31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240909 | 193800 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 9031 |
| 3 | 20240909 | 193700 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 4 | 20240909 | 193600 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 5 | 20240909 | 193500 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 6 | 20240909 | 193400 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 7 | 20240909 | 193300 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 8 | 20240909 | 193200 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 9 | 20240909 | 193100 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 10 | 20240909 | 193000 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 11 | 20240909 | 192900 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 12 | 20240909 | 192800 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 13 | 20240909 | 192700 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 14 | 20240909 | 192600 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 15 | 20240909 | 192500 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 16 | 20240909 | 192400 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 17 | 20240909 | 192300 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 18 | 20240909 | 192200 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 19 | 20240909 | 192100 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 20 | 20240909 | 192000 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 21 | 20240909 | 191900 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 22 | 20240909 | 191800 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 23 | 20240909 | 191700 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 24 | 20240909 | 191600 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 25 | 20240909 | 191500 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 26 | 20240909 | 191400 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 27 | 20240909 | 191300 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 28 | 20240909 | 191200 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 29 | 20240909 | 191100 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 30 | 20240909 | 191000 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 31 | 20240909 | 190900 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 32 | 20240909 | 190800 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 9031 |
| 33 | 20240909 | 190700 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 34 | 20240909 | 190600 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 35 | 20240909 | 190500 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 36 | 20240909 | 190400 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 37 | 20240909 | 190300 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 38 | 20240909 | 190200 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 39 | 20240909 | 190100 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 40 | 20240909 | 190000 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 41 | 20240909 | 185900 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 42 | 20240909 | 185800 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 43 | 20240909 | 185700 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 44 | 20240909 | 185600 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 45 | 20240909 | 185500 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 46 | 20240909 | 185400 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 47 | 20240909 | 185300 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 48 | 20240909 | 185200 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 49 | 20240909 | 185100 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 50 | 20240909 | 185000 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 51 | 20240909 | 184900 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 52 | 20240909 | 184800 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 53 | 20240909 | 184700 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 54 | 20240909 | 184600 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 55 | 20240909 | 184500 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 56 | 20240909 | 184400 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 57 | 20240909 | 184300 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 58 | 20240909 | 184200 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 59 | 20240909 | 184100 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 60 | 20240909 | 184000 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 61 | 20240909 | 183900 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 62 | 20240909 | 183800 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 9031 |
| 63 | 20240909 | 183700 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 64 | 20240909 | 183600 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 65 | 20240909 | 183500 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 66 | 20240909 | 183400 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 67 | 20240909 | 183300 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 68 | 20240909 | 183200 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 69 | 20240909 | 183100 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 70 | 20240909 | 183000 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 71 | 20240909 | 182900 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 72 | 20240909 | 182800 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 73 | 20240909 | 182700 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 74 | 20240909 | 182600 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 75 | 20240909 | 182500 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 76 | 20240909 | 182400 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 77 | 20240909 | 182300 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 78 | 20240909 | 182200 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 79 | 20240909 | 182100 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 80 | 20240909 | 182000 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 81 | 20240909 | 181900 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 82 | 20240909 | 181800 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 83 | 20240909 | 181700 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 84 | 20240909 | 181600 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 85 | 20240909 | 181500 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 86 | 20240909 | 181400 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 87 | 20240909 | 181300 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 88 | 20240909 | 181200 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 89 | 20240909 | 181100 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 90 | 20240909 | 181000 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 91 | 20240909 | 180900 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 92 | 20240909 | 180800 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 9031 |
| 93 | 20240909 | 180700 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 94 | 20240909 | 180600 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 95 | 20240909 | 180500 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 96 | 20240909 | 180400 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 97 | 20240909 | 180300 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 98 | 20240909 | 180200 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 99 | 20240909 | 180100 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 100 | 20240909 | 180000 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 101 | 20240909 | 175900 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 102 | 20240909 | 175800 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 103 | 20240909 | 175700 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 104 | 20240909 | 175600 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 105 | 20240909 | 175500 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 106 | 20240909 | 175400 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 107 | 20240909 | 175300 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 108 | 20240909 | 175200 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 109 | 20240909 | 175100 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 110 | 20240909 | 175000 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 111 | 20240909 | 174900 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 112 | 20240909 | 174800 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 113 | 20240909 | 174700 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 114 | 20240909 | 174600 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 115 | 20240909 | 174500 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 116 | 20240909 | 174400 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 117 | 20240909 | 174300 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 118 | 20240909 | 174200 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 119 | 20240909 | 174100 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 120 | 20240909 | 174000 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 121 | 20240909 | 173900 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 122 | 20240909 | 173800 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 9031 |
| 123 | 20240909 | 173700 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 124 | 20240909 | 173600 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 125 | 20240909 | 173500 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 126 | 20240909 | 173400 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 127 | 20240909 | 173300 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 128 | 20240909 | 173200 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 129 | 20240909 | 173100 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 130 | 20240909 | 173000 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 131 | 20240909 | 172900 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 132 | 20240909 | 172800 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 133 | 20240909 | 172700 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 134 | 20240909 | 172600 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 135 | 20240909 | 172500 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 136 | 20240909 | 172400 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 137 | 20240909 | 172300 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 138 | 20240909 | 172200 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 139 | 20240909 | 172100 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 140 | 20240909 | 172000 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 141 | 20240909 | 171900 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 142 | 20240909 | 171800 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 143 | 20240909 | 171700 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 144 | 20240909 | 171600 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 145 | 20240909 | 171500 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 146 | 20240909 | 171400 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 147 | 20240909 | 171300 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 148 | 20240909 | 171200 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 149 | 20240909 | 171100 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 150 | 20240909 | 171000 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 151 | 20240909 | 170900 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 152 | 20240909 | 170800 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 9031 |
| 153 | 20240909 | 170700 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 154 | 20240909 | 170600 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 155 | 20240909 | 170500 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 156 | 20240909 | 170400 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 157 | 20240909 | 170300 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 158 | 20240909 | 170200 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 159 | 20240909 | 170100 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 160 | 20240909 | 170000 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 161 | 20240909 | 165900 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 162 | 20240909 | 165800 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 163 | 20240909 | 165700 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 164 | 20240909 | 165600 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 165 | 20240909 | 165500 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 166 | 20240909 | 165400 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 167 | 20240909 | 165300 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 168 | 20240909 | 165200 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 169 | 20240909 | 165100 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 170 | 20240909 | 165000 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 171 | 20240909 | 164900 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 172 | 20240909 | 164800 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 173 | 20240909 | 164700 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 174 | 20240909 | 164600 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 175 | 20240909 | 164500 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 176 | 20240909 | 164400 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 177 | 20240909 | 164300 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 178 | 20240909 | 164200 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 179 | 20240909 | 164100 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 180 | 20240909 | 164000 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 181 | 20240909 | 163900 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 182 | 20240909 | 163800 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 9031 |
| 183 | 20240909 | 163700 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 184 | 20240909 | 163600 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 185 | 20240909 | 163500 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 186 | 20240909 | 163400 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 187 | 20240909 | 163300 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 188 | 20240909 | 163200 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 189 | 20240909 | 163100 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 190 | 20240909 | 163000 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 191 | 20240909 | 162900 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 192 | 20240909 | 162800 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 193 | 20240909 | 162700 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 194 | 20240909 | 162600 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 195 | 20240909 | 162500 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 196 | 20240909 | 162400 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 197 | 20240909 | 162300 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 198 | 20240909 | 162200 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 199 | 20240909 | 162100 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 200 | 20240909 | 162000 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 201 | 20240909 | 161900 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 202 | 20240909 | 161800 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 203 | 20240909 | 161700 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 204 | 20240909 | 161600 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 205 | 20240909 | 161500 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 206 | 20240909 | 161400 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 207 | 20240909 | 161300 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 208 | 20240909 | 161200 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 209 | 20240909 | 161100 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 210 | 20240909 | 161000 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 211 | 20240909 | 160900 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 212 | 20240909 | 160800 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 9031 |
| 213 | 20240909 | 160700 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 214 | 20240909 | 160600 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 215 | 20240909 | 160500 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 216 | 20240909 | 160400 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 217 | 20240909 | 160300 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 218 | 20240909 | 160200 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 219 | 20240909 | 160100 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 220 | 20240909 | 160000 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 221 | 20240909 | 155900 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 222 | 20240909 | 155800 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 223 | 20240909 | 155700 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 224 | 20240909 | 155600 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 225 | 20240909 | 155500 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 226 | 20240909 | 155400 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 227 | 20240909 | 155300 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 228 | 20240909 | 155200 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 229 | 20240909 | 155100 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 230 | 20240909 | 155000 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 231 | 20240909 | 154900 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 232 | 20240909 | 154800 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 233 | 20240909 | 154700 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 234 | 20240909 | 154600 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 235 | 20240909 | 154500 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 236 | 20240909 | 154400 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 237 | 20240909 | 154300 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 238 | 20240909 | 154200 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 239 | 20240909 | 154100 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 240 | 20240909 | 154000 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 241 | 20240909 | 153900 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 242 | 20240909 | 153800 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 9031 |
| 243 | 20240909 | 153700 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 244 | 20240909 | 153600 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 245 | 20240909 | 153500 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 246 | 20240909 | 153400 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 247 | 20240909 | 153300 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 248 | 20240909 | 153200 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 249 | 20240909 | 153100 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 0 |
| 250 | 20240909 | 153000 | 1429522770 | 6950 | 6950 | 6950 | 6950 | 9031 |
| 251 | 20240909 | 152900 | 1366757320 | 6990 | 6990 | 6990 | 6990 | 0 |
| 252 | 20240909 | 152800 | 1366757320 | 6990 | 6990 | 6990 | 6990 | 0 |
| 253 | 20240909 | 152700 | 1366757320 | 6990 | 6990 | 6990 | 6990 | 0 |
| 254 | 20240909 | 152600 | 1366757320 | 6990 | 6990 | 6990 | 6990 | 0 |
| 255 | 20240909 | 152500 | 1366757320 | 6990 | 6990 | 6990 | 6990 | 0 |
| 256 | 20240909 | 152400 | 1366757320 | 6990 | 6990 | 6990 | 6990 | 0 |
| 257 | 20240909 | 152300 | 1366757320 | 6990 | 6990 | 6990 | 6990 | 0 |
| 258 | 20240909 | 152200 | 1366757320 | 6990 | 6990 | 6990 | 6990 | 0 |
| 259 | 20240909 | 152100 | 1366757320 | 6990 | 6990 | 6990 | 6990 | 0 |
| 260 | 20240909 | 152000 | 1366757320 | 6990 | 6990 | 6990 | 6990 | 0 |
| 261 | 20240909 | 151900 | 1366757320 | 6990 | 6960 | 7010 | 6940 | 2697 |
| 262 | 20240909 | 151800 | 1347965410 | 6970 | 6960 | 6970 | 6960 | 537 |
| 263 | 20240909 | 151700 | 1344227490 | 6960 | 6970 | 6970 | 6950 | 483 |
| 264 | 20240909 | 151600 | 1340866170 | 6980 | 6960 | 6980 | 6960 | 813 |
| 265 | 20240909 | 151500 | 1335204200 | 6960 | 6980 | 6980 | 6960 | 802 |
| 266 | 20240909 | 151400 | 1329621840 | 6980 | 6980 | 7000 | 6970 | 3457 |
| 267 | 20240909 | 151300 | 1305490070 | 6960 | 6970 | 6980 | 6960 | 563 |
| 268 | 20240909 | 151200 | 1301566350 | 6970 | 6970 | 6970 | 6970 | 60 |
| 269 | 20240909 | 151100 | 1301148150 | 6970 | 6980 | 6980 | 6970 | 37 |
| 270 | 20240909 | 151000 | 1300890190 | 6980 | 7000 | 7000 | 6980 | 363 |
| 271 | 20240909 | 150900 | 1298355650 | 7000 | 7000 | 7000 | 6990 | 71 |
| 272 | 20240909 | 150800 | 1297858660 | 6990 | 6940 | 6990 | 6940 | 2216 |
| 273 | 20240909 | 150700 | 1282407210 | 6960 | 6950 | 6960 | 6950 | 110 |
| 274 | 20240909 | 150600 | 1281642610 | 6950 | 6960 | 6960 | 6940 | 1457 |
| 275 | 20240909 | 150500 | 1271520100 | 6960 | 6970 | 6970 | 6960 | 361 |
| 276 | 20240909 | 150400 | 1269003940 | 6970 | 6970 | 6970 | 6970 | 12 |
| 277 | 20240909 | 150300 | 1268920300 | 6980 | 6980 | 6980 | 6980 | 0 |
| 278 | 20240909 | 150200 | 1268920300 | 6980 | 6980 | 6980 | 6970 | 367 |
| 279 | 20240909 | 150100 | 1266359630 | 6980 | 6980 | 6980 | 6980 | 263 |
| 280 | 20240909 | 150000 | 1264523890 | 6950 | 6980 | 6980 | 6950 | 16 |
| 281 | 20240909 | 145900 | 1264412270 | 6980 | 6950 | 6980 | 6950 | 735 |
| 282 | 20240909 | 145800 | 1259291480 | 6950 | 6960 | 6960 | 6950 | 916 |
| 283 | 20240909 | 145700 | 1252921120 | 6960 | 6960 | 6960 | 6960 | 273 |
| 284 | 20240909 | 145600 | 1251021040 | 6980 | 6950 | 6980 | 6950 | 847 |
| 285 | 20240909 | 145500 | 1245116330 | 6950 | 6950 | 6950 | 6910 | 2365 |
| 286 | 20240909 | 145400 | 1228753640 | 6980 | 6950 | 6980 | 6950 | 610 |
| 287 | 20240909 | 145300 | 1224513840 | 6950 | 6950 | 6950 | 6950 | 66 |
| 288 | 20240909 | 145200 | 1224055140 | 6950 | 6960 | 6970 | 6950 | 366 |
| 289 | 20240909 | 145100 | 1221506220 | 6950 | 6950 | 6950 | 6950 | 401 |
| 290 | 20240909 | 145000 | 1218719270 | 6950 | 6960 | 6990 | 6920 | 5560 |
| 291 | 20240909 | 144900 | 1180144620 | 6990 | 6960 | 6990 | 6960 | 1044 |
| 292 | 20240909 | 144800 | 1172878260 | 6960 | 7010 | 7010 | 6960 | 2001 |
| 293 | 20240909 | 144700 | 1158932360 | 7020 | 7020 | 7020 | 7020 | 0 |
| 294 | 20240909 | 144600 | 1158932360 | 7020 | 7020 | 7020 | 7020 | 600 |
| 295 | 20240909 | 144500 | 1154720360 | 7020 | 7020 | 7020 | 7020 | 433 |
| 296 | 20240909 | 144400 | 1151680700 | 7020 | 7020 | 7020 | 7020 | 401 |
| 297 | 20240909 | 144300 | 1148865680 | 7020 | 7030 | 7030 | 7020 | 191 |
| 298 | 20240909 | 144200 | 1147523850 | 7040 | 7040 | 7040 | 7040 | 3 |
| 299 | 20240909 | 144100 | 1147502730 | 7040 | 7010 | 7040 | 7010 | 1307 |
| 300 | 20240909 | 144000 | 1138316490 | 7020 | 7020 | 7020 | 7020 | 254 |
| 301 | 20240909 | 143900 | 1136533410 | 7020 | 7020 | 7020 | 7020 | 371 |
| 302 | 20240909 | 143800 | 1133928990 | 7010 | 6990 | 7010 | 6990 | 223 |
| 303 | 20240909 | 143700 | 1132368820 | 7010 | 7010 | 7010 | 7010 | 2 |
| 304 | 20240909 | 143600 | 1132354800 | 6980 | 6990 | 7020 | 6980 | 6656 |
| 305 | 20240909 | 143500 | 1085860400 | 6990 | 7020 | 7020 | 6990 | 1000 |
| 306 | 20240909 | 143400 | 1078863050 | 7030 | 7030 | 7030 | 7030 | 0 |
| 307 | 20240909 | 143300 | 1078863050 | 7030 | 7030 | 7030 | 7030 | 1 |
| 308 | 20240909 | 143200 | 1078856020 | 7030 | 7030 | 7030 | 7030 | 19 |
| 309 | 20240909 | 143100 | 1078722450 | 7030 | 7030 | 7030 | 7020 | 647 |
| 310 | 20240909 | 143000 | 1074175040 | 7030 | 7030 | 7040 | 7030 | 85 |
| 311 | 20240909 | 142900 | 1073577430 | 7040 | 7030 | 7040 | 7030 | 20 |
| 312 | 20240909 | 142800 | 1073436640 | 7040 | 7040 | 7040 | 7040 | 1 |
| 313 | 20240909 | 142700 | 1073429600 | 7030 | 7030 | 7030 | 7030 | 246 |
| 314 | 20240909 | 142600 | 1071700220 | 7040 | 7040 | 7040 | 7040 | 100 |
| 315 | 20240909 | 142500 | 1070996220 | 7040 | 7040 | 7040 | 7040 | 0 |
| 316 | 20240909 | 142400 | 1070996220 | 7040 | 7040 | 7040 | 7040 | 0 |
| 317 | 20240909 | 142300 | 1070996220 | 7040 | 7040 | 7040 | 7040 | 0 |
| 318 | 20240909 | 142200 | 1070996220 | 7040 | 7040 | 7040 | 7040 | 28 |
| 319 | 20240909 | 142100 | 1070799100 | 7010 | 7010 | 7010 | 7010 | 90 |
| 320 | 20240909 | 142000 | 1070168200 | 7030 | 7030 | 7030 | 7030 | 321 |
| 321 | 20240909 | 141900 | 1067911570 | 7030 | 7020 | 7030 | 7020 | 179 |
| 322 | 20240909 | 141800 | 1066653450 | 7020 | 7020 | 7020 | 7020 | 2 |
| 323 | 20240909 | 141700 | 1066639410 | 7020 | 7020 | 7020 | 7020 | 5 |
| 324 | 20240909 | 141600 | 1066604310 | 7030 | 7030 | 7030 | 7030 | 0 |
| 325 | 20240909 | 141500 | 1066604310 | 7030 | 7030 | 7030 | 7030 | 0 |
| 326 | 20240909 | 141400 | 1066604310 | 7030 | 7030 | 7030 | 7030 | 0 |
| 327 | 20240909 | 141300 | 1066604310 | 7030 | 7030 | 7030 | 7030 | 19 |
| 328 | 20240909 | 141200 | 1066470740 | 7030 | 7030 | 7030 | 7030 | 0 |
| 329 | 20240909 | 141100 | 1066470740 | 7030 | 7030 | 7030 | 7030 | 0 |
| 330 | 20240909 | 141000 | 1066470740 | 7030 | 7030 | 7030 | 7030 | 3 |
| 331 | 20240909 | 140900 | 1066449650 | 7030 | 7030 | 7030 | 7030 | 1 |
| 332 | 20240909 | 140800 | 1066442620 | 7030 | 7000 | 7030 | 7000 | 477 |
| 333 | 20240909 | 140700 | 1063099310 | 7000 | 7000 | 7000 | 7000 | 0 |
| 334 | 20240909 | 140600 | 1063099310 | 7000 | 7000 | 7000 | 7000 | 2 |
| 335 | 20240909 | 140500 | 1063085310 | 7000 | 7000 | 7000 | 7000 | 20 |
| 336 | 20240909 | 140400 | 1062945310 | 7000 | 7000 | 7000 | 7000 | 118 |
| 337 | 20240909 | 140300 | 1062119310 | 7010 | 7030 | 7030 | 7010 | 23 |
| 338 | 20240909 | 140200 | 1061957640 | 7000 | 7000 | 7000 | 7000 | 10 |
| 339 | 20240909 | 140100 | 1061887640 | 7000 | 7000 | 7000 | 7000 | 4 |
| 340 | 20240909 | 140000 | 1061859640 | 7000 | 7010 | 7010 | 7000 | 81 |
| 341 | 20240909 | 135900 | 1061291950 | 7010 | 7020 | 7030 | 7010 | 799 |
| 342 | 20240909 | 135800 | 1055683770 | 7020 | 7030 | 7040 | 7020 | 134 |
| 343 | 20240909 | 135700 | 1054742570 | 7040 | 7040 | 7040 | 7040 | 16 |
| 344 | 20240909 | 135600 | 1054629930 | 7040 | 7040 | 7040 | 7040 | 501 |
| 345 | 20240909 | 135500 | 1051102890 | 7030 | 7030 | 7040 | 7030 | 604 |
| 346 | 20240909 | 135400 | 1046856760 | 7030 | 7030 | 7030 | 7030 | 515 |
| 347 | 20240909 | 135300 | 1043236310 | 7030 | 7030 | 7030 | 7030 | 101 |
| 348 | 20240909 | 135200 | 1042526280 | 7030 | 7030 | 7030 | 7030 | 2 |
| 349 | 20240909 | 135100 | 1042512220 | 7030 | 7030 | 7030 | 7030 | 1 |
| 350 | 20240909 | 135000 | 1042505190 | 7030 | 7030 | 7030 | 7030 | 23 |
| 351 | 20240909 | 134900 | 1042343500 | 7030 | 7040 | 7040 | 7030 | 6 |
| 352 | 20240909 | 134800 | 1042301310 | 7030 | 7020 | 7040 | 7020 | 336 |
| 353 | 20240909 | 134700 | 1039941820 | 7020 | 7000 | 7020 | 7000 | 36 |
| 354 | 20240909 | 134600 | 1039689580 | 7010 | 7010 | 7010 | 7010 | 21 |
| 355 | 20240909 | 134500 | 1039542370 | 7010 | 6990 | 7010 | 6980 | 303 |
| 356 | 20240909 | 134400 | 1037425540 | 6990 | 7000 | 7000 | 6990 | 313 |
| 357 | 20240909 | 134300 | 1035234590 | 7000 | 7000 | 7000 | 7000 | 131 |
| 358 | 20240909 | 134200 | 1034317590 | 7000 | 7000 | 7000 | 7000 | 584 |
| 359 | 20240909 | 134100 | 1030229590 | 6990 | 6990 | 6990 | 6990 | 5 |
| 360 | 20240909 | 134000 | 1030194640 | 7000 | 7000 | 7000 | 7000 | 10 |
| 361 | 20240909 | 133900 | 1030124640 | 7000 | 7000 | 7000 | 7000 | 6 |
| 362 | 20240909 | 133800 | 1030082640 | 6990 | 6990 | 6990 | 6990 | 20 |
| 363 | 20240909 | 133700 | 1029942840 | 7000 | 7000 | 7000 | 7000 | 0 |
| 364 | 20240909 | 133600 | 1029942840 | 7000 | 7000 | 7000 | 7000 | 0 |
| 365 | 20240909 | 133500 | 1029942840 | 7000 | 7000 | 7000 | 7000 | 126 |
| 366 | 20240909 | 133400 | 1029060840 | 6980 | 6990 | 6990 | 6980 | 120 |
| 367 | 20240909 | 133300 | 1028223120 | 7000 | 7000 | 7000 | 7000 | 409 |
| 368 | 20240909 | 133200 | 1025360120 | 6990 | 7000 | 7000 | 6990 | 533 |
| 369 | 20240909 | 133100 | 1021634300 | 7000 | 7000 | 7000 | 7000 | 35 |
| 370 | 20240909 | 133000 | 1021389300 | 7010 | 7010 | 7010 | 7010 | 0 |
| 371 | 20240909 | 132900 | 1021389300 | 7010 | 7010 | 7010 | 7010 | 50 |
| 372 | 20240909 | 132800 | 1021038800 | 7000 | 7000 | 7000 | 7000 | 50 |
| 373 | 20240909 | 132700 | 1020688800 | 7010 | 7040 | 7040 | 7010 | 70 |
| 374 | 20240909 | 132600 | 1020197500 | 7040 | 7040 | 7040 | 7040 | 3 |
| 375 | 20240909 | 132500 | 1020176380 | 7040 | 7000 | 7060 | 6970 | 1601 |
| 376 | 20240909 | 132400 | 1008993860 | 7020 | 7010 | 7020 | 7010 | 27 |
| 377 | 20240909 | 132300 | 1008804440 | 7020 | 7030 | 7030 | 7020 | 5 |
| 378 | 20240909 | 132200 | 1008769330 | 7020 | 7020 | 7020 | 7020 | 37 |
| 379 | 20240909 | 132100 | 1008509590 | 7030 | 7020 | 7030 | 7020 | 564 |
| 380 | 20240909 | 132000 | 1004549740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 381 | 20240909 | 131900 | 1004549740 | 7020 | 7020 | 7020 | 7020 | 318 |
| 382 | 20240909 | 131800 | 1002317380 | 7010 | 7010 | 7010 | 7010 | 123 |
| 383 | 20240909 | 131700 | 1001455150 | 7020 | 7060 | 7060 | 7020 | 733 |
| 384 | 20240909 | 131600 | 996309120 | 7060 | 7060 | 7060 | 7060 | 31 |
| 385 | 20240909 | 131500 | 996090260 | 7060 | 7050 | 7060 | 7030 | 173 |
| 386 | 20240909 | 131400 | 994869510 | 7060 | 7060 | 7060 | 7020 | 21 |
| 387 | 20240909 | 131300 | 994721290 | 7060 | 7030 | 7080 | 7030 | 2576 |
| 388 | 20240909 | 131200 | 976527460 | 7020 | 7020 | 7020 | 7020 | 113 |
| 389 | 20240909 | 131100 | 975734200 | 7020 | 7020 | 7020 | 7020 | 418 |
| 390 | 20240909 | 131000 | 972799840 | 7010 | 7010 | 7010 | 7000 | 121 |
| 391 | 20240909 | 130900 | 971951720 | 7000 | 7000 | 7000 | 7000 | 210 |
| 392 | 20240909 | 130800 | 970481720 | 7010 | 7020 | 7020 | 7010 | 3 |
| 393 | 20240909 | 130700 | 970460670 | 7030 | 7030 | 7030 | 7030 | 0 |
| 394 | 20240909 | 130600 | 970460670 | 7030 | 7030 | 7030 | 7030 | 2 |
| 395 | 20240909 | 130500 | 970446610 | 7030 | 7000 | 7030 | 7000 | 20 |
| 396 | 20240909 | 130400 | 970306580 | 6980 | 7000 | 7000 | 6980 | 224 |
| 397 | 20240909 | 130300 | 968742770 | 7030 | 7000 | 7030 | 7000 | 905 |
| 398 | 20240909 | 130200 | 962386080 | 6970 | 7000 | 7000 | 6970 | 477 |
| 399 | 20240909 | 130100 | 959059580 | 7040 | 7010 | 7040 | 7010 | 2 |
| 400 | 20240909 | 130000 | 959045530 | 7020 | 7020 | 7020 | 6960 | 1025 |
| 401 | 20240909 | 125900 | 951891310 | 7030 | 7020 | 7030 | 7020 | 22 |
| 402 | 20240909 | 125800 | 951736860 | 7040 | 7040 | 7040 | 7030 | 26 |
| 403 | 20240909 | 125700 | 951554020 | 7040 | 7040 | 7040 | 7030 | 52 |
| 404 | 20240909 | 125600 | 951187950 | 7040 | 7040 | 7050 | 7040 | 167 |
| 405 | 20240909 | 125500 | 950012140 | 7050 | 7030 | 7050 | 7020 | 369 |
| 406 | 20240909 | 125400 | 947417190 | 7030 | 7020 | 7030 | 7020 | 249 |
| 407 | 20240909 | 125300 | 945669120 | 7020 | 7010 | 7020 | 7010 | 195 |
| 408 | 20240909 | 125200 | 944301860 | 7010 | 7010 | 7010 | 7010 | 48 |
| 409 | 20240909 | 125100 | 943965380 | 7010 | 7000 | 7010 | 7000 | 551 |
| 410 | 20240909 | 125000 | 940108340 | 6990 | 6990 | 6990 | 6990 | 1 |
| 411 | 20240909 | 124900 | 940101350 | 6990 | 6990 | 6990 | 6990 | 321 |
| 412 | 20240909 | 124800 | 937857560 | 6990 | 6980 | 6990 | 6980 | 204 |
| 413 | 20240909 | 124700 | 936433600 | 6970 | 6980 | 6980 | 6970 | 163 |
| 414 | 20240909 | 124600 | 935297410 | 6990 | 6990 | 6990 | 6990 | 1 |
| 415 | 20240909 | 124500 | 935290420 | 6990 | 6990 | 6990 | 6990 | 3 |
| 416 | 20240909 | 124400 | 935269450 | 6990 | 6990 | 6990 | 6990 | 105 |
| 417 | 20240909 | 124300 | 934535500 | 6980 | 6980 | 6980 | 6980 | 178 |
| 418 | 20240909 | 124200 | 933293060 | 6970 | 6980 | 6980 | 6970 | 100 |
| 419 | 20240909 | 124100 | 932595940 | 6980 | 6980 | 6980 | 6980 | 528 |
| 420 | 20240909 | 124000 | 928910500 | 6990 | 6990 | 6990 | 6990 | 160 |
| 421 | 20240909 | 123900 | 927792100 | 6980 | 6980 | 6980 | 6980 | 0 |
| 422 | 20240909 | 123800 | 927792100 | 6980 | 6980 | 6980 | 6980 | 101 |
| 423 | 20240909 | 123700 | 927087120 | 6990 | 6990 | 6990 | 6990 | 14 |
| 424 | 20240909 | 123600 | 926989260 | 6990 | 6990 | 6990 | 6990 | 0 |
| 425 | 20240909 | 123500 | 926989260 | 6990 | 6990 | 6990 | 6990 | 1 |
| 426 | 20240909 | 123400 | 926982270 | 6980 | 6990 | 6990 | 6980 | 267 |
| 427 | 20240909 | 123300 | 925115950 | 6990 | 6990 | 6990 | 6990 | 0 |
| 428 | 20240909 | 123200 | 925115950 | 6990 | 6990 | 6990 | 6990 | 12 |
| 429 | 20240909 | 123100 | 925032070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 430 | 20240909 | 123000 | 925032070 | 6990 | 6980 | 6990 | 6980 | 30 |
| 431 | 20240909 | 122900 | 924822470 | 6970 | 6970 | 6970 | 6970 | 0 |
| 432 | 20240909 | 122800 | 924822470 | 6970 | 6980 | 6980 | 6970 | 11 |
| 433 | 20240909 | 122700 | 924745700 | 6970 | 6980 | 6990 | 6970 | 526 |
| 434 | 20240909 | 122600 | 921074030 | 6970 | 6970 | 6970 | 6970 | 46 |
| 435 | 20240909 | 122500 | 920753410 | 6970 | 6970 | 6970 | 6960 | 111 |
| 436 | 20240909 | 122400 | 919980740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 437 | 20240909 | 122300 | 919980740 | 6970 | 6980 | 6980 | 6970 | 39 |
| 438 | 20240909 | 122200 | 919708810 | 6970 | 6970 | 6970 | 6970 | 0 |
| 439 | 20240909 | 122100 | 919708810 | 6970 | 6970 | 6970 | 6970 | 36 |
| 440 | 20240909 | 122000 | 919457890 | 6980 | 6980 | 6980 | 6980 | 361 |
| 441 | 20240909 | 121900 | 916938110 | 6980 | 6980 | 6980 | 6980 | 0 |
| 442 | 20240909 | 121800 | 916938110 | 6980 | 6980 | 6980 | 6980 | 0 |
| 443 | 20240909 | 121700 | 916938110 | 6980 | 6980 | 6980 | 6980 | 0 |
| 444 | 20240909 | 121600 | 916938110 | 6980 | 6950 | 6980 | 6950 | 62 |
| 445 | 20240909 | 121500 | 916505650 | 6950 | 6960 | 6960 | 6950 | 44 |
| 446 | 20240909 | 121400 | 916199620 | 6980 | 6940 | 6980 | 6940 | 1936 |
| 447 | 20240909 | 121300 | 902704300 | 6940 | 6940 | 6940 | 6940 | 10 |
| 448 | 20240909 | 121200 | 902634900 | 6970 | 6960 | 6970 | 6960 | 244 |
| 449 | 20240909 | 121100 | 900936610 | 6940 | 6940 | 6940 | 6940 | 0 |
| 450 | 20240909 | 121000 | 900936610 | 6940 | 6950 | 6950 | 6940 | 450 |
| 451 | 20240909 | 120900 | 897811480 | 6960 | 6960 | 6960 | 6960 | 142 |
| 452 | 20240909 | 120800 | 896823160 | 6970 | 6970 | 6970 | 6970 | 8 |
| 453 | 20240909 | 120700 | 896767400 | 6960 | 6960 | 6960 | 6960 | 0 |
| 454 | 20240909 | 120600 | 896767400 | 6960 | 6960 | 6960 | 6960 | 28 |
| 455 | 20240909 | 120500 | 896572520 | 6950 | 6950 | 6950 | 6950 | 0 |
| 456 | 20240909 | 120400 | 896572520 | 6950 | 6960 | 6960 | 6950 | 805 |
| 457 | 20240909 | 120300 | 890977710 | 6960 | 6960 | 6960 | 6960 | 0 |
| 458 | 20240909 | 120200 | 890977710 | 6960 | 6960 | 6960 | 6960 | 50 |
| 459 | 20240909 | 120100 | 890629710 | 6970 | 6970 | 6970 | 6970 | 1 |
| 460 | 20240909 | 120000 | 890622740 | 6950 | 6960 | 6960 | 6950 | 61 |
| 461 | 20240909 | 115900 | 890198770 | 6980 | 6980 | 6980 | 6980 | 0 |
| 462 | 20240909 | 115800 | 890198770 | 6980 | 6980 | 6980 | 6980 | 1 |
| 463 | 20240909 | 115700 | 890191790 | 6960 | 6960 | 6960 | 6960 | 0 |
| 464 | 20240909 | 115600 | 890191790 | 6960 | 6960 | 6960 | 6960 | 12 |
| 465 | 20240909 | 115500 | 890108270 | 6960 | 6960 | 6960 | 6960 | 144 |
| 466 | 20240909 | 115400 | 889106030 | 6960 | 6960 | 6960 | 6960 | 86 |
| 467 | 20240909 | 115300 | 888507470 | 6960 | 6960 | 6960 | 6960 | 0 |
| 468 | 20240909 | 115200 | 888507470 | 6960 | 6960 | 6960 | 6960 | 0 |
| 469 | 20240909 | 115100 | 888507470 | 6960 | 6970 | 6970 | 6960 | 24 |
| 470 | 20240909 | 115000 | 888340380 | 6970 | 6970 | 6970 | 6970 | 0 |
| 471 | 20240909 | 114900 | 888340380 | 6970 | 6970 | 6970 | 6970 | 0 |
| 472 | 20240909 | 114800 | 888340380 | 6970 | 6970 | 6970 | 6960 | 16 |
| 473 | 20240909 | 114700 | 888228900 | 6970 | 6970 | 6970 | 6970 | 32 |
| 474 | 20240909 | 114600 | 888005860 | 6960 | 6960 | 6960 | 6960 | 100 |
| 475 | 20240909 | 114500 | 887309860 | 6960 | 6960 | 6960 | 6960 | 1 |
| 476 | 20240909 | 114400 | 887302900 | 6950 | 6950 | 6950 | 6950 | 0 |
| 477 | 20240909 | 114300 | 887302900 | 6950 | 6950 | 6950 | 6950 | 0 |
| 478 | 20240909 | 114200 | 887302900 | 6950 | 6950 | 6950 | 6950 | 0 |
| 479 | 20240909 | 114100 | 887302900 | 6950 | 6950 | 6950 | 6950 | 0 |
| 480 | 20240909 | 114000 | 887302900 | 6950 | 6960 | 6960 | 6950 | 68 |
| 481 | 20240909 | 113900 | 886830200 | 6940 | 6940 | 6940 | 6940 | 0 |
| 482 | 20240909 | 113800 | 886830200 | 6940 | 6940 | 6940 | 6940 | 153 |
| 483 | 20240909 | 113700 | 885768380 | 6950 | 6950 | 6950 | 6950 | 193 |
| 484 | 20240909 | 113600 | 884427030 | 6950 | 6960 | 6960 | 6950 | 249 |
| 485 | 20240909 | 113500 | 882694990 | 6960 | 6960 | 6960 | 6960 | 151 |
| 486 | 20240909 | 113400 | 881644030 | 6960 | 6960 | 6960 | 6960 | 0 |
| 487 | 20240909 | 113300 | 881644030 | 6960 | 6960 | 6960 | 6960 | 0 |
| 488 | 20240909 | 113200 | 881644030 | 6960 | 6960 | 6960 | 6960 | 4 |
| 489 | 20240909 | 113100 | 881616190 | 6990 | 6990 | 6990 | 6990 | 25 |
| 490 | 20240909 | 113000 | 881441440 | 6970 | 6960 | 6970 | 6960 | 18 |
| 491 | 20240909 | 112900 | 881316000 | 6990 | 6990 | 6990 | 6990 | 0 |
| 492 | 20240909 | 112800 | 881316000 | 6990 | 6950 | 6990 | 6950 | 241 |
| 493 | 20240909 | 112700 | 879638590 | 6950 | 6950 | 6950 | 6950 | 93 |
| 494 | 20240909 | 112600 | 878992240 | 6960 | 6960 | 6960 | 6960 | 24 |
| 495 | 20240909 | 112500 | 878825200 | 6960 | 6960 | 6960 | 6960 | 50 |
| 496 | 20240909 | 112400 | 878477200 | 6950 | 6940 | 6950 | 6940 | 778 |
| 497 | 20240909 | 112300 | 873077400 | 6950 | 6970 | 6970 | 6940 | 87 |
| 498 | 20240909 | 112200 | 872472950 | 6960 | 7000 | 7000 | 6960 | 53 |
| 499 | 20240909 | 112100 | 872103990 | 7000 | 6950 | 7000 | 6950 | 173 |
| 500 | 20240909 | 112000 | 870900050 | 6940 | 6940 | 6940 | 6940 | 6 |
| 501 | 20240909 | 111900 | 870858410 | 6940 | 6950 | 6950 | 6940 | 168 |
| 502 | 20240909 | 111800 | 869691920 | 6950 | 6940 | 6950 | 6940 | 22 |
| 503 | 20240909 | 111700 | 869539130 | 6930 | 6910 | 6930 | 6910 | 94 |
| 504 | 20240909 | 111600 | 868888520 | 6910 | 6900 | 6920 | 6900 | 426 |
| 505 | 20240909 | 111500 | 865948790 | 6910 | 6920 | 6920 | 6870 | 692 |
| 506 | 20240909 | 111400 | 861188230 | 6870 | 6870 | 6870 | 6870 | 260 |
| 507 | 20240909 | 111300 | 859402030 | 6870 | 6910 | 6930 | 6870 | 919 |
| 508 | 20240909 | 111200 | 853078770 | 6890 | 6910 | 6920 | 6890 | 1808 |
| 509 | 20240909 | 111100 | 840598150 | 6890 | 6910 | 6910 | 6890 | 1270 |
| 510 | 20240909 | 111000 | 831834630 | 6910 | 6930 | 6930 | 6910 | 592 |
| 511 | 20240909 | 110900 | 827740670 | 6930 | 6930 | 6930 | 6930 | 206 |
| 512 | 20240909 | 110800 | 826313090 | 6930 | 6940 | 6940 | 6930 | 21 |
| 513 | 20240909 | 110700 | 826167550 | 6940 | 6950 | 6950 | 6940 | 95 |
| 514 | 20240909 | 110600 | 825508050 | 6940 | 6950 | 6950 | 6940 | 11 |
| 515 | 20240909 | 110500 | 825431610 | 6950 | 6950 | 6950 | 6950 | 10 |
| 516 | 20240909 | 110400 | 825362110 | 6950 | 6950 | 6950 | 6950 | 2125 |
| 517 | 20240909 | 110300 | 810593360 | 6950 | 6970 | 6970 | 6950 | 284 |
| 518 | 20240909 | 110200 | 808616700 | 6980 | 6990 | 6990 | 6980 | 134 |
| 519 | 20240909 | 110100 | 807681170 | 6980 | 6990 | 6990 | 6980 | 143 |
| 520 | 20240909 | 110000 | 806681780 | 6990 | 6990 | 6990 | 6990 | 18 |
| 521 | 20240909 | 105900 | 806555960 | 7000 | 7000 | 7000 | 7000 | 900 |
| 522 | 20240909 | 105800 | 800255960 | 7000 | 6990 | 7000 | 6990 | 642 |
| 523 | 20240909 | 105700 | 795762180 | 6990 | 6990 | 6990 | 6990 | 31 |
| 524 | 20240909 | 105600 | 795545490 | 7000 | 7000 | 7010 | 6990 | 400 |
| 525 | 20240909 | 105500 | 792747940 | 7000 | 7000 | 7000 | 7000 | 4 |
| 526 | 20240909 | 105400 | 792719940 | 7010 | 7000 | 7010 | 7000 | 266 |
| 527 | 20240909 | 105300 | 790855420 | 7000 | 7000 | 7000 | 7000 | 40 |
| 528 | 20240909 | 105200 | 790575420 | 6990 | 6980 | 6990 | 6980 | 852 |
| 529 | 20240909 | 105100 | 784628360 | 6980 | 6980 | 6980 | 6980 | 160 |
| 530 | 20240909 | 105000 | 783511560 | 6960 | 6960 | 6960 | 6960 | 858 |
| 531 | 20240909 | 104900 | 777539880 | 6960 | 6960 | 6960 | 6960 | 0 |
| 532 | 20240909 | 104800 | 777539880 | 6960 | 6960 | 6960 | 6960 | 29 |
| 533 | 20240909 | 104700 | 777338040 | 6960 | 6960 | 6960 | 6960 | 1 |
| 534 | 20240909 | 104600 | 777331080 | 6960 | 6970 | 6970 | 6960 | 13 |
| 535 | 20240909 | 104500 | 777240570 | 6960 | 6960 | 6960 | 6960 | 100 |
| 536 | 20240909 | 104400 | 776544570 | 6960 | 6970 | 6970 | 6960 | 80 |
| 537 | 20240909 | 104300 | 775987520 | 6970 | 6970 | 6970 | 6960 | 234 |
| 538 | 20240909 | 104200 | 774358380 | 6960 | 6960 | 6960 | 6960 | 595 |
| 539 | 20240909 | 104100 | 770217180 | 6970 | 6970 | 6980 | 6970 | 87 |
| 540 | 20240909 | 104000 | 769610090 | 6980 | 6980 | 6980 | 6980 | 0 |
| 541 | 20240909 | 103900 | 769610090 | 6980 | 6970 | 6980 | 6970 | 31 |
| 542 | 20240909 | 103800 | 769393920 | 6960 | 6950 | 6960 | 6940 | 694 |
| 543 | 20240909 | 103700 | 764573940 | 6950 | 6970 | 6970 | 6950 | 978 |
| 544 | 20240909 | 103600 | 757772950 | 6980 | 6980 | 6980 | 6980 | 1 |
| 545 | 20240909 | 103500 | 757765970 | 6980 | 6970 | 6980 | 6970 | 613 |
| 546 | 20240909 | 103400 | 753488820 | 6980 | 6980 | 6980 | 6980 | 742 |
| 547 | 20240909 | 103300 | 748309660 | 6980 | 6990 | 7000 | 6980 | 375 |
| 548 | 20240909 | 103200 | 745689260 | 7000 | 7000 | 7000 | 7000 | 20 |
| 549 | 20240909 | 103100 | 745549260 | 7000 | 6980 | 7000 | 6980 | 36 |
| 550 | 20240909 | 103000 | 745297960 | 6990 | 6990 | 6990 | 6990 | 0 |
| 551 | 20240909 | 102900 | 745297960 | 6990 | 6990 | 6990 | 6980 | 480 |
| 552 | 20240909 | 102800 | 741942910 | 6990 | 6990 | 6990 | 6990 | 109 |
| 553 | 20240909 | 102700 | 741181000 | 6980 | 6980 | 6980 | 6980 | 9 |
| 554 | 20240909 | 102600 | 741118180 | 6970 | 6990 | 6990 | 6970 | 52 |
| 555 | 20240909 | 102500 | 740755120 | 6980 | 6980 | 6980 | 6970 | 131 |
| 556 | 20240909 | 102400 | 739840750 | 6970 | 6980 | 6980 | 6970 | 480 |
| 557 | 20240909 | 102300 | 736494650 | 6980 | 6970 | 6980 | 6970 | 36 |
| 558 | 20240909 | 102200 | 736243500 | 6980 | 6980 | 6980 | 6980 | 177 |
| 559 | 20240909 | 102100 | 735008040 | 6970 | 6970 | 6970 | 6970 | 0 |
| 560 | 20240909 | 102000 | 735008040 | 6970 | 6980 | 6980 | 6970 | 130 |
| 561 | 20240909 | 101900 | 734101800 | 6980 | 6990 | 6990 | 6980 | 766 |
| 562 | 20240909 | 101800 | 728750030 | 6990 | 6990 | 6990 | 6990 | 105 |
| 563 | 20240909 | 101700 | 728016080 | 6990 | 7000 | 7010 | 6990 | 90 |
| 564 | 20240909 | 101600 | 727386250 | 6980 | 7010 | 7010 | 6980 | 845 |
| 565 | 20240909 | 101500 | 721481060 | 7010 | 7000 | 7010 | 7000 | 145 |
| 566 | 20240909 | 101400 | 720465060 | 7000 | 6990 | 7000 | 6990 | 114 |
| 567 | 20240909 | 101300 | 719667660 | 7000 | 7000 | 7000 | 7000 | 0 |
| 568 | 20240909 | 101200 | 719667660 | 7000 | 7000 | 7000 | 7000 | 50 |
| 569 | 20240909 | 101100 | 719317660 | 7010 | 7010 | 7010 | 7010 | 6 |
| 570 | 20240909 | 101000 | 719275600 | 6990 | 6990 | 6990 | 6990 | 220 |
| 571 | 20240909 | 100900 | 717737800 | 6990 | 7000 | 7000 | 6990 | 227 |
| 572 | 20240909 | 100800 | 716151050 | 6990 | 6990 | 6990 | 6990 | 20 |
| 573 | 20240909 | 100700 | 716011250 | 6990 | 6990 | 6990 | 6990 | 9 |
| 574 | 20240909 | 100600 | 715948340 | 7000 | 7000 | 7000 | 7000 | 2 |
| 575 | 20240909 | 100500 | 715934340 | 7020 | 7020 | 7020 | 7020 | 14 |
| 576 | 20240909 | 100400 | 715836060 | 6980 | 7030 | 7030 | 6980 | 410 |
| 577 | 20240909 | 100300 | 712969100 | 7030 | 7010 | 7030 | 7010 | 41 |
| 578 | 20240909 | 100200 | 712681670 | 7030 | 6980 | 7030 | 6980 | 410 |
| 579 | 20240909 | 100100 | 709819430 | 6980 | 7000 | 7000 | 6980 | 672 |
| 580 | 20240909 | 100000 | 705126660 | 6990 | 6990 | 6990 | 6990 | 249 |
| 581 | 20240909 | 095900 | 703386150 | 7000 | 7000 | 7000 | 7000 | 214 |
| 582 | 20240909 | 095800 | 701888150 | 6990 | 6990 | 6990 | 6990 | 60 |
| 583 | 20240909 | 095700 | 701468750 | 6990 | 7000 | 7000 | 6990 | 111 |
| 584 | 20240909 | 095600 | 700692750 | 7000 | 7000 | 7000 | 7000 | 1005 |
| 585 | 20240909 | 095500 | 693657750 | 7000 | 7010 | 7010 | 7000 | 516 |
| 586 | 20240909 | 095400 | 690043250 | 7010 | 7010 | 7010 | 7010 | 35 |
| 587 | 20240909 | 095300 | 689797900 | 7030 | 7010 | 7030 | 7000 | 579 |
| 588 | 20240909 | 095200 | 685743760 | 7010 | 7010 | 7010 | 7010 | 573 |
| 589 | 20240909 | 095100 | 681727030 | 7010 | 7020 | 7020 | 7010 | 523 |
| 590 | 20240909 | 095000 | 678056720 | 7030 | 7040 | 7040 | 7030 | 362 |
| 591 | 20240909 | 094900 | 675510060 | 7040 | 7030 | 7050 | 7030 | 100 |
| 592 | 20240909 | 094800 | 674805960 | 7030 | 7030 | 7030 | 7030 | 1 |
| 593 | 20240909 | 094700 | 674798930 | 7020 | 7050 | 7050 | 7020 | 478 |
| 594 | 20240909 | 094600 | 671438900 | 7040 | 7060 | 7060 | 7040 | 471 |
| 595 | 20240909 | 094500 | 668122540 | 7060 | 7060 | 7100 | 7050 | 6125 |
| 596 | 20240909 | 094400 | 624875190 | 7070 | 7110 | 7110 | 7070 | 270 |
| 597 | 20240909 | 094300 | 622959250 | 7110 | 7060 | 7110 | 7060 | 832 |
| 598 | 20240909 | 094200 | 617051780 | 7060 | 7080 | 7080 | 7050 | 552 |
| 599 | 20240909 | 094100 | 613154790 | 7100 | 7110 | 7110 | 7080 | 1829 |
| 600 | 20240909 | 094000 | 600186500 | 7110 | 7130 | 7130 | 7110 | 429 |
| 601 | 20240909 | 093900 | 597135540 | 7130 | 7080 | 7130 | 7080 | 103 |
| 602 | 20240909 | 093800 | 596405570 | 7080 | 7070 | 7080 | 7070 | 153 |
| 603 | 20240909 | 093700 | 595323830 | 7070 | 7060 | 7070 | 7060 | 443 |
| 604 | 20240909 | 093600 | 592191870 | 7070 | 7070 | 7070 | 7070 | 66 |
| 605 | 20240909 | 093500 | 591725250 | 7070 | 7060 | 7070 | 7030 | 104 |
| 606 | 20240909 | 093400 | 590992260 | 7030 | 7040 | 7040 | 7030 | 1218 |
| 607 | 20240909 | 093300 | 582423480 | 7050 | 7060 | 7060 | 7050 | 518 |
| 608 | 20240909 | 093200 | 578771480 | 7050 | 7080 | 7080 | 7050 | 420 |
| 609 | 20240909 | 093100 | 575803100 | 7070 | 7080 | 7080 | 7070 | 2527 |
| 610 | 20240909 | 093000 | 557915870 | 7090 | 7110 | 7110 | 7090 | 1920 |
| 611 | 20240909 | 092900 | 544297860 | 7110 | 7140 | 7140 | 7110 | 911 |
| 612 | 20240909 | 092800 | 537812040 | 7150 | 7120 | 7150 | 7120 | 2321 |
| 613 | 20240909 | 092700 | 521245990 | 7110 | 7100 | 7120 | 7090 | 355 |
| 614 | 20240909 | 092600 | 518722240 | 7100 | 7090 | 7100 | 7070 | 947 |
| 615 | 20240909 | 092500 | 512016780 | 7100 | 7070 | 7100 | 7070 | 2280 |
| 616 | 20240909 | 092400 | 495834520 | 7090 | 7060 | 7100 | 7050 | 1442 |
| 617 | 20240909 | 092300 | 485619110 | 7060 | 7040 | 7060 | 7040 | 720 |
| 618 | 20240909 | 092200 | 480543140 | 7050 | 7030 | 7050 | 7030 | 247 |
| 619 | 20240909 | 092100 | 478804730 | 7030 | 7070 | 7080 | 7030 | 3273 |
| 620 | 20240909 | 092000 | 455675260 | 7070 | 7000 | 7070 | 6990 | 2726 |
| 621 | 20240909 | 091900 | 436435660 | 6990 | 6960 | 7040 | 6960 | 457 |
| 622 | 20240909 | 091800 | 433233300 | 6950 | 6950 | 6950 | 6940 | 216 |
| 623 | 20240909 | 091700 | 431732250 | 6930 | 6990 | 6990 | 6930 | 611 |
| 624 | 20240909 | 091600 | 427489750 | 7000 | 6950 | 7000 | 6950 | 1430 |
| 625 | 20240909 | 091500 | 417537270 | 6950 | 6920 | 6950 | 6920 | 281 |
| 626 | 20240909 | 091400 | 415590240 | 6930 | 6940 | 6950 | 6930 | 549 |
| 627 | 20240909 | 091300 | 411784570 | 6930 | 6890 | 6930 | 6860 | 1625 |
| 628 | 20240909 | 091200 | 400599390 | 6910 | 6940 | 6940 | 6890 | 3135 |
| 629 | 20240909 | 091100 | 378944050 | 6940 | 7000 | 7040 | 6940 | 3453 |
| 630 | 20240909 | 091000 | 354921410 | 7010 | 6990 | 7070 | 6970 | 6353 |
| 631 | 20240909 | 090900 | 310214040 | 6990 | 6950 | 7000 | 6950 | 8702 |
| 632 | 20240909 | 090800 | 249399490 | 6940 | 6930 | 6940 | 6920 | 250 |
| 633 | 20240909 | 090700 | 247667510 | 6940 | 6890 | 6950 | 6870 | 958 |
| 634 | 20240909 | 090600 | 241058400 | 6880 | 6860 | 6890 | 6860 | 459 |
| 635 | 20240909 | 090500 | 237909390 | 6860 | 6910 | 6920 | 6860 | 1528 |
| 636 | 20240909 | 090400 | 227382060 | 6910 | 6830 | 6910 | 6830 | 3643 |
| 637 | 20240909 | 090300 | 202444130 | 6830 | 6890 | 6890 | 6830 | 4124 |
| 638 | 20240909 | 090200 | 174161040 | 6900 | 6980 | 6980 | 6900 | 4852 |
| 639 | 20240909 | 090100 | 140443880 | 6930 | 6900 | 6990 | 6900 | 5384 |
| 640 | 20240909 | 090000 | 103210790 | 6900 | 6850 | 6920 | 6820 | 15049 |