29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240926 | 190100 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 6892 |
| 3 | 20240926 | 190000 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 4 | 20240926 | 185900 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 5 | 20240926 | 185800 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 6 | 20240926 | 185700 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 7 | 20240926 | 185600 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 8 | 20240926 | 185500 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 9 | 20240926 | 185400 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 10 | 20240926 | 185300 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 11 | 20240926 | 185200 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 12 | 20240926 | 185100 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 13 | 20240926 | 185000 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 14 | 20240926 | 184900 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 15 | 20240926 | 184800 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 16 | 20240926 | 184700 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 17 | 20240926 | 184600 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 18 | 20240926 | 184500 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 19 | 20240926 | 184400 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 20 | 20240926 | 184300 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 21 | 20240926 | 184200 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 22 | 20240926 | 184100 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 23 | 20240926 | 184000 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 24 | 20240926 | 183900 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 25 | 20240926 | 183800 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 26 | 20240926 | 183700 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 27 | 20240926 | 183600 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 28 | 20240926 | 183500 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 29 | 20240926 | 183400 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 30 | 20240926 | 183300 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 31 | 20240926 | 183200 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 32 | 20240926 | 183100 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 6892 |
| 33 | 20240926 | 183000 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 34 | 20240926 | 182900 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 35 | 20240926 | 182800 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 36 | 20240926 | 182700 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 37 | 20240926 | 182600 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 38 | 20240926 | 182500 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 39 | 20240926 | 182400 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 40 | 20240926 | 182300 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 41 | 20240926 | 182200 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 42 | 20240926 | 182100 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 43 | 20240926 | 182000 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 44 | 20240926 | 181900 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 45 | 20240926 | 181800 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 46 | 20240926 | 181700 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 47 | 20240926 | 181600 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 48 | 20240926 | 181500 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 49 | 20240926 | 181400 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 50 | 20240926 | 181300 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 51 | 20240926 | 181200 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 52 | 20240926 | 181100 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 53 | 20240926 | 181000 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 54 | 20240926 | 180900 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 55 | 20240926 | 180800 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 56 | 20240926 | 180700 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 57 | 20240926 | 180600 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 58 | 20240926 | 180500 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 59 | 20240926 | 180400 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 60 | 20240926 | 180300 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 61 | 20240926 | 180200 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 62 | 20240926 | 180100 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 6892 |
| 63 | 20240926 | 180000 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 64 | 20240926 | 175900 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 65 | 20240926 | 175800 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 66 | 20240926 | 175700 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 67 | 20240926 | 175600 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 68 | 20240926 | 175500 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 69 | 20240926 | 175400 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 70 | 20240926 | 175300 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 71 | 20240926 | 175200 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 72 | 20240926 | 175100 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 73 | 20240926 | 175000 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 74 | 20240926 | 174900 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 75 | 20240926 | 174800 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 76 | 20240926 | 174700 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 77 | 20240926 | 174600 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 78 | 20240926 | 174500 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 79 | 20240926 | 174400 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 80 | 20240926 | 174300 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 81 | 20240926 | 174200 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 82 | 20240926 | 174100 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 83 | 20240926 | 174000 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 84 | 20240926 | 173900 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 85 | 20240926 | 173800 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 86 | 20240926 | 173700 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 87 | 20240926 | 173600 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 88 | 20240926 | 173500 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 89 | 20240926 | 173400 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 90 | 20240926 | 173300 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 91 | 20240926 | 173200 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 92 | 20240926 | 173100 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 6892 |
| 93 | 20240926 | 173000 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 94 | 20240926 | 172900 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 95 | 20240926 | 172800 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 96 | 20240926 | 172700 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 97 | 20240926 | 172600 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 98 | 20240926 | 172500 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 99 | 20240926 | 172400 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 100 | 20240926 | 172300 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 101 | 20240926 | 172200 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 102 | 20240926 | 172100 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 103 | 20240926 | 172000 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 104 | 20240926 | 171900 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 105 | 20240926 | 171800 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 106 | 20240926 | 171700 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 107 | 20240926 | 171600 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 108 | 20240926 | 171500 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 109 | 20240926 | 171400 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 110 | 20240926 | 171300 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 111 | 20240926 | 171200 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 112 | 20240926 | 171100 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 113 | 20240926 | 171000 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 114 | 20240926 | 170900 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 115 | 20240926 | 170800 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 116 | 20240926 | 170700 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 117 | 20240926 | 170600 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 118 | 20240926 | 170500 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 119 | 20240926 | 170400 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 120 | 20240926 | 170300 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 121 | 20240926 | 170200 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 122 | 20240926 | 170100 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 6892 |
| 123 | 20240926 | 170000 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 124 | 20240926 | 165900 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 125 | 20240926 | 165800 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 126 | 20240926 | 165700 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 127 | 20240926 | 165600 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 128 | 20240926 | 165500 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 129 | 20240926 | 165400 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 130 | 20240926 | 165300 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 131 | 20240926 | 165200 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 132 | 20240926 | 165100 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 133 | 20240926 | 165000 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 134 | 20240926 | 164900 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 135 | 20240926 | 164800 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 136 | 20240926 | 164700 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 137 | 20240926 | 164600 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 138 | 20240926 | 164500 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 139 | 20240926 | 164400 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 140 | 20240926 | 164300 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 141 | 20240926 | 164200 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 142 | 20240926 | 164100 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 143 | 20240926 | 164000 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 144 | 20240926 | 163900 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 145 | 20240926 | 163800 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 146 | 20240926 | 163700 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 147 | 20240926 | 163600 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 148 | 20240926 | 163500 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 149 | 20240926 | 163400 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 150 | 20240926 | 163300 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 151 | 20240926 | 163200 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 152 | 20240926 | 163100 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 6892 |
| 153 | 20240926 | 163000 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 154 | 20240926 | 162900 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 155 | 20240926 | 162800 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 156 | 20240926 | 162700 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 157 | 20240926 | 162600 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 158 | 20240926 | 162500 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 159 | 20240926 | 162400 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 160 | 20240926 | 162300 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 161 | 20240926 | 162200 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 162 | 20240926 | 162100 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 163 | 20240926 | 162000 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 164 | 20240926 | 161900 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 165 | 20240926 | 161800 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 166 | 20240926 | 161700 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 167 | 20240926 | 161600 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 168 | 20240926 | 161500 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 169 | 20240926 | 161400 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 170 | 20240926 | 161300 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 171 | 20240926 | 161200 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 172 | 20240926 | 161100 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 173 | 20240926 | 161000 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 174 | 20240926 | 160900 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 175 | 20240926 | 160800 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 176 | 20240926 | 160700 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 177 | 20240926 | 160600 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 178 | 20240926 | 160500 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 179 | 20240926 | 160400 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 180 | 20240926 | 160300 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 181 | 20240926 | 160200 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 182 | 20240926 | 160100 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 6892 |
| 183 | 20240926 | 160000 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 184 | 20240926 | 155900 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 185 | 20240926 | 155800 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 186 | 20240926 | 155700 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 187 | 20240926 | 155600 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 188 | 20240926 | 155500 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 189 | 20240926 | 155400 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 190 | 20240926 | 155300 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 191 | 20240926 | 155200 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 192 | 20240926 | 155100 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 193 | 20240926 | 155000 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 194 | 20240926 | 154900 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 195 | 20240926 | 154800 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 196 | 20240926 | 154700 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 197 | 20240926 | 154600 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 198 | 20240926 | 154500 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 199 | 20240926 | 154400 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 200 | 20240926 | 154300 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 201 | 20240926 | 154200 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 202 | 20240926 | 154100 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 203 | 20240926 | 154000 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 204 | 20240926 | 153900 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 205 | 20240926 | 153800 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 206 | 20240926 | 153700 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 207 | 20240926 | 153600 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 208 | 20240926 | 153500 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 209 | 20240926 | 153400 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 210 | 20240926 | 153300 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 211 | 20240926 | 153200 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 212 | 20240926 | 153100 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 6892 |
| 213 | 20240926 | 153000 | 1803128720 | 6810 | 6810 | 6810 | 6810 | 6892 |
| 214 | 20240926 | 152900 | 1756194200 | 6810 | 6810 | 6810 | 6810 | 0 |
| 215 | 20240926 | 152800 | 1756194200 | 6810 | 6810 | 6810 | 6810 | 0 |
| 216 | 20240926 | 152700 | 1756194200 | 6810 | 6810 | 6810 | 6810 | 0 |
| 217 | 20240926 | 152600 | 1756194200 | 6810 | 6810 | 6810 | 6810 | 0 |
| 218 | 20240926 | 152500 | 1756194200 | 6810 | 6810 | 6810 | 6810 | 0 |
| 219 | 20240926 | 152400 | 1756194200 | 6810 | 6810 | 6810 | 6810 | 0 |
| 220 | 20240926 | 152300 | 1756194200 | 6810 | 6810 | 6810 | 6810 | 0 |
| 221 | 20240926 | 152200 | 1756194200 | 6810 | 6810 | 6810 | 6810 | 0 |
| 222 | 20240926 | 152100 | 1756194200 | 6810 | 6810 | 6810 | 6810 | 0 |
| 223 | 20240926 | 152000 | 1756194200 | 6810 | 6810 | 6810 | 6810 | 0 |
| 224 | 20240926 | 151900 | 1756194200 | 6810 | 6820 | 6820 | 6800 | 2157 |
| 225 | 20240926 | 151800 | 1741503590 | 6810 | 6820 | 6820 | 6810 | 626 |
| 226 | 20240926 | 151700 | 1737238770 | 6820 | 6800 | 6820 | 6800 | 167 |
| 227 | 20240926 | 151600 | 1736100650 | 6810 | 6810 | 6810 | 6810 | 28 |
| 228 | 20240926 | 151500 | 1735909970 | 6820 | 6800 | 6820 | 6800 | 455 |
| 229 | 20240926 | 151400 | 1732813750 | 6810 | 6820 | 6820 | 6810 | 1400 |
| 230 | 20240926 | 151300 | 1723279680 | 6820 | 6820 | 6820 | 6810 | 158 |
| 231 | 20240926 | 151200 | 1722202140 | 6820 | 6820 | 6820 | 6820 | 265 |
| 232 | 20240926 | 151100 | 1720394840 | 6810 | 6810 | 6810 | 6810 | 0 |
| 233 | 20240926 | 151000 | 1720394840 | 6810 | 6810 | 6820 | 6810 | 705 |
| 234 | 20240926 | 150900 | 1715591780 | 6810 | 6820 | 6820 | 6810 | 1436 |
| 235 | 20240926 | 150800 | 1705800000 | 6820 | 6820 | 6820 | 6820 | 360 |
| 236 | 20240926 | 150700 | 1703344800 | 6820 | 6820 | 6820 | 6820 | 226 |
| 237 | 20240926 | 150600 | 1701803480 | 6820 | 6820 | 6820 | 6810 | 14 |
| 238 | 20240926 | 150500 | 1701708110 | 6810 | 6810 | 6820 | 6810 | 677 |
| 239 | 20240926 | 150400 | 1697097200 | 6810 | 6820 | 6820 | 6810 | 52 |
| 240 | 20240926 | 150300 | 1696742970 | 6820 | 6810 | 6820 | 6810 | 752 |
| 241 | 20240926 | 150200 | 1691621810 | 6820 | 6810 | 6820 | 6810 | 1090 |
| 242 | 20240926 | 150100 | 1684195420 | 6820 | 6810 | 6820 | 6810 | 698 |
| 243 | 20240926 | 150000 | 1679435240 | 6810 | 6810 | 6810 | 6810 | 51 |
| 244 | 20240926 | 145900 | 1679087930 | 6810 | 6810 | 6820 | 6810 | 2403 |
| 245 | 20240926 | 145800 | 1662707890 | 6820 | 6820 | 6820 | 6810 | 1129 |
| 246 | 20240926 | 145700 | 1655019230 | 6820 | 6820 | 6820 | 6820 | 101 |
| 247 | 20240926 | 145600 | 1654330410 | 6810 | 6820 | 6820 | 6810 | 202 |
| 248 | 20240926 | 145500 | 1652953790 | 6810 | 6810 | 6810 | 6810 | 97 |
| 249 | 20240926 | 145400 | 1652293220 | 6820 | 6820 | 6820 | 6820 | 0 |
| 250 | 20240926 | 145300 | 1652293220 | 6820 | 6810 | 6820 | 6810 | 18 |
| 251 | 20240926 | 145200 | 1652170560 | 6810 | 6810 | 6810 | 6810 | 12 |
| 252 | 20240926 | 145100 | 1652088840 | 6820 | 6820 | 6820 | 6810 | 348 |
| 253 | 20240926 | 145000 | 1649716180 | 6810 | 6810 | 6810 | 6810 | 1 |
| 254 | 20240926 | 144900 | 1649709370 | 6810 | 6810 | 6810 | 6810 | 7 |
| 255 | 20240926 | 144800 | 1649661700 | 6810 | 6810 | 6810 | 6810 | 364 |
| 256 | 20240926 | 144700 | 1647182860 | 6820 | 6810 | 6820 | 6810 | 51 |
| 257 | 20240926 | 144600 | 1646835540 | 6820 | 6820 | 6820 | 6820 | 507 |
| 258 | 20240926 | 144500 | 1643377800 | 6820 | 6830 | 6830 | 6810 | 3253 |
| 259 | 20240926 | 144400 | 1621187910 | 6830 | 6830 | 6830 | 6830 | 0 |
| 260 | 20240926 | 144300 | 1621187910 | 6830 | 6830 | 6830 | 6830 | 1414 |
| 261 | 20240926 | 144200 | 1611530290 | 6830 | 6830 | 6830 | 6820 | 220 |
| 262 | 20240926 | 144100 | 1610027710 | 6830 | 6820 | 6830 | 6820 | 64 |
| 263 | 20240926 | 144000 | 1609591180 | 6820 | 6820 | 6820 | 6820 | 840 |
| 264 | 20240926 | 143900 | 1603862380 | 6820 | 6820 | 6820 | 6820 | 229 |
| 265 | 20240926 | 143800 | 1602300600 | 6820 | 6810 | 6830 | 6810 | 9416 |
| 266 | 20240926 | 143700 | 1538117570 | 6800 | 6800 | 6800 | 6800 | 132 |
| 267 | 20240926 | 143600 | 1537219970 | 6800 | 6800 | 6800 | 6800 | 334 |
| 268 | 20240926 | 143500 | 1534948770 | 6790 | 6790 | 6790 | 6790 | 1 |
| 269 | 20240926 | 143400 | 1534941980 | 6790 | 6790 | 6800 | 6790 | 2601 |
| 270 | 20240926 | 143300 | 1517281180 | 6800 | 6800 | 6800 | 6800 | 278 |
| 271 | 20240926 | 143200 | 1515390780 | 6800 | 6800 | 6800 | 6800 | 249 |
| 272 | 20240926 | 143100 | 1513697580 | 6800 | 6800 | 6800 | 6800 | 592 |
| 273 | 20240926 | 143000 | 1509671980 | 6800 | 6800 | 6800 | 6800 | 200 |
| 274 | 20240926 | 142900 | 1508311980 | 6800 | 6800 | 6800 | 6800 | 122 |
| 275 | 20240926 | 142800 | 1507482380 | 6800 | 6810 | 6810 | 6800 | 1063 |
| 276 | 20240926 | 142700 | 1500248240 | 6810 | 6800 | 6810 | 6800 | 5712 |
| 277 | 20240926 | 142600 | 1461405490 | 6800 | 6790 | 6800 | 6790 | 209 |
| 278 | 20240926 | 142500 | 1459985110 | 6790 | 6790 | 6790 | 6790 | 2552 |
| 279 | 20240926 | 142400 | 1442657030 | 6790 | 6790 | 6790 | 6790 | 0 |
| 280 | 20240926 | 142300 | 1442657030 | 6790 | 6790 | 6790 | 6790 | 0 |
| 281 | 20240926 | 142200 | 1442657030 | 6790 | 6790 | 6790 | 6790 | 500 |
| 282 | 20240926 | 142100 | 1439262030 | 6790 | 6790 | 6790 | 6790 | 3 |
| 283 | 20240926 | 142000 | 1439241660 | 6790 | 6790 | 6790 | 6790 | 18 |
| 284 | 20240926 | 141900 | 1439119440 | 6790 | 6790 | 6790 | 6790 | 301 |
| 285 | 20240926 | 141800 | 1437075650 | 6790 | 6790 | 6790 | 6790 | 410 |
| 286 | 20240926 | 141700 | 1434291750 | 6790 | 6790 | 6800 | 6790 | 3287 |
| 287 | 20240926 | 141600 | 1411972920 | 6790 | 6800 | 6800 | 6790 | 1430 |
| 288 | 20240926 | 141500 | 1402261220 | 6790 | 6790 | 6790 | 6790 | 61 |
| 289 | 20240926 | 141400 | 1401847030 | 6790 | 6800 | 6800 | 6790 | 104 |
| 290 | 20240926 | 141300 | 1401139850 | 6800 | 6800 | 6800 | 6800 | 828 |
| 291 | 20240926 | 141200 | 1395509450 | 6800 | 6790 | 6800 | 6790 | 109 |
| 292 | 20240926 | 141100 | 1394769320 | 6800 | 6790 | 6800 | 6790 | 90 |
| 293 | 20240926 | 141000 | 1394157850 | 6800 | 6790 | 6800 | 6790 | 526 |
| 294 | 20240926 | 140900 | 1390586060 | 6790 | 6790 | 6790 | 6790 | 212 |
| 295 | 20240926 | 140800 | 1389146580 | 6790 | 6790 | 6790 | 6790 | 82 |
| 296 | 20240926 | 140700 | 1388589800 | 6790 | 6790 | 6790 | 6790 | 1111 |
| 297 | 20240926 | 140600 | 1381046110 | 6780 | 6780 | 6790 | 6780 | 192 |
| 298 | 20240926 | 140500 | 1379743350 | 6790 | 6790 | 6790 | 6790 | 0 |
| 299 | 20240926 | 140400 | 1379743350 | 6790 | 6780 | 6790 | 6780 | 112 |
| 300 | 20240926 | 140300 | 1378982890 | 6790 | 6790 | 6790 | 6790 | 62 |
| 301 | 20240926 | 140200 | 1378561910 | 6790 | 6790 | 6790 | 6790 | 3 |
| 302 | 20240926 | 140100 | 1378541540 | 6790 | 6790 | 6790 | 6790 | 42 |
| 303 | 20240926 | 140000 | 1378256360 | 6780 | 6780 | 6780 | 6780 | 2 |
| 304 | 20240926 | 135900 | 1378242800 | 6790 | 6790 | 6790 | 6790 | 20 |
| 305 | 20240926 | 135800 | 1378107000 | 6790 | 6780 | 6790 | 6780 | 614 |
| 306 | 20240926 | 135700 | 1373938070 | 6780 | 6780 | 6780 | 6770 | 132 |
| 307 | 20240926 | 135600 | 1373043130 | 6780 | 6780 | 6780 | 6780 | 41 |
| 308 | 20240926 | 135500 | 1372765150 | 6780 | 6790 | 6790 | 6780 | 463 |
| 309 | 20240926 | 135400 | 1369625730 | 6780 | 6780 | 6780 | 6780 | 0 |
| 310 | 20240926 | 135300 | 1369625730 | 6780 | 6780 | 6780 | 6780 | 2 |
| 311 | 20240926 | 135200 | 1369612170 | 6790 | 6790 | 6790 | 6790 | 58 |
| 312 | 20240926 | 135100 | 1369218350 | 6780 | 6780 | 6790 | 6780 | 282 |
| 313 | 20240926 | 135000 | 1367305660 | 6780 | 6780 | 6780 | 6780 | 2 |
| 314 | 20240926 | 134900 | 1367292100 | 6790 | 6790 | 6790 | 6790 | 9 |
| 315 | 20240926 | 134800 | 1367230990 | 6790 | 6780 | 6790 | 6780 | 169 |
| 316 | 20240926 | 134700 | 1366083580 | 6780 | 6780 | 6780 | 6780 | 200 |
| 317 | 20240926 | 134600 | 1364727580 | 6780 | 6780 | 6780 | 6780 | 3 |
| 318 | 20240926 | 134500 | 1364707240 | 6790 | 6790 | 6790 | 6790 | 1 |
| 319 | 20240926 | 134400 | 1364700450 | 6790 | 6780 | 6790 | 6780 | 17 |
| 320 | 20240926 | 134300 | 1364585040 | 6770 | 6790 | 6790 | 6770 | 4749 |
| 321 | 20240926 | 134200 | 1332411490 | 6780 | 6780 | 6780 | 6780 | 100 |
| 322 | 20240926 | 134100 | 1331733490 | 6780 | 6780 | 6790 | 6780 | 12 |
| 323 | 20240926 | 134000 | 1331652120 | 6790 | 6790 | 6790 | 6780 | 88 |
| 324 | 20240926 | 133900 | 1331054620 | 6790 | 6780 | 6790 | 6780 | 758 |
| 325 | 20240926 | 133800 | 1325907960 | 6780 | 6780 | 6780 | 6780 | 3 |
| 326 | 20240926 | 133700 | 1325887620 | 6780 | 6790 | 6790 | 6780 | 133 |
| 327 | 20240926 | 133600 | 1324985580 | 6780 | 6790 | 6790 | 6780 | 898 |
| 328 | 20240926 | 133500 | 1318895990 | 6790 | 6790 | 6790 | 6790 | 29 |
| 329 | 20240926 | 133400 | 1318699080 | 6790 | 6790 | 6790 | 6790 | 31 |
| 330 | 20240926 | 133300 | 1318488590 | 6790 | 6790 | 6790 | 6790 | 97 |
| 331 | 20240926 | 133200 | 1317829960 | 6790 | 6790 | 6790 | 6790 | 54 |
| 332 | 20240926 | 133100 | 1317463300 | 6800 | 6790 | 6800 | 6790 | 30 |
| 333 | 20240926 | 133000 | 1317259590 | 6790 | 6790 | 6790 | 6790 | 87 |
| 334 | 20240926 | 132900 | 1316668860 | 6790 | 6790 | 6790 | 6790 | 22 |
| 335 | 20240926 | 132800 | 1316519480 | 6790 | 6790 | 6790 | 6790 | 10 |
| 336 | 20240926 | 132700 | 1316451580 | 6790 | 6790 | 6790 | 6790 | 4 |
| 337 | 20240926 | 132600 | 1316424420 | 6800 | 6780 | 6800 | 6780 | 2504 |
| 338 | 20240926 | 132500 | 1299422270 | 6790 | 6790 | 6790 | 6790 | 42 |
| 339 | 20240926 | 132400 | 1299137090 | 6790 | 6790 | 6790 | 6790 | 0 |
| 340 | 20240926 | 132300 | 1299137090 | 6790 | 6780 | 6790 | 6780 | 30 |
| 341 | 20240926 | 132200 | 1298933680 | 6790 | 6790 | 6790 | 6780 | 114 |
| 342 | 20240926 | 132100 | 1298159640 | 6790 | 6790 | 6790 | 6790 | 95 |
| 343 | 20240926 | 132000 | 1297514590 | 6790 | 6790 | 6790 | 6790 | 5 |
| 344 | 20240926 | 131900 | 1297480640 | 6790 | 6780 | 6790 | 6780 | 52 |
| 345 | 20240926 | 131800 | 1297127570 | 6790 | 6790 | 6790 | 6790 | 11 |
| 346 | 20240926 | 131700 | 1297052880 | 6790 | 6790 | 6790 | 6790 | 817 |
| 347 | 20240926 | 131600 | 1291505450 | 6790 | 6790 | 6790 | 6790 | 294 |
| 348 | 20240926 | 131500 | 1289509190 | 6780 | 6790 | 6790 | 6780 | 428 |
| 349 | 20240926 | 131400 | 1286603950 | 6790 | 6790 | 6790 | 6780 | 169 |
| 350 | 20240926 | 131300 | 1285456650 | 6790 | 6790 | 6790 | 6790 | 80 |
| 351 | 20240926 | 131200 | 1284913450 | 6790 | 6780 | 6790 | 6780 | 324 |
| 352 | 20240926 | 131100 | 1282713710 | 6790 | 6790 | 6790 | 6790 | 52 |
| 353 | 20240926 | 131000 | 1282360630 | 6790 | 6790 | 6790 | 6790 | 31 |
| 354 | 20240926 | 130900 | 1282150140 | 6780 | 6780 | 6780 | 6780 | 5 |
| 355 | 20240926 | 130800 | 1282116240 | 6800 | 6780 | 6800 | 6780 | 138 |
| 356 | 20240926 | 130700 | 1281180580 | 6780 | 6790 | 6790 | 6780 | 2079 |
| 357 | 20240926 | 130600 | 1267084170 | 6790 | 6790 | 6790 | 6790 | 114 |
| 358 | 20240926 | 130500 | 1266310110 | 6790 | 6790 | 6790 | 6780 | 49 |
| 359 | 20240926 | 130400 | 1265977420 | 6790 | 6790 | 6800 | 6780 | 2159 |
| 360 | 20240926 | 130300 | 1251318880 | 6790 | 6780 | 6790 | 6780 | 154 |
| 361 | 20240926 | 130200 | 1250273230 | 6780 | 6780 | 6780 | 6780 | 0 |
| 362 | 20240926 | 130100 | 1250273230 | 6780 | 6790 | 6790 | 6780 | 65 |
| 363 | 20240926 | 130000 | 1249831900 | 6780 | 6790 | 6790 | 6780 | 129 |
| 364 | 20240926 | 125900 | 1248957270 | 6780 | 6790 | 6790 | 6780 | 476 |
| 365 | 20240926 | 125800 | 1245725940 | 6790 | 6790 | 6790 | 6780 | 206 |
| 366 | 20240926 | 125700 | 1244327230 | 6790 | 6790 | 6790 | 6790 | 1 |
| 367 | 20240926 | 125600 | 1244320440 | 6790 | 6790 | 6790 | 6790 | 0 |
| 368 | 20240926 | 125500 | 1244320440 | 6790 | 6780 | 6790 | 6780 | 201 |
| 369 | 20240926 | 125400 | 1242955660 | 6790 | 6790 | 6790 | 6780 | 774 |
| 370 | 20240926 | 125300 | 1237704200 | 6790 | 6790 | 6800 | 6790 | 131 |
| 371 | 20240926 | 125200 | 1236814700 | 6790 | 6790 | 6790 | 6790 | 754 |
| 372 | 20240926 | 125100 | 1231695040 | 6790 | 6800 | 6800 | 6790 | 1469 |
| 373 | 20240926 | 125000 | 1221719200 | 6790 | 6800 | 6800 | 6790 | 4 |
| 374 | 20240926 | 124900 | 1221692030 | 6790 | 6800 | 6800 | 6790 | 3350 |
| 375 | 20240926 | 124800 | 1198917070 | 6800 | 6790 | 6800 | 6790 | 40 |
| 376 | 20240926 | 124700 | 1198645440 | 6800 | 6790 | 6800 | 6790 | 312 |
| 377 | 20240926 | 124600 | 1196525950 | 6800 | 6800 | 6800 | 6790 | 213 |
| 378 | 20240926 | 124500 | 1195077650 | 6790 | 6790 | 6800 | 6790 | 1265 |
| 379 | 20240926 | 124400 | 1186488290 | 6790 | 6790 | 6790 | 6780 | 376 |
| 380 | 20240926 | 124300 | 1183935270 | 6790 | 6790 | 6790 | 6780 | 1390 |
| 381 | 20240926 | 124200 | 1174497250 | 6790 | 6780 | 6790 | 6780 | 187 |
| 382 | 20240926 | 124100 | 1173229270 | 6780 | 6760 | 6780 | 6760 | 3535 |
| 383 | 20240926 | 124000 | 1149264020 | 6770 | 6770 | 6770 | 6770 | 0 |
| 384 | 20240926 | 123900 | 1149264020 | 6770 | 6770 | 6770 | 6770 | 0 |
| 385 | 20240926 | 123800 | 1149264020 | 6770 | 6770 | 6770 | 6770 | 500 |
| 386 | 20240926 | 123700 | 1145879020 | 6760 | 6780 | 6780 | 6760 | 835 |
| 387 | 20240926 | 123600 | 1140231820 | 6770 | 6770 | 6770 | 6770 | 35 |
| 388 | 20240926 | 123500 | 1139994870 | 6770 | 6770 | 6780 | 6770 | 691 |
| 389 | 20240926 | 123400 | 1135316780 | 6780 | 6780 | 6780 | 6770 | 4 |
| 390 | 20240926 | 123300 | 1135289680 | 6770 | 6780 | 6780 | 6770 | 302 |
| 391 | 20240926 | 123200 | 1133245010 | 6780 | 6770 | 6780 | 6770 | 1614 |
| 392 | 20240926 | 123100 | 1122318220 | 6760 | 6760 | 6760 | 6760 | 0 |
| 393 | 20240926 | 123000 | 1122318220 | 6760 | 6760 | 6760 | 6760 | 23 |
| 394 | 20240926 | 122900 | 1122162740 | 6760 | 6770 | 6770 | 6760 | 289 |
| 395 | 20240926 | 122800 | 1120208800 | 6770 | 6770 | 6770 | 6770 | 1 |
| 396 | 20240926 | 122700 | 1120202030 | 6760 | 6760 | 6770 | 6760 | 1012 |
| 397 | 20240926 | 122600 | 1113360810 | 6770 | 6770 | 6770 | 6770 | 18 |
| 398 | 20240926 | 122500 | 1113238950 | 6770 | 6770 | 6770 | 6770 | 60 |
| 399 | 20240926 | 122400 | 1112832750 | 6770 | 6760 | 6770 | 6760 | 59 |
| 400 | 20240926 | 122300 | 1112433900 | 6760 | 6780 | 6780 | 6760 | 32 |
| 401 | 20240926 | 122200 | 1112217270 | 6770 | 6770 | 6770 | 6770 | 918 |
| 402 | 20240926 | 122100 | 1106002410 | 6780 | 6780 | 6780 | 6780 | 54 |
| 403 | 20240926 | 122000 | 1105636290 | 6770 | 6770 | 6770 | 6770 | 2 |
| 404 | 20240926 | 121900 | 1105622750 | 6780 | 6770 | 6780 | 6770 | 502 |
| 405 | 20240926 | 121800 | 1102224200 | 6770 | 6770 | 6770 | 6770 | 118 |
| 406 | 20240926 | 121700 | 1101425340 | 6770 | 6770 | 6770 | 6770 | 0 |
| 407 | 20240926 | 121600 | 1101425340 | 6770 | 6770 | 6770 | 6770 | 2 |
| 408 | 20240926 | 121500 | 1101411800 | 6770 | 6770 | 6770 | 6770 | 10 |
| 409 | 20240926 | 121400 | 1101344100 | 6780 | 6780 | 6780 | 6780 | 75 |
| 410 | 20240926 | 121300 | 1100835600 | 6780 | 6770 | 6780 | 6770 | 320 |
| 411 | 20240926 | 121200 | 1098669050 | 6770 | 6760 | 6770 | 6760 | 993 |
| 412 | 20240926 | 121100 | 1091951350 | 6750 | 6750 | 6750 | 6750 | 0 |
| 413 | 20240926 | 121000 | 1091951350 | 6750 | 6750 | 6750 | 6750 | 2 |
| 414 | 20240926 | 120900 | 1091937850 | 6750 | 6750 | 6750 | 6750 | 457 |
| 415 | 20240926 | 120800 | 1088853100 | 6760 | 6760 | 6760 | 6760 | 133 |
| 416 | 20240926 | 120700 | 1087954020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 417 | 20240926 | 120600 | 1087954020 | 6760 | 6770 | 6770 | 6760 | 271 |
| 418 | 20240926 | 120500 | 1086119600 | 6770 | 6770 | 6770 | 6770 | 1317 |
| 419 | 20240926 | 120400 | 1077203510 | 6770 | 6770 | 6770 | 6770 | 20 |
| 420 | 20240926 | 120300 | 1077068110 | 6780 | 6770 | 6780 | 6770 | 493 |
| 421 | 20240926 | 120200 | 1073725580 | 6780 | 6780 | 6780 | 6780 | 58 |
| 422 | 20240926 | 120100 | 1073332340 | 6790 | 6780 | 6790 | 6780 | 101 |
| 423 | 20240926 | 120000 | 1072647550 | 6780 | 6770 | 6780 | 6770 | 447 |
| 424 | 20240926 | 115900 | 1069616900 | 6780 | 6780 | 6780 | 6770 | 45 |
| 425 | 20240926 | 115800 | 1069311820 | 6780 | 6780 | 6780 | 6780 | 581 |
| 426 | 20240926 | 115700 | 1065372640 | 6780 | 6780 | 6780 | 6780 | 1193 |
| 427 | 20240926 | 115600 | 1057284100 | 6770 | 6770 | 6780 | 6770 | 1623 |
| 428 | 20240926 | 115500 | 1046286070 | 6770 | 6770 | 6770 | 6770 | 2918 |
| 429 | 20240926 | 115400 | 1026531210 | 6770 | 6760 | 6770 | 6760 | 3384 |
| 430 | 20240926 | 115300 | 1003655010 | 6750 | 6750 | 6750 | 6750 | 44 |
| 431 | 20240926 | 115200 | 1003358010 | 6750 | 6750 | 6750 | 6750 | 228 |
| 432 | 20240926 | 115100 | 1001819010 | 6750 | 6740 | 6750 | 6740 | 1339 |
| 433 | 20240926 | 115000 | 992785760 | 6740 | 6740 | 6740 | 6740 | 0 |
| 434 | 20240926 | 114900 | 992785760 | 6740 | 6740 | 6740 | 6740 | 503 |
| 435 | 20240926 | 114800 | 989395540 | 6750 | 6740 | 6750 | 6740 | 521 |
| 436 | 20240926 | 114700 | 985878800 | 6750 | 6750 | 6750 | 6750 | 2117 |
| 437 | 20240926 | 114600 | 971589050 | 6760 | 6750 | 6760 | 6750 | 67 |
| 438 | 20240926 | 114500 | 971136230 | 6750 | 6750 | 6750 | 6750 | 2 |
| 439 | 20240926 | 114400 | 971122730 | 6760 | 6760 | 6760 | 6760 | 58 |
| 440 | 20240926 | 114300 | 970730650 | 6750 | 6750 | 6750 | 6750 | 1 |
| 441 | 20240926 | 114200 | 970723900 | 6750 | 6750 | 6750 | 6750 | 2 |
| 442 | 20240926 | 114100 | 970710400 | 6760 | 6760 | 6760 | 6760 | 4 |
| 443 | 20240926 | 114000 | 970683360 | 6760 | 6760 | 6760 | 6760 | 500 |
| 444 | 20240926 | 113900 | 967303360 | 6750 | 6750 | 6750 | 6750 | 200 |
| 445 | 20240926 | 113800 | 965953360 | 6760 | 6760 | 6760 | 6750 | 25 |
| 446 | 20240926 | 113700 | 965784570 | 6760 | 6760 | 6760 | 6760 | 10 |
| 447 | 20240926 | 113600 | 965716970 | 6760 | 6760 | 6760 | 6760 | 100 |
| 448 | 20240926 | 113500 | 965040970 | 6760 | 6770 | 6770 | 6750 | 254 |
| 449 | 20240926 | 113400 | 963323630 | 6760 | 6760 | 6760 | 6760 | 1181 |
| 450 | 20240926 | 113300 | 955340070 | 6760 | 6760 | 6760 | 6760 | 19 |
| 451 | 20240926 | 113200 | 955211630 | 6770 | 6760 | 6770 | 6760 | 559 |
| 452 | 20240926 | 113100 | 951432280 | 6760 | 6760 | 6770 | 6760 | 1020 |
| 453 | 20240926 | 113000 | 944536820 | 6760 | 6760 | 6760 | 6760 | 0 |
| 454 | 20240926 | 112900 | 944536820 | 6760 | 6760 | 6760 | 6760 | 89 |
| 455 | 20240926 | 112800 | 943935180 | 6760 | 6750 | 6760 | 6750 | 64 |
| 456 | 20240926 | 112700 | 943502760 | 6750 | 6750 | 6750 | 6750 | 0 |
| 457 | 20240926 | 112600 | 943502760 | 6750 | 6750 | 6750 | 6750 | 0 |
| 458 | 20240926 | 112500 | 943502760 | 6750 | 6750 | 6760 | 6750 | 34 |
| 459 | 20240926 | 112400 | 943273140 | 6750 | 6750 | 6750 | 6750 | 0 |
| 460 | 20240926 | 112300 | 943273140 | 6750 | 6750 | 6750 | 6750 | 0 |
| 461 | 20240926 | 112200 | 943273140 | 6750 | 6750 | 6750 | 6750 | 4 |
| 462 | 20240926 | 112100 | 943246140 | 6750 | 6760 | 6760 | 6750 | 440 |
| 463 | 20240926 | 112000 | 940271960 | 6760 | 6760 | 6760 | 6760 | 621 |
| 464 | 20240926 | 111900 | 936074000 | 6760 | 6750 | 6760 | 6750 | 51 |
| 465 | 20240926 | 111800 | 935729250 | 6750 | 6750 | 6760 | 6750 | 202 |
| 466 | 20240926 | 111700 | 934365430 | 6760 | 6760 | 6760 | 6760 | 1219 |
| 467 | 20240926 | 111600 | 926124990 | 6750 | 6770 | 6770 | 6750 | 132 |
| 468 | 20240926 | 111500 | 925232150 | 6770 | 6760 | 6770 | 6760 | 374 |
| 469 | 20240926 | 111400 | 922703300 | 6750 | 6760 | 6760 | 6750 | 152 |
| 470 | 20240926 | 111300 | 921675800 | 6760 | 6760 | 6760 | 6760 | 211 |
| 471 | 20240926 | 111200 | 920249440 | 6760 | 6760 | 6760 | 6750 | 8441 |
| 472 | 20240926 | 111100 | 863253510 | 6770 | 6750 | 6770 | 6750 | 12290 |
| 473 | 20240926 | 111000 | 780174190 | 6760 | 6760 | 6760 | 6760 | 573 |
| 474 | 20240926 | 110900 | 776300710 | 6760 | 6760 | 6760 | 6760 | 16 |
| 475 | 20240926 | 110800 | 776192550 | 6760 | 6760 | 6760 | 6760 | 216 |
| 476 | 20240926 | 110700 | 774732390 | 6750 | 6760 | 6760 | 6750 | 357 |
| 477 | 20240926 | 110600 | 772320590 | 6760 | 6760 | 6760 | 6760 | 71 |
| 478 | 20240926 | 110500 | 771840630 | 6760 | 6750 | 6760 | 6750 | 59 |
| 479 | 20240926 | 110400 | 771442290 | 6760 | 6750 | 6760 | 6750 | 2373 |
| 480 | 20240926 | 110300 | 755400830 | 6760 | 6760 | 6760 | 6760 | 5 |
| 481 | 20240926 | 110200 | 755367030 | 6760 | 6760 | 6760 | 6760 | 169 |
| 482 | 20240926 | 110100 | 754224590 | 6760 | 6760 | 6760 | 6760 | 148 |
| 483 | 20240926 | 110000 | 753224110 | 6740 | 6760 | 6760 | 6740 | 12 |
| 484 | 20240926 | 105900 | 753143030 | 6760 | 6750 | 6760 | 6750 | 259 |
| 485 | 20240926 | 105800 | 751392410 | 6760 | 6760 | 6760 | 6760 | 48 |
| 486 | 20240926 | 105700 | 751067930 | 6760 | 6760 | 6760 | 6760 | 1565 |
| 487 | 20240926 | 105600 | 740488530 | 6760 | 6760 | 6760 | 6760 | 4 |
| 488 | 20240926 | 105500 | 740461490 | 6750 | 6740 | 6750 | 6740 | 12290 |
| 489 | 20240926 | 105400 | 657602890 | 6740 | 6740 | 6740 | 6740 | 170 |
| 490 | 20240926 | 105300 | 656457090 | 6740 | 6740 | 6740 | 6740 | 70 |
| 491 | 20240926 | 105200 | 655985290 | 6750 | 6750 | 6750 | 6740 | 1611 |
| 492 | 20240926 | 105100 | 645111050 | 6750 | 6750 | 6750 | 6750 | 0 |
| 493 | 20240926 | 105000 | 645111050 | 6750 | 6750 | 6750 | 6750 | 30 |
| 494 | 20240926 | 104900 | 644908550 | 6750 | 6740 | 6750 | 6730 | 1213 |
| 495 | 20240926 | 104800 | 636741160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 496 | 20240926 | 104700 | 636741160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 497 | 20240926 | 104600 | 636741160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 498 | 20240926 | 104500 | 636741160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 499 | 20240926 | 104400 | 636741160 | 6750 | 6740 | 6750 | 6730 | 714 |
| 500 | 20240926 | 104300 | 631929910 | 6750 | 6740 | 6750 | 6740 | 46 |
| 501 | 20240926 | 104200 | 631619420 | 6750 | 6750 | 6750 | 6750 | 174 |
| 502 | 20240926 | 104100 | 630444920 | 6760 | 6750 | 6760 | 6750 | 42 |
| 503 | 20240926 | 104000 | 630161010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 504 | 20240926 | 103900 | 630161010 | 6730 | 6730 | 6730 | 6730 | 0 |
| 505 | 20240926 | 103800 | 630161010 | 6730 | 6760 | 6760 | 6730 | 1724 |
| 506 | 20240926 | 103700 | 618525930 | 6760 | 6760 | 6760 | 6760 | 5 |
| 507 | 20240926 | 103600 | 618492130 | 6760 | 6760 | 6760 | 6760 | 1 |
| 508 | 20240926 | 103500 | 618485370 | 6760 | 6760 | 6760 | 6760 | 0 |
| 509 | 20240926 | 103400 | 618485370 | 6760 | 6760 | 6760 | 6750 | 135 |
| 510 | 20240926 | 103300 | 617573800 | 6760 | 6760 | 6760 | 6760 | 10 |
| 511 | 20240926 | 103200 | 617506200 | 6740 | 6740 | 6740 | 6740 | 0 |
| 512 | 20240926 | 103100 | 617506200 | 6740 | 6750 | 6750 | 6740 | 30 |
| 513 | 20240926 | 103000 | 617303800 | 6740 | 6760 | 6760 | 6740 | 529 |
| 514 | 20240926 | 102900 | 613736590 | 6740 | 6740 | 6740 | 6740 | 7 |
| 515 | 20240926 | 102800 | 613689410 | 6740 | 6760 | 6760 | 6740 | 401 |
| 516 | 20240926 | 102700 | 610985570 | 6760 | 6760 | 6760 | 6760 | 42 |
| 517 | 20240926 | 102600 | 610701650 | 6760 | 6760 | 6760 | 6760 | 50 |
| 518 | 20240926 | 102500 | 610363650 | 6760 | 6740 | 6760 | 6730 | 601 |
| 519 | 20240926 | 102400 | 606316270 | 6760 | 6760 | 6760 | 6740 | 698 |
| 520 | 20240926 | 102300 | 601609760 | 6760 | 6760 | 6770 | 6750 | 1100 |
| 521 | 20240926 | 102200 | 594181160 | 6760 | 6760 | 6760 | 6760 | 43 |
| 522 | 20240926 | 102100 | 593890480 | 6770 | 6760 | 6770 | 6760 | 2023 |
| 523 | 20240926 | 102000 | 580203190 | 6750 | 6750 | 6750 | 6750 | 536 |
| 524 | 20240926 | 101900 | 576585190 | 6760 | 6750 | 6760 | 6750 | 182 |
| 525 | 20240926 | 101800 | 575355670 | 6760 | 6750 | 6760 | 6750 | 942 |
| 526 | 20240926 | 101700 | 568988610 | 6760 | 6760 | 6760 | 6760 | 10 |
| 527 | 20240926 | 101600 | 568921010 | 6750 | 6760 | 6760 | 6750 | 200 |
| 528 | 20240926 | 101500 | 567570980 | 6760 | 6760 | 6760 | 6760 | 975 |
| 529 | 20240926 | 101400 | 560979980 | 6760 | 6760 | 6760 | 6760 | 861 |
| 530 | 20240926 | 101300 | 555159620 | 6750 | 6750 | 6750 | 6750 | 1 |
| 531 | 20240926 | 101200 | 555152870 | 6760 | 6760 | 6760 | 6750 | 132 |
| 532 | 20240926 | 101100 | 554260650 | 6760 | 6760 | 6760 | 6760 | 1670 |
| 533 | 20240926 | 101000 | 542971450 | 6760 | 6760 | 6760 | 6760 | 2030 |
| 534 | 20240926 | 100900 | 529248650 | 6760 | 6760 | 6770 | 6760 | 2141 |
| 535 | 20240926 | 100800 | 514770490 | 6750 | 6750 | 6760 | 6750 | 438 |
| 536 | 20240926 | 100700 | 511813770 | 6760 | 6760 | 6760 | 6760 | 6 |
| 537 | 20240926 | 100600 | 511773210 | 6760 | 6750 | 6760 | 6750 | 769 |
| 538 | 20240926 | 100500 | 506581710 | 6760 | 6760 | 6760 | 6760 | 21 |
| 539 | 20240926 | 100400 | 506439750 | 6760 | 6770 | 6770 | 6760 | 106 |
| 540 | 20240926 | 100300 | 505722970 | 6760 | 6750 | 6770 | 6750 | 2099 |
| 541 | 20240926 | 100200 | 491536170 | 6750 | 6760 | 6760 | 6750 | 11 |
| 542 | 20240926 | 100100 | 491461820 | 6760 | 6750 | 6760 | 6750 | 227 |
| 543 | 20240926 | 100000 | 489929520 | 6750 | 6750 | 6750 | 6750 | 14 |
| 544 | 20240926 | 095900 | 489835020 | 6750 | 6750 | 6750 | 6750 | 867 |
| 545 | 20240926 | 095800 | 483982770 | 6750 | 6750 | 6750 | 6750 | 130 |
| 546 | 20240926 | 095700 | 483105270 | 6750 | 6740 | 6750 | 6740 | 478 |
| 547 | 20240926 | 095600 | 479879550 | 6740 | 6740 | 6740 | 6740 | 38 |
| 548 | 20240926 | 095500 | 479623430 | 6740 | 6750 | 6750 | 6740 | 268 |
| 549 | 20240926 | 095400 | 477815550 | 6740 | 6740 | 6740 | 6740 | 100 |
| 550 | 20240926 | 095300 | 477141550 | 6740 | 6740 | 6740 | 6740 | 72 |
| 551 | 20240926 | 095200 | 476656270 | 6740 | 6750 | 6760 | 6740 | 159 |
| 552 | 20240926 | 095100 | 475583210 | 6750 | 6750 | 6750 | 6750 | 500 |
| 553 | 20240926 | 095000 | 472208210 | 6760 | 6760 | 6760 | 6760 | 1 |
| 554 | 20240926 | 094900 | 472201450 | 6760 | 6740 | 6760 | 6740 | 121 |
| 555 | 20240926 | 094800 | 471385680 | 6750 | 6760 | 6760 | 6750 | 47 |
| 556 | 20240926 | 094700 | 471068420 | 6750 | 6750 | 6760 | 6750 | 227 |
| 557 | 20240926 | 094600 | 469535390 | 6750 | 6750 | 6750 | 6750 | 23 |
| 558 | 20240926 | 094500 | 469380140 | 6760 | 6760 | 6760 | 6760 | 0 |
| 559 | 20240926 | 094400 | 469380140 | 6760 | 6770 | 6770 | 6760 | 88 |
| 560 | 20240926 | 094300 | 468784620 | 6760 | 6770 | 6770 | 6760 | 408 |
| 561 | 20240926 | 094200 | 466026340 | 6760 | 6770 | 6770 | 6760 | 299 |
| 562 | 20240926 | 094100 | 464004990 | 6770 | 6760 | 6770 | 6750 | 4709 |
| 563 | 20240926 | 094000 | 432166500 | 6760 | 6760 | 6760 | 6760 | 301 |
| 564 | 20240926 | 093900 | 430131740 | 6760 | 6760 | 6760 | 6730 | 451 |
| 565 | 20240926 | 093800 | 427089460 | 6750 | 6760 | 6760 | 6750 | 3110 |
| 566 | 20240926 | 093700 | 406096480 | 6760 | 6760 | 6760 | 6760 | 1764 |
| 567 | 20240926 | 093600 | 394171840 | 6760 | 6760 | 6760 | 6760 | 1042 |
| 568 | 20240926 | 093500 | 387127920 | 6760 | 6750 | 6760 | 6750 | 847 |
| 569 | 20240926 | 093400 | 381402600 | 6750 | 6750 | 6760 | 6750 | 118 |
| 570 | 20240926 | 093300 | 380605280 | 6750 | 6750 | 6750 | 6750 | 110 |
| 571 | 20240926 | 093200 | 379862780 | 6760 | 6750 | 6760 | 6750 | 1475 |
| 572 | 20240926 | 093100 | 369896330 | 6760 | 6740 | 6760 | 6740 | 720 |
| 573 | 20240926 | 093000 | 365039160 | 6730 | 6730 | 6730 | 6730 | 304 |
| 574 | 20240926 | 092900 | 362993240 | 6720 | 6730 | 6730 | 6710 | 1161 |
| 575 | 20240926 | 092800 | 355200340 | 6710 | 6710 | 6710 | 6710 | 0 |
| 576 | 20240926 | 092700 | 355200340 | 6710 | 6720 | 6720 | 6710 | 1994 |
| 577 | 20240926 | 092600 | 341813060 | 6720 | 6730 | 6730 | 6720 | 487 |
| 578 | 20240926 | 092500 | 338539840 | 6730 | 6730 | 6730 | 6730 | 8 |
| 579 | 20240926 | 092400 | 338486000 | 6720 | 6720 | 6730 | 6720 | 1340 |
| 580 | 20240926 | 092300 | 329480770 | 6710 | 6730 | 6730 | 6710 | 596 |
| 581 | 20240926 | 092200 | 325474730 | 6730 | 6740 | 6740 | 6730 | 742 |
| 582 | 20240926 | 092100 | 320480410 | 6740 | 6740 | 6750 | 6740 | 289 |
| 583 | 20240926 | 092000 | 318532540 | 6740 | 6740 | 6750 | 6740 | 383 |
| 584 | 20240926 | 091900 | 315950980 | 6740 | 6740 | 6740 | 6740 | 779 |
| 585 | 20240926 | 091800 | 310700520 | 6740 | 6750 | 6760 | 6740 | 1790 |
| 586 | 20240926 | 091700 | 298617760 | 6760 | 6750 | 6760 | 6750 | 324 |
| 587 | 20240926 | 091600 | 296429520 | 6760 | 6760 | 6770 | 6760 | 1553 |
| 588 | 20240926 | 091500 | 285928890 | 6760 | 6760 | 6760 | 6760 | 588 |
| 589 | 20240926 | 091400 | 281954010 | 6760 | 6760 | 6770 | 6750 | 2695 |
| 590 | 20240926 | 091300 | 263735600 | 6750 | 6750 | 6760 | 6750 | 1049 |
| 591 | 20240926 | 091200 | 256654660 | 6760 | 6760 | 6760 | 6760 | 302 |
| 592 | 20240926 | 091100 | 254613140 | 6760 | 6750 | 6760 | 6750 | 1349 |
| 593 | 20240926 | 091000 | 245495800 | 6760 | 6760 | 6770 | 6730 | 3758 |
| 594 | 20240926 | 090900 | 220093800 | 6760 | 6770 | 6770 | 6760 | 2000 |
| 595 | 20240926 | 090800 | 206571800 | 6760 | 6760 | 6770 | 6760 | 2931 |
| 596 | 20240926 | 090700 | 186746330 | 6760 | 6750 | 6760 | 6720 | 2880 |
| 597 | 20240926 | 090600 | 167283860 | 6720 | 6740 | 6760 | 6720 | 2772 |
| 598 | 20240926 | 090500 | 148588240 | 6730 | 6740 | 6750 | 6720 | 1787 |
| 599 | 20240926 | 090400 | 136552720 | 6750 | 6730 | 6750 | 6730 | 1170 |
| 600 | 20240926 | 090300 | 128674860 | 6730 | 6710 | 6730 | 6710 | 1555 |
| 601 | 20240926 | 090200 | 118224220 | 6710 | 6700 | 6720 | 6630 | 6464 |
| 602 | 20240926 | 090100 | 75151120 | 6690 | 6680 | 6690 | 6630 | 2799 |
| 603 | 20240926 | 090000 | 56481870 | 6680 | 6670 | 6680 | 6620 | 7949 |