | 17000 | 17030 | 17000 | 193 |
| 465 | 20240911 | 115400 | 965673880 | 17010 | 17010 | 17010 | 17010 | 0 |
| 466 | 20240911 | 115300 | 965673880 | 17010 | 17010 | 17020 | 17010 | 1637 |
| 467 | 20240911 | 115200 | 937828040 | 17010 | 17010 | 17010 | 17010 | 52 |
| 468 | 20240911 | 115100 | 936943520 | 17020 | 17020 | 17020 | 17020 | 0 |
| 469 | 20240911 | 115000 | 936943520 | 17020 | 17020 | 17020 | 17020 | 0 |
| 470 | 20240911 | 114900 | 936943520 | 17020 | 17020 | 17020 | 17020 | 0 |
| 471 | 20240911 | 114800 | 936943520 | 17020 | 17030 | 17030 | 17020 | 100 |
| 472 | 20240911 | 114700 | 935241070 | 17030 | 17030 | 17030 | 17030 | 0 |
| 473 | 20240911 | 114600 | 935241070 | 17030 | 17030 | 17030 | 17030 | 0 |
| 474 | 20240911 | 114500 | 935241070 | 17030 | 17030 | 17030 | 17030 | 0 |
| 475 | 20240911 | 114400 | 935241070 | 17030 | 17030 | 17030 | 17030 | 28 |
| 476 | 20240911 | 114300 | 934764230 | 17040 | 17040 | 17040 | 17040 | 21 |
| 477 | 20240911 | 114200 | 934406390 | 17050 | 17050 | 17050 | 17050 | 21 |
| 478 | 20240911 | 114100 | 934048340 | 17050 | 17050 | 17050 | 17050 | 66 |
| 479 | 20240911 | 114000 | 932923040 | 17040 | 17030 | 17040 | 17030 | 127 |
| 480 | 20240911 | 113900 | 930759020 | 17030 | 17030 | 17030 | 17030 | 10 |
| 481 | 20240911 | 113800 | 930588720 | 17030 | 17020 | 17040 | 17020 | 487 |
| 482 | 20240911 | 113700 | 922294600 | 17040 | 17040 | 17040 | 17040 | 287 |
| 483 | 20240911 | 113600 | 917404120 | 17040 | 17040 | 17040 | 17040 | 598 |
| 484 | 20240911 | 113500 | 907214200 | 17040 | 17040 | 17040 | 17040 | 175 |
| 485 | 20240911 | 113400 | 904232200 | 17040 | 17040 | 17040 | 17040 | 25 |
| 486 | 20240911 | 113300 | 903806200 | 17030 | 17030 | 17030 | 17030 | 10 |
| 487 | 20240911 | 113200 | 903635900 | 17020 | 17020 | 17030 | 17020 | 632 |
| 488 | 20240911 | 113100 | 892877660 | 17020 | 17050 | 17050 | 17020 | 378 |
| 489 | 20240911 | 113000 | 886435000 | 17070 | 17050 | 17070 | 17050 | 649 |
| 490 | 20240911 | 112900 | 875359030 | 17050 | 17050 | 17050 | 17050 | 868 |
| 491 | 20240911 | 112800 | 860559630 | 17050 | 17040 | 17050 | 17040 | 30 |
| 492 | 20240911 | 112700 | 860048300 | 17050 | 17040 | 17050 | 17040 | 223 |
| 493 | 20240911 | 112600 | 856248250 | 17050 | 17060 | 17060 | 17040 | 127 |
| 494 | 20240911 | 112500 | 854082610 | 17070 | 17070 | 17070 | 17070 | 0 |
| 495 | 20240911 | 112400 | 854082610 | 17070 | 17060 | 17070 | 17060 | 15 |
| 496 | 20240911 | 112300 | 853826610 | 17070 | 17050 | 17070 | 17050 | 198 |
| 497 | 20240911 | 112200 | 850447420 | 17060 | 17060 | 17060 | 17060 | 79 |
| 498 | 20240911 | 112100 | 849099680 | 17050 | 17030 | 17060 | 17030 | 1030 |
| 499 | 20240911 | 112000 | 831539950 | 17020 | 17030 | 17030 | 17020 | 59 |
| 500 | 20240911 | 111900 | 830535600 | 17010 | 17010 | 17020 | 17010 | 445 |
| 501 | 20240911 | 111800 | 822965970 | 17010 | 17010 | 17010 | 17010 | 21 |
| 502 | 20240911 | 111700 | 822608760 | 17030 | 17000 | 17030 | 17000 | 659 |
| 503 | 20240911 | 111600 | 811404140 | 17000 | 17010 | 17030 | 17000 | 757 |
| 504 | 20240911 | 111500 | 798525410 | 17010 | 17000 | 17010 | 17000 | 305 |
| 505 | 20240911 | 111400 | 793338990 | 17000 | 16960 | 17000 | 16960 | 900 |
| 506 | 20240911 | 111300 | 778063550 | 16960 | 16960 | 16960 | 16960 | 20 |
| 507 | 20240911 | 111200 | 777724350 | 16960 | 16940 | 16970 | 16940 | 457 |
| 508 | 20240911 | 111100 | 769982600 | 16930 | 16940 | 16940 | 16930 | 149 |
| 509 | 20240911 | 111000 | 767459880 | 16950 | 16950 | 16950 | 16950 | 13 |
| 510 | 20240911 | 110900 | 767239530 | 16950 | 16950 | 16950 | 16950 | 0 |
| 511 | 20240911 | 110800 | 767239530 | 16950 | 16950 | 16970 | 16930 | 320 |
| 512 | 20240911 | 110700 | 761818920 | 16950 | 16950 | 16950 | 16950 | 10 |
| 513 | 20240911 | 110600 | 761649420 | 16950 | 16950 | 16960 | 16950 | 29 |
| 514 | 20240911 | 110500 | 761157860 | 16950 | 16920 | 16950 | 16920 | 102 |
| 515 | 20240911 | 110400 | 759431960 | 16920 | 16920 | 16920 | 16920 | 12 |
| 516 | 20240911 | 110300 | 759228920 | 16920 | 16920 | 16960 | 16920 | 672 |
| 517 | 20240911 | 110200 | 747854650 | 16920 | 16920 | 16960 | 16920 | 191 |
| 518 | 20240911 | 110100 | 744620300 | 16940 | 16940 | 16970 | 16940 | 15 |
| 519 | 20240911 | 110000 | 744366170 | 16970 | 16960 | 16970 | 16940 | 72 |
| 520 | 20240911 | 105900 | 743146030 | 16970 | 16960 | 16970 | 16950 | 67 |
| 521 | 20240911 | 105800 | 742009620 | 16960 | 16960 | 16960 | 16960 | 0 |
| 522 | 20240911 | 105700 | 742009620 | 16960 | 16990 | 16990 | 16960 | 18 |
| 523 | 20240911 | 105600 | 741704150 | 16960 | 16940 | 16960 | 16940 | 126 |
| 524 | 20240911 | 105500 | 739568850 | 16950 | 16950 | 16960 | 16930 | 244 |
| 525 | 20240911 | 105400 | 735431280 | 16960 | 16950 | 16960 | 16950 | 26 |
| 526 | 20240911 | 105300 | 734990480 | 16950 | 16970 | 16990 | 16950 | 131 |
| 527 | 20240911 | 105200 | 732768380 | 16950 | 16950 | 16950 | 16950 | 0 |
| 528 | 20240911 | 105100 | 732768380 | 16950 | 16950 | 16950 | 16950 | 1 |
| 529 | 20240911 | 105000 | 732751430 | 16990 | 16950 | 16990 | 16950 | 40 |
| 530 | 20240911 | 104900 | 732073010 | 16970 | 16960 | 16970 | 16940 | 243 |
| 531 | 20240911 | 104800 | 727954090 | 16970 | 16970 | 16970 | 16960 | 190 |
| 532 | 20240911 | 104700 | 724730090 | 16970 | 16980 | 17000 | 16950 | 100 |
| 533 | 20240911 | 104600 | 723032840 | 16920 | 16920 | 16920 | 16920 | 1 |
| 534 | 20240911 | 104500 | 723015920 | 16910 | 16890 | 16910 | 16890 | 186 |
| 535 | 20240911 | 104400 | 719872300 | 16900 | 16880 | 16900 | 16870 | 481 |
| 536 | 20240911 | 104300 | 711751300 | 16890 | 16890 | 16890 | 16890 | 0 |
| 537 | 20240911 | 104200 | 711751300 | 16890 | 16850 | 16890 | 16850 | 784 |
| 538 | 20240911 | 104100 | 698533820 | 16850 | 16850 | 16860 | 16850 | 458 |
| 539 | 20240911 | 104000 | 690816400 | 16850 | 16880 | 16880 | 16850 | 858 |
| 540 | 20240911 | 103900 | 676342440 | 16880 | 16910 | 16910 | 16880 | 891 |
| 541 | 20240911 | 103800 | 661281580 | 16910 | 16910 | 16910 | 16910 | 2 |
| 542 | 20240911 | 103700 | 661247760 | 16910 | 16920 | 16920 | 16910 | 172 |
| 543 | 20240911 | 103600 | 658337730 | 16920 | 16930 | 16930 | 16920 | 177 |
| 544 | 20240911 | 103500 | 655342800 | 16920 | 16920 | 16930 | 16920 | 57 |
| 545 | 20240911 | 103400 | 654378230 | 16920 | 16920 | 16920 | 16920 | 375 |
| 546 | 20240911 | 103300 | 648033230 | 16920 | 17010 | 17010 | 16920 | 3988 |
| 547 | 20240911 | 103200 | 580343660 | 17010 | 17000 | 17010 | 17000 | 1167 |
| 548 | 20240911 | 103100 | 560501930 | 17000 | 17000 | 17000 | 17000 | 0 |
| 549 | 20240911 | 103000 | 560501930 | 17000 | 17000 | 17000 | 16990 | 305 |
| 550 | 20240911 | 102900 | 555317070 | 16990 | 17000 | 17000 | 16990 | 109 |
| 551 | 20240911 | 102800 | 553464880 | 17000 | 17010 | 17010 | 17000 | 621 |
| 552 | 20240911 | 102700 | 542907350 | 17010 | 17020 | 17020 | 17010 | 55 |
| 553 | 20240911 | 102600 | 541971760 | 17020 | 17040 | 17040 | 17020 | 318 |
| 554 | 20240911 | 102500 | 536553220 | 17050 | 17050 | 17050 | 17040 | 198 |
| 555 | 20240911 | 102400 | 533177430 | 17040 | 17030 | 17040 | 17030 | 2 |
| 556 | 20240911 | 102300 | 533143360 | 17020 | 17020 | 17030 | 17020 | 55 |
| 557 | 20240911 | 102200 | 532206740 | 17020 | 17020 | 17020 | 17020 | 6 |
| 558 | 20240911 | 102100 | 532104620 | 17010 | 17010 | 17020 | 17000 | 158 |
| 559 | 20240911 | 102000 | 529417140 | 17000 | 16980 | 17000 | 16980 | 806 |
| 560 | 20240911 | 101900 | 515727440 | 16980 | 16970 | 16980 | 16960 | 623 |
| 561 | 20240911 | 101800 | 505157940 | 16970 | 16950 | 16990 | 16950 | 1075 |
| 562 | 20240911 | 101700 | 486909480 | 16940 | 16940 | 16940 | 16940 | 56 |
| 563 | 20240911 | 101600 | 485960840 | 16940 | 16940 | 16950 | 16940 | 794 |
| 564 | 20240911 | 101500 | 472505360 | 16950 | 16950 | 16950 | 16910 | 694 |
| 565 | 20240911 | 101400 | 460756200 | 16950 | 16960 | 16960 | 16940 | 422 |
| 566 | 20240911 | 101300 | 453605920 | 16970 | 16970 | 16970 | 16960 | 133 |
| 567 | 20240911 | 101200 | 451350050 | 16970 | 16970 | 16980 | 16960 | 279 |
| 568 | 20240911 | 101100 | 446615960 | 16960 | 16970 | 16970 | 16960 | 244 |
| 569 | 20240911 | 101000 | 442475290 | 16960 | 16980 | 16980 | 16960 | 826 |
| 570 | 20240911 | 100900 | 428457860 | 16990 | 16980 | 16990 | 16980 | 268 |
| 571 | 20240911 | 100800 | 423905850 | 16980 | 16990 | 16990 | 16980 | 369 |
| 572 | 20240911 | 100700 | 417638830 | 16990 | 16990 | 16990 | 16990 | 31 |
| 573 | 20240911 | 100600 | 417112140 | 17000 | 17030 | 17030 | 17000 | 195 |
| 574 | 20240911 | 100500 | 413795130 | 17030 | 17060 | 17070 | 17030 | 152 |
| 575 | 20240911 | 100400 | 411203780 | 17060 | 17020 | 17070 | 17020 | 111 |
| 576 | 20240911 | 100300 | 409312970 | 17040 | 17030 | 17080 | 17030 | 1291 |
| 577 | 20240911 | 100200 | 387298080 | 17030 | 16980 | 17030 | 16980 | 1237 |
| 578 | 20240911 | 100100 | 366270470 | 16970 | 16970 | 16970 | 16970 | 25 |
| 579 | 20240911 | 100000 | 365846220 | 16970 | 16980 | 16980 | 16970 | 111 |
| 580 | 20240911 | 095900 | 363962050 | 16980 | 16980 | 17000 | 16970 | 189 |
| 581 | 20240911 | 095800 | 360750560 | 17000 | 16960 | 17000 | 16960 | 178 |
| 582 | 20240911 | 095700 | 357727560 | 16960 | 16990 | 17000 | 16960 | 221 |
| 583 | 20240911 | 095600 | 353975140 | 16970 | 16930 | 16970 | 16930 | 236 |
| 584 | 20240911 | 095500 | 349976170 | 16940 | 16890 | 16940 | 16890 | 578 |
| 585 | 20240911 | 095400 | 340205600 | 16890 | 16890 | 16890 | 16890 | 0 |
| 586 | 20240911 | 095300 | 340205600 | 16890 | 16890 | 16890 | 16890 | 320 |
| 587 | 20240911 | 095200 | 334800800 | 16900 | 16920 | 16920 | 16900 | 654 |
| 588 | 20240911 | 095100 | 323745430 | 16930 | 16930 | 16930 | 16930 | 1 |
| 589 | 20240911 | 095000 | 323728500 | 16930 | 16920 | 16930 | 16910 | 32 |
| 590 | 20240911 | 094900 | 323186770 | 16930 | 16890 | 16930 | 16880 | 287 |
| 591 | 20240911 | 094800 | 318339400 | 16880 | 16890 | 16890 | 16880 | 410 |
| 592 | 20240911 | 094700 | 311415750 | 16910 | 16900 | 16910 | 16890 | 99 |
| 593 | 20240911 | 094600 | 309743460 | 16910 | 16980 | 16980 | 16910 | 1233 |
| 594 | 20240911 | 094500 | 288839680 | 17000 | 17000 | 17000 | 17000 | 0 |
| 595 | 20240911 | 094400 | 288839680 | 17000 | 16980 | 17000 | 16980 | 113 |
| 596 | 20240911 | 094300 | 286920920 | 16970 | 16980 | 16980 | 16970 | 740 |
| 597 | 20240911 | 094200 | 274356580 | 17000 | 17000 | 17000 | 17000 | 41 |
| 598 | 20240911 | 094100 | 273659580 | 17000 | 17000 | 17000 | 17000 | 445 |
| 599 | 20240911 | 094000 | 266094580 | 17000 | 17000 | 17030 | 16980 | 227 |
| 600 | 20240911 | 093900 | 262239110 | 17000 | 17010 | 17040 | 17000 | 1646 |
| 601 | 20240911 | 093800 | 234221110 | 17020 | 17040 | 17040 | 17010 | 390 |
| 602 | 20240911 | 093700 | 227579720 | 17040 | 16970 | 17040 | 16970 | 1854 |
| 603 | 20240911 | 093600 | 196061270 | 16960 | 16940 | 16960 | 16940 | 266 |
| 604 | 20240911 | 093500 | 191551840 | 16940 | 16920 | 16940 | 16920 | 142 |
| 605 | 20240911 | 093400 | 189149040 | 16910 | 16900 | 16910 | 16900 | 44 |
| 606 | 20240911 | 093300 | 188405180 | 16900 | 16920 | 16920 | 16900 | 318 |
| 607 | 20240911 | 093200 | 183030840 | 16920 | 16920 | 16920 | 16920 | 10 |
| 608 | 20240911 | 093100 | 182861640 | 16920 | 16910 | 16950 | 16910 | 226 |
| 609 | 20240911 | 093000 | 179037740 | 16920 | 16910 | 16950 | 16910 | 475 |
| 610 | 20240911 | 092900 | 170990930 | 16950 | 16910 | 16950 | 16910 | 189 |
| 611 | 20240911 | 092800 | 167794510 | 16890 | 16920 | 16930 | 16890 | 720 |
| 612 | 20240911 | 092700 | 155617670 | 16910 | 16920 | 16920 | 16910 | 593 |
| 613 | 20240911 | 092600 | 145587920 | 16930 | 16930 | 16930 | 16930 | 30 |
| 614 | 20240911 | 092500 | 145080020 | 16930 | 16920 | 16930 | 16900 | 138 |
| 615 | 20240911 | 092400 | 142745220 | 16920 | 16930 | 16930 | 16920 | 123 |
| 616 | 20240911 | 092300 | 140664040 | 16930 | 16950 | 16950 | 16920 | 4 |
| 617 | 20240911 | 092200 | 140596310 | 16920 | 16930 | 16950 | 16910 | 122 |
| 618 | 20240911 | 092100 | 138532980 | 16950 | 16930 | 16960 | 16920 | 83 |
| 619 | 20240911 | 092000 | 137127870 | 16930 | 16930 | 16930 | 16910 | 77 |
| 620 | 20240911 | 091900 | 135824310 | 16960 | 16950 | 16960 | 16920 | 187 |
| 621 | 20240911 | 091800 | 132656770 | 16960 | 16960 | 16960 | 16960 | 116 |
| 622 | 20240911 | 091700 | 130689410 | 16970 | 16900 | 16970 | 16890 | 422 |
| 623 | 20240911 | 091600 | 123557280 | 16900 | 16920 | 16920 | 16900 | 489 |
| 624 | 20240911 | 091500 | 115288450 | 16940 | 16980 | 16980 | 16940 | 414 |
| 625 | 20240911 | 091400 | 108275140 | 16940 | 16990 | 16990 | 16940 | 169 |
| 626 | 20240911 | 091300 | 105407810 | 17000 | 17000 | 17000 | 17000 | 51 |
| 627 | 20240911 | 091200 | 104540810 | 17010 | 17040 | 17040 | 17000 | 432 |
| 628 | 20240911 | 091100 | 97193850 | 17040 | 17040 | 17060 | 17040 | 91 |
| 629 | 20240911 | 091000 | 95643190 | 17040 | 17090 | 17090 | 17040 | 95 |
| 630 | 20240911 | 090900 | 94022340 | 17090 | 17040 | 17090 | 17010 | 213 |
| 631 | 20240911 | 090800 | 90392780 | 17040 | 16970 | 17040 | 16970 | 1306 |
| 632 | 20240911 | 090700 | 68201140 | 16970 | 16970 | 16970 | 16970 | 30 |
| 633 | 20240911 | 090600 | 67692040 | 16980 | 16980 | 16980 | 16980 | 13 |
| 634 | 20240911 | 090500 | 67471300 | 16980 | 16880 | 17000 | 16880 | 533 |
| 635 | 20240911 | 090400 | 58420430 | 16850 | 17010 | 17010 | 16850 | 1584 |
| 636 | 20240911 | 090300 | 31531350 | 17020 | 17010 | 17040 | 17010 | 117 |
| 637 | 20240911 | 090200 | 29538740 | 17000 | 17010 | 17010 | 16990 | 185 |
| 638 | 20240911 | 090100 | 26394760 | 17010 | 17040 | 17040 | 16980 | 322 |
| 639 | 20240911 | 090000 | 20912680 | 16980 | 16970 | 17000 | 16970 | 1209 |