29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240902 | 184300 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 10226 |
| 3 | 20240902 | 184200 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 4 | 20240902 | 184100 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 5 | 20240902 | 184000 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 6 | 20240902 | 183900 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 7 | 20240902 | 183800 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 8 | 20240902 | 183700 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 9 | 20240902 | 183600 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 10 | 20240902 | 183500 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 11 | 20240902 | 183400 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 12 | 20240902 | 183300 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 13 | 20240902 | 183200 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 14 | 20240902 | 183100 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 15 | 20240902 | 183000 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 16 | 20240902 | 182900 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 17 | 20240902 | 182800 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 18 | 20240902 | 182700 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 19 | 20240902 | 182600 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 20 | 20240902 | 182500 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 21 | 20240902 | 182400 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 22 | 20240902 | 182300 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 23 | 20240902 | 182200 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 24 | 20240902 | 182100 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 25 | 20240902 | 182000 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 26 | 20240902 | 181900 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 27 | 20240902 | 181800 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 28 | 20240902 | 181700 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 29 | 20240902 | 181600 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 30 | 20240902 | 181500 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 31 | 20240902 | 181400 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 32 | 20240902 | 181300 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 10226 |
| 33 | 20240902 | 181200 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 34 | 20240902 | 181100 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 35 | 20240902 | 181000 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 36 | 20240902 | 180900 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 37 | 20240902 | 180800 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 38 | 20240902 | 180700 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 39 | 20240902 | 180600 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 40 | 20240902 | 180500 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 41 | 20240902 | 180400 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 42 | 20240902 | 180300 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 43 | 20240902 | 180200 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 44 | 20240902 | 180100 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 45 | 20240902 | 180000 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 46 | 20240902 | 175900 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 47 | 20240902 | 175800 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 48 | 20240902 | 175700 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 49 | 20240902 | 175600 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 50 | 20240902 | 175500 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 51 | 20240902 | 175400 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 52 | 20240902 | 175300 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 53 | 20240902 | 175200 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 54 | 20240902 | 175100 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 55 | 20240902 | 175000 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 56 | 20240902 | 174900 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 57 | 20240902 | 174800 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 58 | 20240902 | 174700 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 59 | 20240902 | 174600 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 60 | 20240902 | 174500 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 61 | 20240902 | 174400 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 62 | 20240902 | 174300 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 10226 |
| 63 | 20240902 | 174200 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 64 | 20240902 | 174100 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 65 | 20240902 | 174000 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 66 | 20240902 | 173900 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 67 | 20240902 | 173800 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 68 | 20240902 | 173700 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 69 | 20240902 | 173600 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 70 | 20240902 | 173500 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 71 | 20240902 | 173400 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 72 | 20240902 | 173300 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 73 | 20240902 | 173200 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 74 | 20240902 | 173100 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 75 | 20240902 | 173000 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 76 | 20240902 | 172900 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 77 | 20240902 | 172800 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 78 | 20240902 | 172700 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 79 | 20240902 | 172600 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 80 | 20240902 | 172500 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 81 | 20240902 | 172400 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 82 | 20240902 | 172300 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 83 | 20240902 | 172200 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 84 | 20240902 | 172100 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 85 | 20240902 | 172000 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 86 | 20240902 | 171900 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 87 | 20240902 | 171800 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 88 | 20240902 | 171700 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 89 | 20240902 | 171600 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 90 | 20240902 | 171500 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 91 | 20240902 | 171400 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 92 | 20240902 | 171300 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 10226 |
| 93 | 20240902 | 171200 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 94 | 20240902 | 171100 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 95 | 20240902 | 171000 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 96 | 20240902 | 170900 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 97 | 20240902 | 170800 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 98 | 20240902 | 170700 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 99 | 20240902 | 170600 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 100 | 20240902 | 170500 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 101 | 20240902 | 170400 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 102 | 20240902 | 170300 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 103 | 20240902 | 170200 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 104 | 20240902 | 170100 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 105 | 20240902 | 170000 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 106 | 20240902 | 165900 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 107 | 20240902 | 165800 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 108 | 20240902 | 165700 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 109 | 20240902 | 165600 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 110 | 20240902 | 165500 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 111 | 20240902 | 165400 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 112 | 20240902 | 165300 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 113 | 20240902 | 165200 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 114 | 20240902 | 165100 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 115 | 20240902 | 165000 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 116 | 20240902 | 164900 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 117 | 20240902 | 164800 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 118 | 20240902 | 164700 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 119 | 20240902 | 164600 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 120 | 20240902 | 164500 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 121 | 20240902 | 164400 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 122 | 20240902 | 164300 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 10226 |
| 123 | 20240902 | 164200 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 124 | 20240902 | 164100 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 125 | 20240902 | 164000 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 126 | 20240902 | 163900 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 127 | 20240902 | 163800 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 128 | 20240902 | 163700 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 129 | 20240902 | 163600 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 130 | 20240902 | 163500 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 131 | 20240902 | 163400 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 132 | 20240902 | 163300 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 133 | 20240902 | 163200 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 134 | 20240902 | 163100 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 135 | 20240902 | 163000 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 136 | 20240902 | 162900 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 137 | 20240902 | 162800 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 138 | 20240902 | 162700 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 139 | 20240902 | 162600 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 140 | 20240902 | 162500 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 141 | 20240902 | 162400 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 142 | 20240902 | 162300 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 143 | 20240902 | 162200 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 144 | 20240902 | 162100 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 145 | 20240902 | 162000 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 146 | 20240902 | 161900 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 147 | 20240902 | 161800 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 148 | 20240902 | 161700 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 149 | 20240902 | 161600 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 150 | 20240902 | 161500 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 151 | 20240902 | 161400 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 152 | 20240902 | 161300 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 10226 |
| 153 | 20240902 | 161200 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 154 | 20240902 | 161100 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 155 | 20240902 | 161000 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 156 | 20240902 | 160900 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 157 | 20240902 | 160800 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 158 | 20240902 | 160700 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 159 | 20240902 | 160600 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 160 | 20240902 | 160500 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 161 | 20240902 | 160400 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 162 | 20240902 | 160300 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 163 | 20240902 | 160200 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 164 | 20240902 | 160100 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 165 | 20240902 | 160000 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 166 | 20240902 | 155900 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 167 | 20240902 | 155800 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 168 | 20240902 | 155700 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 169 | 20240902 | 155600 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 170 | 20240902 | 155500 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 171 | 20240902 | 155400 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 172 | 20240902 | 155300 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 173 | 20240902 | 155200 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 174 | 20240902 | 155100 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 175 | 20240902 | 155000 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 176 | 20240902 | 154900 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 177 | 20240902 | 154800 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 178 | 20240902 | 154700 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 179 | 20240902 | 154600 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 180 | 20240902 | 154500 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 181 | 20240902 | 154400 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 182 | 20240902 | 154300 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 10226 |
| 183 | 20240902 | 154200 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 184 | 20240902 | 154100 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 185 | 20240902 | 154000 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 186 | 20240902 | 153900 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 187 | 20240902 | 153800 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 188 | 20240902 | 153700 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 189 | 20240902 | 153600 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 190 | 20240902 | 153500 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 191 | 20240902 | 153400 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 192 | 20240902 | 153300 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 193 | 20240902 | 153200 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 194 | 20240902 | 153100 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 0 |
| 195 | 20240902 | 153000 | 1821140930 | 6960 | 6960 | 6960 | 6960 | 10226 |
| 196 | 20240902 | 152900 | 1749967970 | 6970 | 6970 | 6970 | 6970 | 0 |
| 197 | 20240902 | 152800 | 1749967970 | 6970 | 6970 | 6970 | 6970 | 0 |
| 198 | 20240902 | 152700 | 1749967970 | 6970 | 6970 | 6970 | 6970 | 0 |
| 199 | 20240902 | 152600 | 1749967970 | 6970 | 6970 | 6970 | 6970 | 0 |
| 200 | 20240902 | 152500 | 1749967970 | 6970 | 6970 | 6970 | 6970 | 0 |
| 201 | 20240902 | 152400 | 1749967970 | 6970 | 6970 | 6970 | 6970 | 0 |
| 202 | 20240902 | 152300 | 1749967970 | 6970 | 6970 | 6970 | 6970 | 0 |
| 203 | 20240902 | 152200 | 1749967970 | 6970 | 6970 | 6970 | 6970 | 0 |
| 204 | 20240902 | 152100 | 1749967970 | 6970 | 6970 | 6970 | 6970 | 0 |
| 205 | 20240902 | 152000 | 1749967970 | 6970 | 6970 | 6970 | 6970 | 0 |
| 206 | 20240902 | 151900 | 1749967970 | 6970 | 6970 | 6980 | 6960 | 1755 |
| 207 | 20240902 | 151800 | 1737732990 | 6980 | 6980 | 6980 | 6970 | 2850 |
| 208 | 20240902 | 151700 | 1717853880 | 6990 | 6970 | 6990 | 6970 | 2484 |
| 209 | 20240902 | 151600 | 1700536710 | 6980 | 6980 | 6980 | 6980 | 83 |
| 210 | 20240902 | 151500 | 1699957370 | 6990 | 6990 | 6990 | 6990 | 110 |
| 211 | 20240902 | 151400 | 1699188470 | 6990 | 6990 | 6990 | 6990 | 100 |
| 212 | 20240902 | 151300 | 1698489470 | 6990 | 6980 | 6990 | 6980 | 1292 |
| 213 | 20240902 | 151200 | 1689460910 | 6990 | 6980 | 6990 | 6980 | 315 |
| 214 | 20240902 | 151100 | 1687259160 | 6990 | 6980 | 6990 | 6960 | 1209 |
| 215 | 20240902 | 151000 | 1678828130 | 7010 | 7010 | 7010 | 7010 | 0 |
| 216 | 20240902 | 150900 | 1678828130 | 7010 | 7020 | 7020 | 7010 | 325 |
| 217 | 20240902 | 150800 | 1676548880 | 7020 | 6980 | 7020 | 6960 | 1501 |
| 218 | 20240902 | 150700 | 1666091910 | 7010 | 7010 | 7010 | 7010 | 699 |
| 219 | 20240902 | 150600 | 1661191920 | 7010 | 6980 | 7010 | 6970 | 1346 |
| 220 | 20240902 | 150500 | 1651785500 | 7000 | 7000 | 7000 | 6970 | 226 |
| 221 | 20240902 | 150400 | 1650207520 | 6960 | 6990 | 6990 | 6960 | 4144 |
| 222 | 20240902 | 150300 | 1621289400 | 7000 | 7000 | 7000 | 7000 | 1405 |
| 223 | 20240902 | 150200 | 1611454400 | 7010 | 7010 | 7010 | 7000 | 1318 |
| 224 | 20240902 | 150100 | 1602225220 | 7010 | 7010 | 7010 | 7000 | 318 |
| 225 | 20240902 | 150000 | 1599997540 | 7010 | 7010 | 7010 | 7010 | 614 |
| 226 | 20240902 | 145900 | 1595693400 | 7010 | 7010 | 7010 | 7010 | 400 |
| 227 | 20240902 | 145800 | 1592889400 | 7020 | 7020 | 7020 | 7020 | 0 |
| 228 | 20240902 | 145700 | 1592889400 | 7020 | 7000 | 7020 | 7000 | 451 |
| 229 | 20240902 | 145600 | 1589727970 | 7020 | 7020 | 7020 | 7020 | 19 |
| 230 | 20240902 | 145500 | 1589594590 | 7020 | 7020 | 7020 | 7020 | 444 |
| 231 | 20240902 | 145400 | 1586477710 | 7020 | 7020 | 7020 | 7020 | 1 |
| 232 | 20240902 | 145300 | 1586470690 | 7010 | 7010 | 7010 | 7010 | 1002 |
| 233 | 20240902 | 145200 | 1579446670 | 7000 | 7010 | 7020 | 7000 | 667 |
| 234 | 20240902 | 145100 | 1574774990 | 7010 | 7010 | 7020 | 7010 | 106 |
| 235 | 20240902 | 145000 | 1574031920 | 7020 | 7020 | 7020 | 7010 | 16 |
| 236 | 20240902 | 144900 | 1573919630 | 7020 | 7010 | 7020 | 7010 | 11 |
| 237 | 20240902 | 144800 | 1573842510 | 7010 | 7010 | 7010 | 7010 | 107 |
| 238 | 20240902 | 144700 | 1573092440 | 7020 | 7020 | 7020 | 7020 | 0 |
| 239 | 20240902 | 144600 | 1573092440 | 7020 | 7010 | 7020 | 7010 | 268 |
| 240 | 20240902 | 144500 | 1571213710 | 7000 | 7020 | 7020 | 7000 | 120 |
| 241 | 20240902 | 144400 | 1570372710 | 6990 | 7010 | 7010 | 6990 | 1622 |
| 242 | 20240902 | 144300 | 1559016380 | 7000 | 7000 | 7000 | 7000 | 85 |
| 243 | 20240902 | 144200 | 1558421380 | 7000 | 7020 | 7020 | 7000 | 1504 |
| 244 | 20240902 | 144100 | 1547892360 | 7010 | 7010 | 7020 | 7010 | 4 |
| 245 | 20240902 | 144000 | 1547864310 | 7010 | 7010 | 7010 | 7010 | 0 |
| 246 | 20240902 | 143900 | 1547864310 | 7010 | 7010 | 7020 | 7000 | 18 |
| 247 | 20240902 | 143800 | 1547738200 | 7010 | 7020 | 7020 | 7010 | 21 |
| 248 | 20240902 | 143700 | 1547590980 | 7010 | 7010 | 7010 | 7000 | 2672 |
| 249 | 20240902 | 143600 | 1528860270 | 7000 | 7000 | 7000 | 7000 | 667 |
| 250 | 20240902 | 143500 | 1524191270 | 6980 | 6990 | 7000 | 6980 | 5480 |
| 251 | 20240902 | 143400 | 1485883340 | 6980 | 6980 | 6990 | 6980 | 22 |
| 252 | 20240902 | 143300 | 1485729770 | 6980 | 6980 | 6980 | 6980 | 200 |
| 253 | 20240902 | 143200 | 1484333770 | 6980 | 6980 | 6980 | 6980 | 80 |
| 254 | 20240902 | 143100 | 1483775370 | 6980 | 6980 | 6990 | 6980 | 211 |
| 255 | 20240902 | 143000 | 1482302580 | 6980 | 6980 | 6980 | 6980 | 50 |
| 256 | 20240902 | 142900 | 1481953580 | 6990 | 6990 | 6990 | 6990 | 1 |
| 257 | 20240902 | 142800 | 1481946590 | 6970 | 6980 | 6990 | 6970 | 1221 |
| 258 | 20240902 | 142700 | 1473431900 | 6970 | 6970 | 6970 | 6970 | 15 |
| 259 | 20240902 | 142600 | 1473327350 | 6990 | 6980 | 6990 | 6980 | 6 |
| 260 | 20240902 | 142500 | 1473285420 | 6990 | 6990 | 6990 | 6990 | 0 |
| 261 | 20240902 | 142400 | 1473285420 | 6990 | 6990 | 6990 | 6990 | 1 |
| 262 | 20240902 | 142300 | 1473278430 | 6970 | 6970 | 6970 | 6970 | 500 |
| 263 | 20240902 | 142200 | 1469793430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 264 | 20240902 | 142100 | 1469793430 | 6990 | 6970 | 6990 | 6960 | 1890 |
| 265 | 20240902 | 142000 | 1456621890 | 6970 | 6970 | 6970 | 6970 | 1 |
| 266 | 20240902 | 141900 | 1456614920 | 6960 | 6960 | 6970 | 6960 | 202 |
| 267 | 20240902 | 141800 | 1455208990 | 6960 | 6960 | 6970 | 6960 | 1991 |
| 268 | 20240902 | 141700 | 1441351130 | 6970 | 6970 | 6970 | 6960 | 203 |
| 269 | 20240902 | 141600 | 1439938220 | 6970 | 6970 | 6970 | 6970 | 50 |
| 270 | 20240902 | 141500 | 1439589720 | 6970 | 6960 | 6970 | 6960 | 201 |
| 271 | 20240902 | 141400 | 1438190750 | 6960 | 6960 | 6960 | 6960 | 10 |
| 272 | 20240902 | 141300 | 1438121150 | 6960 | 6960 | 6960 | 6960 | 290 |
| 273 | 20240902 | 141200 | 1436102750 | 6970 | 6960 | 6970 | 6960 | 763 |
| 274 | 20240902 | 141100 | 1430792260 | 6970 | 6960 | 6970 | 6960 | 200 |
| 275 | 20240902 | 141000 | 1429399260 | 6970 | 6970 | 6970 | 6970 | 210 |
| 276 | 20240902 | 140900 | 1427935560 | 6970 | 6970 | 6970 | 6970 | 0 |
| 277 | 20240902 | 140800 | 1427935560 | 6970 | 6970 | 6970 | 6970 | 98 |
| 278 | 20240902 | 140700 | 1427252500 | 6960 | 6960 | 6970 | 6960 | 100 |
| 279 | 20240902 | 140600 | 1426556490 | 6960 | 6960 | 6960 | 6960 | 400 |
| 280 | 20240902 | 140500 | 1423772490 | 6960 | 6960 | 6960 | 6960 | 100 |
| 281 | 20240902 | 140400 | 1423076490 | 6970 | 6970 | 6970 | 6970 | 229 |
| 282 | 20240902 | 140300 | 1421480360 | 6970 | 6960 | 6970 | 6960 | 322 |
| 283 | 20240902 | 140200 | 1419236120 | 6970 | 6970 | 6970 | 6970 | 1 |
| 284 | 20240902 | 140100 | 1419229150 | 6970 | 6970 | 6970 | 6970 | 10 |
| 285 | 20240902 | 140000 | 1419159450 | 6960 | 6970 | 6970 | 6960 | 300 |
| 286 | 20240902 | 135900 | 1417070450 | 6970 | 6970 | 6970 | 6970 | 12 |
| 287 | 20240902 | 135800 | 1416986810 | 6970 | 6970 | 6970 | 6960 | 557 |
| 288 | 20240902 | 135700 | 1413105130 | 6970 | 6970 | 6970 | 6970 | 303 |
| 289 | 20240902 | 135600 | 1410993220 | 6960 | 6960 | 6960 | 6960 | 143 |
| 290 | 20240902 | 135500 | 1409997940 | 6960 | 6960 | 6960 | 6960 | 405 |
| 291 | 20240902 | 135400 | 1407179140 | 6960 | 6960 | 6960 | 6960 | 0 |
| 292 | 20240902 | 135300 | 1407179140 | 6960 | 6960 | 6960 | 6960 | 0 |
| 293 | 20240902 | 135200 | 1407179140 | 6960 | 6960 | 6960 | 6960 | 649 |
| 294 | 20240902 | 135100 | 1402662100 | 6960 | 6960 | 6960 | 6960 | 1681 |
| 295 | 20240902 | 135000 | 1390962340 | 6960 | 6960 | 6960 | 6950 | 195 |
| 296 | 20240902 | 134900 | 1389606640 | 6960 | 6960 | 6960 | 6960 | 30 |
| 297 | 20240902 | 134800 | 1389397840 | 6960 | 6960 | 6960 | 6960 | 744 |
| 298 | 20240902 | 134700 | 1384219600 | 6960 | 6960 | 6960 | 6960 | 700 |
| 299 | 20240902 | 134600 | 1379347600 | 6970 | 6970 | 6970 | 6970 | 1 |
| 300 | 20240902 | 134500 | 1379340630 | 6970 | 6970 | 6970 | 6970 | 0 |
| 301 | 20240902 | 134400 | 1379340630 | 6970 | 6970 | 6970 | 6960 | 328 |
| 302 | 20240902 | 134300 | 1377056020 | 6960 | 6960 | 6960 | 6960 | 600 |
| 303 | 20240902 | 134200 | 1372880020 | 6960 | 6970 | 6970 | 6960 | 98 |
| 304 | 20240902 | 134100 | 1372197140 | 6970 | 6970 | 6970 | 6970 | 104 |
| 305 | 20240902 | 134000 | 1371472260 | 6970 | 6970 | 6970 | 6970 | 23 |
| 306 | 20240902 | 133900 | 1371311950 | 6960 | 6960 | 6960 | 6960 | 100 |
| 307 | 20240902 | 133800 | 1370615950 | 6960 | 6960 | 6960 | 6960 | 0 |
| 308 | 20240902 | 133700 | 1370615950 | 6960 | 6950 | 6960 | 6950 | 774 |
| 309 | 20240902 | 133600 | 1365233110 | 6950 | 6960 | 6960 | 6950 | 503 |
| 310 | 20240902 | 133500 | 1361734230 | 6950 | 6960 | 6960 | 6950 | 1297 |
| 311 | 20240902 | 133400 | 1352707330 | 6960 | 6960 | 6960 | 6960 | 0 |
| 312 | 20240902 | 133300 | 1352707330 | 6960 | 6960 | 6960 | 6960 | 0 |
| 313 | 20240902 | 133200 | 1352707330 | 6960 | 6970 | 6970 | 6960 | 796 |
| 314 | 20240902 | 133100 | 1347161170 | 6960 | 6970 | 6970 | 6960 | 249 |
| 315 | 20240902 | 133000 | 1345427810 | 6970 | 6970 | 6970 | 6970 | 125 |
| 316 | 20240902 | 132900 | 1344556560 | 6970 | 6970 | 6970 | 6960 | 1891 |
| 317 | 20240902 | 132800 | 1331394920 | 6960 | 6960 | 6960 | 6960 | 0 |
| 318 | 20240902 | 132700 | 1331394920 | 6960 | 6960 | 6960 | 6960 | 1500 |
| 319 | 20240902 | 132600 | 1320954920 | 6970 | 6970 | 6970 | 6970 | 16 |
| 320 | 20240902 | 132500 | 1320843400 | 6970 | 6960 | 6970 | 6960 | 221 |
| 321 | 20240902 | 132400 | 1319304710 | 6970 | 6960 | 6970 | 6960 | 1431 |
| 322 | 20240902 | 132300 | 1309344940 | 6970 | 6970 | 6970 | 6970 | 0 |
| 323 | 20240902 | 132200 | 1309344940 | 6970 | 6970 | 6970 | 6970 | 204 |
| 324 | 20240902 | 132100 | 1307923060 | 6970 | 6970 | 6970 | 6970 | 207 |
| 325 | 20240902 | 132000 | 1306480270 | 6970 | 6970 | 6970 | 6970 | 0 |
| 326 | 20240902 | 131900 | 1306480270 | 6970 | 6960 | 6970 | 6960 | 705 |
| 327 | 20240902 | 131800 | 1301566430 | 6980 | 6970 | 6980 | 6970 | 149 |
| 328 | 20240902 | 131700 | 1300526500 | 6980 | 6970 | 6980 | 6970 | 301 |
| 329 | 20240902 | 131600 | 1298428520 | 6970 | 6980 | 6980 | 6970 | 1946 |
| 330 | 20240902 | 131500 | 1284864890 | 6980 | 6980 | 6980 | 6980 | 6 |
| 331 | 20240902 | 131400 | 1284823010 | 6970 | 6990 | 6990 | 6970 | 283 |
| 332 | 20240902 | 131300 | 1282849360 | 6970 | 6970 | 6970 | 6970 | 0 |
| 333 | 20240902 | 131200 | 1282849360 | 6970 | 6970 | 6970 | 6970 | 0 |
| 334 | 20240902 | 131100 | 1282849360 | 6970 | 6970 | 6970 | 6970 | 1000 |
| 335 | 20240902 | 131000 | 1275879360 | 6970 | 6970 | 6970 | 6970 | 0 |
| 336 | 20240902 | 130900 | 1275879360 | 6970 | 6980 | 6980 | 6970 | 10 |
| 337 | 20240902 | 130800 | 1275809650 | 6970 | 6970 | 6970 | 6970 | 0 |
| 338 | 20240902 | 130700 | 1275809650 | 6970 | 6970 | 6970 | 6970 | 69 |
| 339 | 20240902 | 130600 | 1275328720 | 6980 | 6970 | 6980 | 6970 | 785 |
| 340 | 20240902 | 130500 | 1269857240 | 6970 | 6970 | 6970 | 6970 | 70 |
| 341 | 20240902 | 130400 | 1269369340 | 6980 | 6970 | 6980 | 6970 | 489 |
| 342 | 20240902 | 130300 | 1265960990 | 6980 | 6980 | 6980 | 6980 | 91 |
| 343 | 20240902 | 130200 | 1265325810 | 6980 | 6980 | 6980 | 6980 | 0 |
| 344 | 20240902 | 130100 | 1265325810 | 6980 | 6990 | 6990 | 6980 | 427 |
| 345 | 20240902 | 130000 | 1262345250 | 6990 | 6990 | 6990 | 6990 | 0 |
| 346 | 20240902 | 125900 | 1262345250 | 6990 | 6990 | 6990 | 6990 | 400 |
| 347 | 20240902 | 125800 | 1259549250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 348 | 20240902 | 125700 | 1259549250 | 6980 | 6980 | 6980 | 6980 | 213 |
| 349 | 20240902 | 125600 | 1258062510 | 6980 | 6980 | 6980 | 6980 | 286 |
| 350 | 20240902 | 125500 | 1256066230 | 6980 | 6980 | 6980 | 6980 | 25 |
| 351 | 20240902 | 125400 | 1255891730 | 6980 | 6980 | 6980 | 6970 | 1829 |
| 352 | 20240902 | 125300 | 1243125430 | 6980 | 6980 | 6980 | 6980 | 0 |
| 353 | 20240902 | 125200 | 1243125430 | 6980 | 6980 | 6980 | 6980 | 470 |
| 354 | 20240902 | 125100 | 1239844830 | 6980 | 6980 | 6980 | 6980 | 0 |
| 355 | 20240902 | 125000 | 1239844830 | 6980 | 6980 | 6980 | 6980 | 0 |
| 356 | 20240902 | 124900 | 1239844830 | 6980 | 6980 | 6980 | 6970 | 1517 |
| 357 | 20240902 | 124800 | 1229259190 | 6990 | 6990 | 6990 | 6990 | 2 |
| 358 | 20240902 | 124700 | 1229245210 | 6990 | 6990 | 6990 | 6980 | 374 |
| 359 | 20240902 | 124600 | 1226634630 | 6980 | 6980 | 6980 | 6980 | 0 |
| 360 | 20240902 | 124500 | 1226634630 | 6980 | 6990 | 6990 | 6980 | 501 |
| 361 | 20240902 | 124400 | 1223137640 | 6980 | 7000 | 7000 | 6980 | 106 |
| 362 | 20240902 | 124300 | 1222397660 | 7000 | 7000 | 7000 | 7000 | 3 |
| 363 | 20240902 | 124200 | 1222376660 | 6980 | 6990 | 6990 | 6980 | 3133 |
| 364 | 20240902 | 124100 | 1200508150 | 7000 | 7000 | 7000 | 7000 | 1 |
| 365 | 20240902 | 124000 | 1200501150 | 6980 | 6990 | 6990 | 6980 | 300 |
| 366 | 20240902 | 123900 | 1198406930 | 7000 | 7000 | 7000 | 7000 | 1 |
| 367 | 20240902 | 123800 | 1198399930 | 6990 | 6990 | 6990 | 6990 | 288 |
| 368 | 20240902 | 123700 | 1196386810 | 6990 | 7000 | 7000 | 6990 | 113 |
| 369 | 20240902 | 123600 | 1195596030 | 7000 | 7000 | 7000 | 7000 | 389 |
| 370 | 20240902 | 123500 | 1192873030 | 6990 | 6980 | 6990 | 6980 | 612 |
| 371 | 20240902 | 123400 | 1188597770 | 6980 | 6980 | 6980 | 6980 | 0 |
| 372 | 20240902 | 123300 | 1188597770 | 6980 | 6980 | 6980 | 6980 | 188 |
| 373 | 20240902 | 123200 | 1187285530 | 6990 | 6990 | 6990 | 6990 | 0 |
| 374 | 20240902 | 123100 | 1187285530 | 6990 | 6990 | 6990 | 6990 | 20 |
| 375 | 20240902 | 123000 | 1187145730 | 6980 | 6980 | 6980 | 6980 | 20 |
| 376 | 20240902 | 122900 | 1187006130 | 6980 | 6990 | 6990 | 6980 | 131 |
| 377 | 20240902 | 122800 | 1186091260 | 6990 | 6990 | 6990 | 6990 | 1 |
| 378 | 20240902 | 122700 | 1186084270 | 6990 | 6990 | 6990 | 6990 | 100 |
| 379 | 20240902 | 122600 | 1185385270 | 7000 | 7000 | 7000 | 7000 | 12 |
| 380 | 20240902 | 122500 | 1185301270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 381 | 20240902 | 122400 | 1185301270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 382 | 20240902 | 122300 | 1185301270 | 7000 | 7000 | 7000 | 7000 | 7 |
| 383 | 20240902 | 122200 | 1185252270 | 7000 | 6990 | 7000 | 6990 | 10 |
| 384 | 20240902 | 122100 | 1185182340 | 6990 | 6990 | 6990 | 6990 | 7 |
| 385 | 20240902 | 122000 | 1185133410 | 6990 | 6990 | 6990 | 6990 | 443 |
| 386 | 20240902 | 121900 | 1182036840 | 6990 | 6990 | 6990 | 6990 | 465 |
| 387 | 20240902 | 121800 | 1178786490 | 6990 | 6990 | 6990 | 6990 | 98 |
| 388 | 20240902 | 121700 | 1178101470 | 7000 | 7000 | 7000 | 7000 | 27 |
| 389 | 20240902 | 121600 | 1177912470 | 6990 | 7000 | 7000 | 6990 | 477 |
| 390 | 20240902 | 121500 | 1174577440 | 7000 | 7000 | 7000 | 7000 | 0 |
| 391 | 20240902 | 121400 | 1174577440 | 7000 | 7000 | 7010 | 7000 | 325 |
| 392 | 20240902 | 121300 | 1172302430 | 7000 | 7000 | 7000 | 7000 | 50 |
| 393 | 20240902 | 121200 | 1171952430 | 7000 | 7000 | 7000 | 7000 | 250 |
| 394 | 20240902 | 121100 | 1170202430 | 7000 | 7000 | 7000 | 7000 | 919 |
| 395 | 20240902 | 121000 | 1163769430 | 7000 | 7000 | 7000 | 7000 | 53 |
| 396 | 20240902 | 120900 | 1163398430 | 7000 | 7000 | 7000 | 7000 | 0 |
| 397 | 20240902 | 120800 | 1163398430 | 7000 | 7000 | 7000 | 6990 | 136 |
| 398 | 20240902 | 120700 | 1162447130 | 7000 | 7000 | 7000 | 7000 | 0 |
| 399 | 20240902 | 120600 | 1162447130 | 7000 | 7000 | 7000 | 7000 | 1300 |
| 400 | 20240902 | 120500 | 1153347130 | 7000 | 7000 | 7000 | 7000 | 0 |
| 401 | 20240902 | 120400 | 1153347130 | 7000 | 7020 | 7020 | 7000 | 223 |
| 402 | 20240902 | 120300 | 1151785570 | 7020 | 7020 | 7020 | 7020 | 1 |
| 403 | 20240902 | 120200 | 1151778550 | 6990 | 6990 | 6990 | 6990 | 0 |
| 404 | 20240902 | 120100 | 1151778550 | 6990 | 7000 | 7000 | 6990 | 1400 |
| 405 | 20240902 | 120000 | 1141992340 | 7000 | 7000 | 7000 | 7000 | 0 |
| 406 | 20240902 | 115900 | 1141992340 | 7000 | 7000 | 7000 | 7000 | 1000 |
| 407 | 20240902 | 115800 | 1134992340 | 7000 | 7020 | 7020 | 7000 | 1326 |
| 408 | 20240902 | 115700 | 1125705360 | 7010 | 7020 | 7020 | 7010 | 1160 |
| 409 | 20240902 | 115600 | 1117573660 | 7020 | 7020 | 7020 | 7020 | 0 |
| 410 | 20240902 | 115500 | 1117573660 | 7020 | 7000 | 7020 | 7000 | 595 |
| 411 | 20240902 | 115400 | 1113396780 | 7020 | 7020 | 7020 | 7010 | 394 |
| 412 | 20240902 | 115300 | 1110632470 | 7030 | 7030 | 7030 | 7030 | 0 |
| 413 | 20240902 | 115200 | 1110632470 | 7030 | 7030 | 7030 | 7030 | 0 |
| 414 | 20240902 | 115100 | 1110632470 | 7030 | 7030 | 7030 | 7030 | 0 |
| 415 | 20240902 | 115000 | 1110632470 | 7030 | 7000 | 7030 | 7000 | 1200 |
| 416 | 20240902 | 114900 | 1102206730 | 7010 | 7010 | 7010 | 7010 | 10 |
| 417 | 20240902 | 114800 | 1102136630 | 7010 | 7010 | 7010 | 7010 | 102 |
| 418 | 20240902 | 114700 | 1101421610 | 7000 | 7000 | 7000 | 7000 | 167 |
| 419 | 20240902 | 114600 | 1100252610 | 7010 | 7010 | 7010 | 7010 | 50 |
| 420 | 20240902 | 114500 | 1099902110 | 7010 | 7010 | 7010 | 7010 | 0 |
| 421 | 20240902 | 114400 | 1099902110 | 7010 | 7010 | 7010 | 7010 | 0 |
| 422 | 20240902 | 114300 | 1099902110 | 7010 | 7010 | 7010 | 7010 | 0 |
| 423 | 20240902 | 114200 | 1099902110 | 7010 | 7010 | 7010 | 7010 | 102 |
| 424 | 20240902 | 114100 | 1099187090 | 7010 | 7010 | 7010 | 7010 | 0 |
| 425 | 20240902 | 114000 | 1099187090 | 7010 | 7010 | 7010 | 7010 | 0 |
| 426 | 20240902 | 113900 | 1099187090 | 7010 | 7010 | 7010 | 7010 | 1 |
| 427 | 20240902 | 113800 | 1099180080 | 7010 | 7010 | 7010 | 7010 | 0 |
| 428 | 20240902 | 113700 | 1099180080 | 7010 | 7010 | 7010 | 7010 | 1432 |
| 429 | 20240902 | 113600 | 1089141760 | 7010 | 6990 | 7010 | 6990 | 485 |
| 430 | 20240902 | 113500 | 1085751590 | 6980 | 6980 | 6980 | 6980 | 0 |
| 431 | 20240902 | 113400 | 1085751590 | 6980 | 6980 | 6980 | 6980 | 0 |
| 432 | 20240902 | 113300 | 1085751590 | 6980 | 6990 | 6990 | 6980 | 1000 |
| 433 | 20240902 | 113200 | 1078770590 | 6990 | 6990 | 6990 | 6990 | 220 |
| 434 | 20240902 | 113100 | 1077232790 | 6990 | 6990 | 6990 | 6990 | 259 |
| 435 | 20240902 | 113000 | 1075422380 | 6980 | 6980 | 6980 | 6980 | 300 |
| 436 | 20240902 | 112900 | 1073328380 | 6980 | 7020 | 7020 | 6980 | 13 |
| 437 | 20240902 | 112800 | 1073237360 | 7020 | 7020 | 7020 | 7020 | 0 |
| 438 | 20240902 | 112700 | 1073237360 | 7020 | 6990 | 7020 | 6990 | 422 |
| 439 | 20240902 | 112600 | 1070287550 | 6990 | 6990 | 6990 | 6990 | 697 |
| 440 | 20240902 | 112500 | 1065415520 | 7000 | 7000 | 7000 | 7000 | 2358 |
| 441 | 20240902 | 112400 | 1048909520 | 7020 | 7020 | 7020 | 7010 | 4 |
| 442 | 20240902 | 112300 | 1048881450 | 7020 | 7010 | 7020 | 7010 | 780 |
| 443 | 20240902 | 112200 | 1043407480 | 7000 | 7000 | 7000 | 7000 | 0 |
| 444 | 20240902 | 112100 | 1043407480 | 7000 | 7000 | 7000 | 7000 | 2 |
| 445 | 20240902 | 112000 | 1043393480 | 7000 | 7000 | 7000 | 7000 | 0 |
| 446 | 20240902 | 111900 | 1043393480 | 7000 | 7000 | 7000 | 7000 | 400 |
| 447 | 20240902 | 111800 | 1040593480 | 7000 | 7000 | 7000 | 7000 | 100 |
| 448 | 20240902 | 111700 | 1039893480 | 7000 | 7000 | 7000 | 7000 | 1 |
| 449 | 20240902 | 111600 | 1039886480 | 7000 | 7000 | 7000 | 7000 | 0 |
| 450 | 20240902 | 111500 | 1039886480 | 7000 | 7000 | 7000 | 7000 | 39 |
| 451 | 20240902 | 111400 | 1039613480 | 7000 | 7000 | 7000 | 7000 | 20 |
| 452 | 20240902 | 111300 | 1039473480 | 6990 | 6990 | 6990 | 6990 | 10 |
| 453 | 20240902 | 111200 | 1039403580 | 6990 | 6990 | 6990 | 6990 | 0 |
| 454 | 20240902 | 111100 | 1039403580 | 6990 | 6990 | 6990 | 6990 | 0 |
| 455 | 20240902 | 111000 | 1039403580 | 6990 | 6990 | 6990 | 6990 | 40 |
| 456 | 20240902 | 110900 | 1039123980 | 6990 | 6990 | 6990 | 6990 | 0 |
| 457 | 20240902 | 110800 | 1039123980 | 6990 | 7000 | 7000 | 6990 | 36 |
| 458 | 20240902 | 110700 | 1038872030 | 7000 | 7000 | 7000 | 7000 | 0 |
| 459 | 20240902 | 110600 | 1038872030 | 7000 | 7000 | 7000 | 7000 | 50 |
| 460 | 20240902 | 110500 | 1038522030 | 6990 | 6990 | 6990 | 6990 | 50 |
| 461 | 20240902 | 110400 | 1038172530 | 6990 | 6990 | 6990 | 6990 | 64 |
| 462 | 20240902 | 110300 | 1037725170 | 6990 | 6990 | 6990 | 6990 | 16 |
| 463 | 20240902 | 110200 | 1037613330 | 6990 | 7000 | 7000 | 6990 | 498 |
| 464 | 20240902 | 110100 | 1034131060 | 7000 | 7000 | 7000 | 7000 | 49 |
| 465 | 20240902 | 110000 | 1033788060 | 6990 | 6990 | 6990 | 6990 | 168 |
| 466 | 20240902 | 105900 | 1032613740 | 6990 | 7000 | 7000 | 6990 | 345 |
| 467 | 20240902 | 105800 | 1030199630 | 7010 | 7010 | 7010 | 7010 | 191 |
| 468 | 20240902 | 105700 | 1028860720 | 7030 | 7030 | 7030 | 7030 | 0 |
| 469 | 20240902 | 105600 | 1028860720 | 7030 | 7030 | 7030 | 7030 | 0 |
| 470 | 20240902 | 105500 | 1028860720 | 7030 | 7030 | 7030 | 7030 | 0 |
| 471 | 20240902 | 105400 | 1028860720 | 7030 | 7030 | 7030 | 7030 | 2 |
| 472 | 20240902 | 105300 | 1028846660 | 7040 | 7040 | 7040 | 7040 | 0 |
| 473 | 20240902 | 105200 | 1028846660 | 7040 | 7030 | 7040 | 7030 | 35 |
| 474 | 20240902 | 105100 | 1028600490 | 7000 | 7010 | 7010 | 7000 | 167 |
| 475 | 20240902 | 105000 | 1027431390 | 7000 | 7010 | 7010 | 7000 | 1033 |
| 476 | 20240902 | 104900 | 1020195390 | 7000 | 6990 | 7000 | 6990 | 1823 |
| 477 | 20240902 | 104800 | 1007439410 | 6980 | 6980 | 6980 | 6980 | 1 |
| 478 | 20240902 | 104700 | 1007432430 | 6980 | 6980 | 6980 | 6980 | 0 |
| 479 | 20240902 | 104600 | 1007432430 | 6980 | 6980 | 6980 | 6970 | 575 |
| 480 | 20240902 | 104500 | 1003419530 | 6980 | 6980 | 6980 | 6980 | 739 |
| 481 | 20240902 | 104400 | 998261310 | 6980 | 6980 | 6980 | 6980 | 720 |
| 482 | 20240902 | 104300 | 993235710 | 6980 | 6980 | 6980 | 6970 | 385 |
| 483 | 20240902 | 104200 | 990551210 | 6980 | 6980 | 6980 | 6980 | 371 |
| 484 | 20240902 | 104100 | 987961630 | 6980 | 6980 | 6980 | 6980 | 0 |
| 485 | 20240902 | 104000 | 987961630 | 6980 | 6980 | 6980 | 6980 | 155 |
| 486 | 20240902 | 103900 | 986879730 | 6980 | 6980 | 6980 | 6980 | 103 |
| 487 | 20240902 | 103800 | 986160790 | 6980 | 6980 | 6980 | 6980 | 19 |
| 488 | 20240902 | 103700 | 986028170 | 6980 | 6980 | 6980 | 6980 | 18 |
| 489 | 20240902 | 103600 | 985902530 | 6980 | 6970 | 6980 | 6970 | 423 |
| 490 | 20240902 | 103500 | 982954020 | 6970 | 6980 | 6980 | 6970 | 174 |
| 491 | 20240902 | 103400 | 981739850 | 6980 | 6970 | 6980 | 6970 | 379 |
| 492 | 20240902 | 103300 | 979096180 | 6970 | 6960 | 6970 | 6960 | 21 |
| 493 | 20240902 | 103200 | 978949820 | 6960 | 6970 | 6970 | 6960 | 889 |
| 494 | 20240902 | 103100 | 972754870 | 6970 | 6970 | 6970 | 6960 | 2011 |
| 495 | 20240902 | 103000 | 958751240 | 6970 | 6980 | 6980 | 6970 | 408 |
| 496 | 20240902 | 102900 | 955906360 | 6980 | 6990 | 6990 | 6980 | 1007 |
| 497 | 20240902 | 102800 | 948877490 | 6980 | 6990 | 6990 | 6980 | 802 |
| 498 | 20240902 | 102700 | 943277180 | 6990 | 6990 | 6990 | 6990 | 0 |
| 499 | 20240902 | 102600 | 943277180 | 6990 | 6990 | 6990 | 6990 | 2085 |
| 500 | 20240902 | 102500 | 928703030 | 6990 | 6990 | 6990 | 6990 | 111 |
| 501 | 20240902 | 102400 | 927927140 | 6990 | 6990 | 6990 | 6990 | 52 |
| 502 | 20240902 | 102300 | 927563660 | 6990 | 6980 | 6990 | 6980 | 556 |
| 503 | 20240902 | 102200 | 923682280 | 6990 | 6990 | 6990 | 6990 | 28 |
| 504 | 20240902 | 102100 | 923486560 | 6990 | 6990 | 6990 | 6980 | 1244 |
| 505 | 20240902 | 102000 | 914796500 | 6990 | 6980 | 6990 | 6980 | 855 |
| 506 | 20240902 | 101900 | 908828400 | 6980 | 6990 | 6990 | 6980 | 79 |
| 507 | 20240902 | 101800 | 908276690 | 6990 | 6990 | 6990 | 6990 | 121 |
| 508 | 20240902 | 101700 | 907430900 | 6980 | 6990 | 7000 | 6980 | 1426 |
| 509 | 20240902 | 101600 | 897463750 | 6990 | 6990 | 7000 | 6990 | 921 |
| 510 | 20240902 | 101500 | 891022960 | 6980 | 7000 | 7000 | 6980 | 3267 |
| 511 | 20240902 | 101400 | 868188290 | 7000 | 7000 | 7000 | 7000 | 203 |
| 512 | 20240902 | 101300 | 866767290 | 7000 | 7000 | 7000 | 6990 | 1342 |
| 513 | 20240902 | 101200 | 857375640 | 7000 | 7000 | 7010 | 7000 | 356 |
| 514 | 20240902 | 101100 | 854883630 | 7000 | 7000 | 7000 | 7000 | 1156 |
| 515 | 20240902 | 101000 | 846791630 | 7000 | 7000 | 7000 | 7000 | 405 |
| 516 | 20240902 | 100900 | 843956630 | 7000 | 7000 | 7000 | 6990 | 1641 |
| 517 | 20240902 | 100800 | 832469990 | 7000 | 7000 | 7000 | 7000 | 791 |
| 518 | 20240902 | 100700 | 826932990 | 7010 | 7000 | 7010 | 6990 | 10557 |
| 519 | 20240902 | 100600 | 753028280 | 7010 | 7010 | 7010 | 7010 | 150 |
| 520 | 20240902 | 100500 | 751976780 | 7010 | 7000 | 7020 | 7000 | 115 |
| 521 | 20240902 | 100400 | 751169510 | 7000 | 7020 | 7020 | 7000 | 1657 |
| 522 | 20240902 | 100300 | 739550790 | 7010 | 7010 | 7010 | 7010 | 849 |
| 523 | 20240902 | 100200 | 733599300 | 7010 | 7020 | 7020 | 7010 | 1149 |
| 524 | 20240902 | 100100 | 725537530 | 7020 | 7020 | 7020 | 7020 | 350 |
| 525 | 20240902 | 100000 | 723080530 | 7020 | 7020 | 7020 | 7020 | 815 |
| 526 | 20240902 | 095900 | 717359230 | 7020 | 7020 | 7020 | 7020 | 0 |
| 527 | 20240902 | 095800 | 717359230 | 7020 | 7040 | 7040 | 7020 | 2970 |
| 528 | 20240902 | 095700 | 696488150 | 7030 | 7040 | 7040 | 7030 | 1623 |
| 529 | 20240902 | 095600 | 685063420 | 7050 | 7050 | 7050 | 7040 | 201 |
| 530 | 20240902 | 095500 | 683648220 | 7040 | 7040 | 7040 | 7040 | 0 |
| 531 | 20240902 | 095400 | 683648220 | 7040 | 7050 | 7050 | 7040 | 1024 |
| 532 | 20240902 | 095300 | 676432760 | 7050 | 7050 | 7050 | 7050 | 352 |
| 533 | 20240902 | 095200 | 673951160 | 7050 | 7050 | 7050 | 7050 | 51 |
| 534 | 20240902 | 095100 | 673591610 | 7050 | 7070 | 7070 | 7050 | 28 |
| 535 | 20240902 | 095000 | 673393710 | 7070 | 7080 | 7080 | 7070 | 238 |
| 536 | 20240902 | 094900 | 671710050 | 7070 | 7050 | 7070 | 7050 | 1410 |
| 537 | 20240902 | 094800 | 661766160 | 7050 | 7060 | 7060 | 7050 | 120 |
| 538 | 20240902 | 094700 | 660920150 | 7070 | 7080 | 7080 | 7070 | 641 |
| 539 | 20240902 | 094600 | 656382880 | 7080 | 7080 | 7090 | 7050 | 2366 |
| 540 | 20240902 | 094500 | 639636250 | 7080 | 7090 | 7090 | 7070 | 782 |
| 541 | 20240902 | 094400 | 634101670 | 7090 | 7090 | 7090 | 7080 | 6 |
| 542 | 20240902 | 094300 | 634059140 | 7070 | 7070 | 7070 | 7070 | 2847 |
| 543 | 20240902 | 094200 | 613930850 | 7070 | 7070 | 7070 | 7070 | 259 |
| 544 | 20240902 | 094100 | 612099720 | 7060 | 7070 | 7070 | 7060 | 183 |
| 545 | 20240902 | 094000 | 610807440 | 7070 | 7080 | 7080 | 7070 | 2924 |
| 546 | 20240902 | 093900 | 590106230 | 7080 | 7050 | 7080 | 7050 | 7 |
| 547 | 20240902 | 093800 | 590056820 | 7050 | 7050 | 7060 | 7050 | 128 |
| 548 | 20240902 | 093700 | 589154390 | 7060 | 7080 | 7080 | 7060 | 1531 |
| 549 | 20240902 | 093600 | 578335090 | 7090 | 7090 | 7090 | 7090 | 1 |
| 550 | 20240902 | 093500 | 578328000 | 7070 | 7110 | 7110 | 7070 | 7597 |
| 551 | 20240902 | 093400 | 524537440 | 7110 | 7070 | 7110 | 7070 | 6418 |
| 552 | 20240902 | 093300 | 479010180 | 7080 | 7050 | 7080 | 7050 | 796 |
| 553 | 20240902 | 093200 | 473386480 | 7060 | 7040 | 7060 | 7040 | 2980 |
| 554 | 20240902 | 093100 | 452349820 | 7040 | 7040 | 7050 | 7040 | 387 |
| 555 | 20240902 | 093000 | 449624420 | 7040 | 7050 | 7060 | 7040 | 804 |
| 556 | 20240902 | 092900 | 443959040 | 7050 | 7060 | 7060 | 7050 | 621 |
| 557 | 20240902 | 092800 | 439580910 | 7050 | 7070 | 7070 | 7050 | 497 |
| 558 | 20240902 | 092700 | 436069110 | 7070 | 7070 | 7070 | 7060 | 877 |
| 559 | 20240902 | 092600 | 429868970 | 7070 | 7040 | 7070 | 7030 | 2602 |
| 560 | 20240902 | 092500 | 411550610 | 7040 | 7070 | 7070 | 7040 | 520 |
| 561 | 20240902 | 092400 | 407886210 | 7070 | 7050 | 7070 | 7040 | 822 |
| 562 | 20240902 | 092300 | 402081570 | 7050 | 7050 | 7050 | 7040 | 504 |
| 563 | 20240902 | 092200 | 398529550 | 7060 | 7050 | 7070 | 7050 | 1483 |
| 564 | 20240902 | 092100 | 388065230 | 7060 | 7050 | 7060 | 7050 | 278 |
| 565 | 20240902 | 092000 | 386103370 | 7060 | 7060 | 7060 | 7060 | 14 |
| 566 | 20240902 | 091900 | 386004530 | 7060 | 7050 | 7060 | 7050 | 147 |
| 567 | 20240902 | 091800 | 384967710 | 7060 | 7040 | 7060 | 7040 | 592 |
| 568 | 20240902 | 091700 | 380799310 | 7020 | 7020 | 7030 | 7000 | 1270 |
| 569 | 20240902 | 091600 | 371884480 | 7010 | 7010 | 7020 | 7000 | 2088 |
| 570 | 20240902 | 091500 | 357242650 | 7000 | 7010 | 7010 | 7000 | 2001 |
| 571 | 20240902 | 091400 | 343235320 | 7020 | 7020 | 7020 | 7020 | 115 |
| 572 | 20240902 | 091300 | 342428020 | 7020 | 7010 | 7020 | 7010 | 125 |
| 573 | 20240902 | 091200 | 341551520 | 7000 | 7010 | 7010 | 6990 | 2435 |
| 574 | 20240902 | 091100 | 324510610 | 7000 | 7030 | 7030 | 7000 | 1595 |
| 575 | 20240902 | 091000 | 313329020 | 7050 | 7030 | 7050 | 7030 | 277 |
| 576 | 20240902 | 090900 | 311381170 | 7030 | 7060 | 7060 | 7030 | 1391 |
| 577 | 20240902 | 090800 | 301598220 | 7050 | 7070 | 7080 | 7050 | 7988 |
| 578 | 20240902 | 090700 | 245240730 | 7060 | 7070 | 7080 | 7060 | 2819 |
| 579 | 20240902 | 090600 | 225308410 | 7080 | 7100 | 7110 | 7070 | 3730 |
| 580 | 20240902 | 090500 | 198880850 | 7110 | 7100 | 7120 | 7090 | 2546 |
| 581 | 20240902 | 090400 | 180762870 | 7080 | 7080 | 7100 | 7070 | 1555 |
| 582 | 20240902 | 090300 | 169740790 | 7080 | 7060 | 7080 | 7060 | 589 |
| 583 | 20240902 | 090200 | 165576470 | 7060 | 7070 | 7070 | 7050 | 4531 |
| 584 | 20240902 | 090100 | 133631590 | 7050 | 7060 | 7100 | 7050 | 1668 |
| 585 | 20240902 | 090000 | 121858270 | 7060 | 7050 | 7150 | 7050 | 17207 |