30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 190100 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 6907 |
| 3 | 20240927 | 190000 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 4 | 20240927 | 185900 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 5 | 20240927 | 185800 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 6 | 20240927 | 185700 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 7 | 20240927 | 185600 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 8 | 20240927 | 185500 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 9 | 20240927 | 185400 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 10 | 20240927 | 185300 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 11 | 20240927 | 185200 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 12 | 20240927 | 185100 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 13 | 20240927 | 185000 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 14 | 20240927 | 184900 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 15 | 20240927 | 184800 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 16 | 20240927 | 184700 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 17 | 20240927 | 184600 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 18 | 20240927 | 184500 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 19 | 20240927 | 184400 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 20 | 20240927 | 184300 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 21 | 20240927 | 184200 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 22 | 20240927 | 184100 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 23 | 20240927 | 184000 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 24 | 20240927 | 183900 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 25 | 20240927 | 183800 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 26 | 20240927 | 183700 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 27 | 20240927 | 183600 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 28 | 20240927 | 183500 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 29 | 20240927 | 183400 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 30 | 20240927 | 183300 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 31 | 20240927 | 183200 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 32 | 20240927 | 183100 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 6907 |
| 33 | 20240927 | 183000 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 34 | 20240927 | 182900 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 35 | 20240927 | 182800 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 36 | 20240927 | 182700 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 37 | 20240927 | 182600 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 38 | 20240927 | 182500 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 39 | 20240927 | 182400 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 40 | 20240927 | 182300 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 41 | 20240927 | 182200 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 42 | 20240927 | 182100 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 43 | 20240927 | 182000 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 44 | 20240927 | 181900 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 45 | 20240927 | 181800 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 46 | 20240927 | 181700 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 47 | 20240927 | 181600 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 48 | 20240927 | 181500 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 49 | 20240927 | 181400 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 50 | 20240927 | 181300 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 51 | 20240927 | 181200 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 52 | 20240927 | 181100 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 53 | 20240927 | 181000 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 54 | 20240927 | 180900 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 55 | 20240927 | 180800 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 56 | 20240927 | 180700 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 57 | 20240927 | 180600 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 58 | 20240927 | 180500 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 59 | 20240927 | 180400 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 60 | 20240927 | 180300 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 61 | 20240927 | 180200 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 62 | 20240927 | 180100 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 6907 |
| 63 | 20240927 | 180000 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 64 | 20240927 | 175900 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 65 | 20240927 | 175800 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 66 | 20240927 | 175700 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 67 | 20240927 | 175600 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 68 | 20240927 | 175500 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 69 | 20240927 | 175400 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 70 | 20240927 | 175300 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 71 | 20240927 | 175200 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 72 | 20240927 | 175100 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 73 | 20240927 | 175000 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 74 | 20240927 | 174900 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 75 | 20240927 | 174800 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 76 | 20240927 | 174700 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 77 | 20240927 | 174600 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 78 | 20240927 | 174500 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 79 | 20240927 | 174400 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 80 | 20240927 | 174300 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 81 | 20240927 | 174200 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 82 | 20240927 | 174100 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 83 | 20240927 | 174000 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 84 | 20240927 | 173900 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 85 | 20240927 | 173800 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 86 | 20240927 | 173700 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 87 | 20240927 | 173600 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 88 | 20240927 | 173500 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 89 | 20240927 | 173400 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 90 | 20240927 | 173300 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 91 | 20240927 | 173200 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 92 | 20240927 | 173100 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 6907 |
| 93 | 20240927 | 173000 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 94 | 20240927 | 172900 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 95 | 20240927 | 172800 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 96 | 20240927 | 172700 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 97 | 20240927 | 172600 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 98 | 20240927 | 172500 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 99 | 20240927 | 172400 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 100 | 20240927 | 172300 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 101 | 20240927 | 172200 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 102 | 20240927 | 172100 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 103 | 20240927 | 172000 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 104 | 20240927 | 171900 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 105 | 20240927 | 171800 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 106 | 20240927 | 171700 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 107 | 20240927 | 171600 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 108 | 20240927 | 171500 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 109 | 20240927 | 171400 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 110 | 20240927 | 171300 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 111 | 20240927 | 171200 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 112 | 20240927 | 171100 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 113 | 20240927 | 171000 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 114 | 20240927 | 170900 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 115 | 20240927 | 170800 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 116 | 20240927 | 170700 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 117 | 20240927 | 170600 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 118 | 20240927 | 170500 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 119 | 20240927 | 170400 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 120 | 20240927 | 170300 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 121 | 20240927 | 170200 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 122 | 20240927 | 170100 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 6907 |
| 123 | 20240927 | 170000 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 124 | 20240927 | 165900 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 125 | 20240927 | 165800 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 126 | 20240927 | 165700 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 127 | 20240927 | 165600 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 128 | 20240927 | 165500 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 129 | 20240927 | 165400 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 130 | 20240927 | 165300 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 131 | 20240927 | 165200 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 132 | 20240927 | 165100 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 133 | 20240927 | 165000 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 134 | 20240927 | 164900 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 135 | 20240927 | 164800 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 136 | 20240927 | 164700 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 137 | 20240927 | 164600 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 138 | 20240927 | 164500 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 139 | 20240927 | 164400 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 140 | 20240927 | 164300 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 141 | 20240927 | 164200 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 142 | 20240927 | 164100 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 143 | 20240927 | 164000 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 144 | 20240927 | 163900 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 145 | 20240927 | 163800 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 146 | 20240927 | 163700 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 147 | 20240927 | 163600 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 148 | 20240927 | 163500 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 149 | 20240927 | 163400 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 150 | 20240927 | 163300 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 151 | 20240927 | 163200 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 152 | 20240927 | 163100 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 6907 |
| 153 | 20240927 | 163000 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 154 | 20240927 | 162900 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 155 | 20240927 | 162800 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 156 | 20240927 | 162700 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 157 | 20240927 | 162600 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 158 | 20240927 | 162500 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 159 | 20240927 | 162400 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 160 | 20240927 | 162300 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 161 | 20240927 | 162200 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 162 | 20240927 | 162100 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 163 | 20240927 | 162000 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 164 | 20240927 | 161900 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 165 | 20240927 | 161800 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 166 | 20240927 | 161700 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 167 | 20240927 | 161600 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 168 | 20240927 | 161500 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 169 | 20240927 | 161400 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 170 | 20240927 | 161300 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 171 | 20240927 | 161200 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 172 | 20240927 | 161100 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 173 | 20240927 | 161000 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 174 | 20240927 | 160900 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 175 | 20240927 | 160800 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 176 | 20240927 | 160700 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 177 | 20240927 | 160600 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 178 | 20240927 | 160500 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 179 | 20240927 | 160400 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 180 | 20240927 | 160300 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 181 | 20240927 | 160200 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 182 | 20240927 | 160100 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 6907 |
| 183 | 20240927 | 160000 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 184 | 20240927 | 155900 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 185 | 20240927 | 155800 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 186 | 20240927 | 155700 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 187 | 20240927 | 155600 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 188 | 20240927 | 155500 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 189 | 20240927 | 155400 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 190 | 20240927 | 155300 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 191 | 20240927 | 155200 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 192 | 20240927 | 155100 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 193 | 20240927 | 155000 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 194 | 20240927 | 154900 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 195 | 20240927 | 154800 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 196 | 20240927 | 154700 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 197 | 20240927 | 154600 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 198 | 20240927 | 154500 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 199 | 20240927 | 154400 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 200 | 20240927 | 154300 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 201 | 20240927 | 154200 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 202 | 20240927 | 154100 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 203 | 20240927 | 154000 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 204 | 20240927 | 153900 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 205 | 20240927 | 153800 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 206 | 20240927 | 153700 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 207 | 20240927 | 153600 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 208 | 20240927 | 153500 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 209 | 20240927 | 153400 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 210 | 20240927 | 153300 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 211 | 20240927 | 153200 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 212 | 20240927 | 153100 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 6907 |
| 213 | 20240927 | 153000 | 1733635310 | 6810 | 6810 | 6810 | 6810 | 6907 |
| 214 | 20240927 | 152900 | 1686598640 | 6830 | 6830 | 6830 | 6830 | 0 |
| 215 | 20240927 | 152800 | 1686598640 | 6830 | 6830 | 6830 | 6830 | 0 |
| 216 | 20240927 | 152700 | 1686598640 | 6830 | 6830 | 6830 | 6830 | 0 |
| 217 | 20240927 | 152600 | 1686598640 | 6830 | 6830 | 6830 | 6830 | 0 |
| 218 | 20240927 | 152500 | 1686598640 | 6830 | 6830 | 6830 | 6830 | 0 |
| 219 | 20240927 | 152400 | 1686598640 | 6830 | 6830 | 6830 | 6830 | 0 |
| 220 | 20240927 | 152300 | 1686598640 | 6830 | 6830 | 6830 | 6830 | 0 |
| 221 | 20240927 | 152200 | 1686598640 | 6830 | 6830 | 6830 | 6830 | 0 |
| 222 | 20240927 | 152100 | 1686598640 | 6830 | 6830 | 6830 | 6830 | 0 |
| 223 | 20240927 | 152000 | 1686598640 | 6830 | 6830 | 6830 | 6830 | 0 |
| 224 | 20240927 | 151900 | 1686598640 | 6830 | 6820 | 6840 | 6820 | 1258 |
| 225 | 20240927 | 151800 | 1678019040 | 6820 | 6820 | 6830 | 6820 | 3041 |
| 226 | 20240927 | 151700 | 1657273260 | 6830 | 6840 | 6840 | 6820 | 474 |
| 227 | 20240927 | 151600 | 1654037730 | 6830 | 6830 | 6840 | 6830 | 5367 |
| 228 | 20240927 | 151500 | 1617380590 | 6830 | 6830 | 6830 | 6820 | 513 |
| 229 | 20240927 | 151400 | 1613881860 | 6830 | 6820 | 6830 | 6820 | 896 |
| 230 | 20240927 | 151300 | 1607766020 | 6820 | 6830 | 6830 | 6820 | 340 |
| 231 | 20240927 | 151200 | 1605446090 | 6830 | 6830 | 6840 | 6830 | 1104 |
| 232 | 20240927 | 151100 | 1597905760 | 6840 | 6840 | 6840 | 6830 | 233 |
| 233 | 20240927 | 151000 | 1596314300 | 6840 | 6820 | 6840 | 6820 | 1064 |
| 234 | 20240927 | 150900 | 1589047100 | 6820 | 6810 | 6830 | 6810 | 1548 |
| 235 | 20240927 | 150800 | 1578491890 | 6820 | 6810 | 6820 | 6810 | 322 |
| 236 | 20240927 | 150700 | 1576298950 | 6810 | 6810 | 6820 | 6810 | 765 |
| 237 | 20240927 | 150600 | 1571087260 | 6820 | 6810 | 6820 | 6810 | 909 |
| 238 | 20240927 | 150500 | 1564896740 | 6810 | 6810 | 6820 | 6810 | 301 |
| 239 | 20240927 | 150400 | 1562846920 | 6810 | 6820 | 6820 | 6810 | 613 |
| 240 | 20240927 | 150300 | 1558672380 | 6810 | 6820 | 6820 | 6810 | 358 |
| 241 | 20240927 | 150200 | 1556234150 | 6820 | 6810 | 6820 | 6810 | 412 |
| 242 | 20240927 | 150100 | 1553427860 | 6810 | 6810 | 6810 | 6800 | 645 |
| 243 | 20240927 | 150000 | 1549039950 | 6810 | 6810 | 6810 | 6800 | 540 |
| 244 | 20240927 | 145900 | 1545362560 | 6810 | 6810 | 6820 | 6810 | 458 |
| 245 | 20240927 | 145800 | 1542243570 | 6810 | 6820 | 6820 | 6810 | 1448 |
| 246 | 20240927 | 145700 | 1532382680 | 6820 | 6820 | 6820 | 6810 | 944 |
| 247 | 20240927 | 145600 | 1525951030 | 6810 | 6810 | 6820 | 6810 | 523 |
| 248 | 20240927 | 145500 | 1522389350 | 6820 | 6800 | 6820 | 6800 | 443 |
| 249 | 20240927 | 145400 | 1519372920 | 6810 | 6810 | 6810 | 6800 | 350 |
| 250 | 20240927 | 145300 | 1516991690 | 6800 | 6800 | 6810 | 6800 | 583 |
| 251 | 20240927 | 145200 | 1513027280 | 6810 | 6810 | 6810 | 6800 | 305 |
| 252 | 20240927 | 145100 | 1510950330 | 6810 | 6810 | 6820 | 6810 | 315 |
| 253 | 20240927 | 145000 | 1508805170 | 6810 | 6820 | 6820 | 6810 | 906 |
| 254 | 20240927 | 144900 | 1502635160 | 6810 | 6810 | 6820 | 6810 | 79 |
| 255 | 20240927 | 144800 | 1502097160 | 6820 | 6820 | 6820 | 6820 | 1 |
| 256 | 20240927 | 144700 | 1502090340 | 6820 | 6820 | 6820 | 6820 | 136 |
| 257 | 20240927 | 144600 | 1501162820 | 6820 | 6810 | 6820 | 6810 | 3036 |
| 258 | 20240927 | 144500 | 1480487650 | 6820 | 6830 | 6830 | 6810 | 5552 |
| 259 | 20240927 | 144400 | 1442634920 | 6830 | 6830 | 6830 | 6830 | 831 |
| 260 | 20240927 | 144300 | 1436959190 | 6820 | 6830 | 6830 | 6820 | 702 |
| 261 | 20240927 | 144200 | 1432166670 | 6840 | 6830 | 6840 | 6830 | 25 |
| 262 | 20240927 | 144100 | 1431995900 | 6830 | 6830 | 6830 | 6830 | 0 |
| 263 | 20240927 | 144000 | 1431995900 | 6830 | 6830 | 6830 | 6830 | 327 |
| 264 | 20240927 | 143900 | 1429762490 | 6830 | 6820 | 6830 | 6820 | 36 |
| 265 | 20240927 | 143800 | 1429516740 | 6830 | 6830 | 6830 | 6830 | 368 |
| 266 | 20240927 | 143700 | 1427003300 | 6820 | 6820 | 6820 | 6820 | 560 |
| 267 | 20240927 | 143600 | 1423184100 | 6830 | 6820 | 6830 | 6820 | 1191 |
| 268 | 20240927 | 143500 | 1415054570 | 6820 | 6820 | 6820 | 6820 | 150 |
| 269 | 20240927 | 143400 | 1414031570 | 6820 | 6830 | 6830 | 6820 | 344 |
| 270 | 20240927 | 143300 | 1411684640 | 6830 | 6830 | 6830 | 6830 | 506 |
| 271 | 20240927 | 143200 | 1408228660 | 6830 | 6830 | 6830 | 6830 | 1 |
| 272 | 20240927 | 143100 | 1408221830 | 6830 | 6830 | 6830 | 6830 | 146 |
| 273 | 20240927 | 143000 | 1407224650 | 6830 | 6830 | 6830 | 6830 | 89 |
| 274 | 20240927 | 142900 | 1406616780 | 6830 | 6830 | 6830 | 6830 | 3 |
| 275 | 20240927 | 142800 | 1406596290 | 6830 | 6830 | 6830 | 6830 | 859 |
| 276 | 20240927 | 142700 | 1400729320 | 6830 | 6840 | 6840 | 6830 | 1210 |
| 277 | 20240927 | 142600 | 1392460790 | 6840 | 6840 | 6840 | 6840 | 61 |
| 278 | 20240927 | 142500 | 1392043550 | 6830 | 6830 | 6830 | 6830 | 857 |
| 279 | 20240927 | 142400 | 1386190240 | 6840 | 6840 | 6840 | 6840 | 99 |
| 280 | 20240927 | 142300 | 1385513080 | 6840 | 6840 | 6840 | 6840 | 30 |
| 281 | 20240927 | 142200 | 1385307880 | 6840 | 6840 | 6840 | 6840 | 50 |
| 282 | 20240927 | 142100 | 1384965880 | 6840 | 6840 | 6840 | 6840 | 630 |
| 283 | 20240927 | 142000 | 1380656680 | 6840 | 6840 | 6840 | 6840 | 76 |
| 284 | 20240927 | 141900 | 1380136840 | 6840 | 6840 | 6840 | 6840 | 2 |
| 285 | 20240927 | 141800 | 1380123160 | 6840 | 6850 | 6850 | 6840 | 172 |
| 286 | 20240927 | 141700 | 1378946630 | 6850 | 6840 | 6850 | 6840 | 183 |
| 287 | 20240927 | 141600 | 1377693880 | 6840 | 6840 | 6840 | 6840 | 59 |
| 288 | 20240927 | 141500 | 1377290320 | 6840 | 6830 | 6840 | 6830 | 734 |
| 289 | 20240927 | 141400 | 1372271410 | 6830 | 6830 | 6840 | 6830 | 176 |
| 290 | 20240927 | 141300 | 1371068080 | 6830 | 6830 | 6830 | 6830 | 22 |
| 291 | 20240927 | 141200 | 1370917820 | 6830 | 6830 | 6830 | 6830 | 4 |
| 292 | 20240927 | 141100 | 1370890500 | 6830 | 6830 | 6830 | 6830 | 0 |
| 293 | 20240927 | 141000 | 1370890500 | 6830 | 6840 | 6840 | 6830 | 91 |
| 294 | 20240927 | 140900 | 1370268160 | 6830 | 6830 | 6840 | 6830 | 192 |
| 295 | 20240927 | 140800 | 1368956540 | 6830 | 6840 | 6840 | 6830 | 65 |
| 296 | 20240927 | 140700 | 1368511950 | 6830 | 6830 | 6830 | 6830 | 0 |
| 297 | 20240927 | 140600 | 1368511950 | 6830 | 6830 | 6830 | 6830 | 0 |
| 298 | 20240927 | 140500 | 1368511950 | 6830 | 6840 | 6840 | 6830 | 122 |
| 299 | 20240927 | 140400 | 1367678650 | 6840 | 6840 | 6840 | 6840 | 1022 |
| 300 | 20240927 | 140300 | 1360688170 | 6850 | 6850 | 6850 | 6850 | 54 |
| 301 | 20240927 | 140200 | 1360318270 | 6850 | 6850 | 6850 | 6850 | 46 |
| 302 | 20240927 | 140100 | 1360003170 | 6850 | 6840 | 6850 | 6840 | 128 |
| 303 | 20240927 | 140000 | 1359126870 | 6840 | 6840 | 6840 | 6840 | 10 |
| 304 | 20240927 | 135900 | 1359058470 | 6840 | 6840 | 6840 | 6840 | 2 |
| 305 | 20240927 | 135800 | 1359044790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 306 | 20240927 | 135700 | 1359044790 | 6840 | 6840 | 6840 | 6840 | 180 |
| 307 | 20240927 | 135600 | 1357813590 | 6840 | 6850 | 6850 | 6840 | 61 |
| 308 | 20240927 | 135500 | 1357396340 | 6840 | 6840 | 6840 | 6840 | 0 |
| 309 | 20240927 | 135400 | 1357396340 | 6840 | 6840 | 6840 | 6840 | 22 |
| 310 | 20240927 | 135300 | 1357245860 | 6850 | 6850 | 6850 | 6850 | 0 |
| 311 | 20240927 | 135200 | 1357245860 | 6850 | 6850 | 6850 | 6850 | 30 |
| 312 | 20240927 | 135100 | 1357040360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 313 | 20240927 | 135000 | 1357040360 | 6850 | 6850 | 6850 | 6850 | 100 |
| 314 | 20240927 | 134900 | 1356355360 | 6850 | 6850 | 6850 | 6850 | 100 |
| 315 | 20240927 | 134800 | 1355670360 | 6850 | 6840 | 6850 | 6830 | 3724 |
| 316 | 20240927 | 134700 | 1330208920 | 6840 | 6850 | 6850 | 6840 | 681 |
| 317 | 20240927 | 134600 | 1325549070 | 6850 | 6850 | 6850 | 6850 | 890 |
| 318 | 20240927 | 134500 | 1319452570 | 6850 | 6850 | 6850 | 6850 | 12 |
| 319 | 20240927 | 134400 | 1319370370 | 6850 | 6850 | 6850 | 6850 | 41 |
| 320 | 20240927 | 134300 | 1319089520 | 6860 | 6860 | 6860 | 6860 | 145 |
| 321 | 20240927 | 134200 | 1318094820 | 6840 | 6840 | 6840 | 6840 | 0 |
| 322 | 20240927 | 134100 | 1318094820 | 6840 | 6860 | 6860 | 6840 | 497 |
| 323 | 20240927 | 134000 | 1314687040 | 6860 | 6850 | 6860 | 6850 | 408 |
| 324 | 20240927 | 133900 | 1311891240 | 6850 | 6850 | 6850 | 6850 | 282 |
| 325 | 20240927 | 133800 | 1309959540 | 6850 | 6850 | 6850 | 6850 | 627 |
| 326 | 20240927 | 133700 | 1305664590 | 6850 | 6850 | 6850 | 6850 | 2985 |
| 327 | 20240927 | 133600 | 1285217340 | 6850 | 6860 | 6860 | 6850 | 110 |
| 328 | 20240927 | 133500 | 1284463740 | 6850 | 6860 | 6860 | 6850 | 190 |
| 329 | 20240927 | 133400 | 1283160390 | 6850 | 6850 | 6850 | 6850 | 70 |
| 330 | 20240927 | 133300 | 1282680890 | 6860 | 6860 | 6860 | 6860 | 0 |
| 331 | 20240927 | 133200 | 1282680890 | 6860 | 6850 | 6860 | 6850 | 6 |
| 332 | 20240927 | 133100 | 1282639740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 333 | 20240927 | 133000 | 1282639740 | 6850 | 6850 | 6850 | 6850 | 0 |
| 334 | 20240927 | 132900 | 1282639740 | 6850 | 6850 | 6850 | 6850 | 30 |
| 335 | 20240927 | 132800 | 1282434240 | 6850 | 6850 | 6850 | 6850 | 13 |
| 336 | 20240927 | 132700 | 1282345190 | 6850 | 6850 | 6850 | 6850 | 47 |
| 337 | 20240927 | 132600 | 1282023240 | 6850 | 6850 | 6850 | 6850 | 37 |
| 338 | 20240927 | 132500 | 1281769790 | 6850 | 6850 | 6850 | 6850 | 0 |
| 339 | 20240927 | 132400 | 1281769790 | 6850 | 6850 | 6850 | 6850 | 300 |
| 340 | 20240927 | 132300 | 1279714790 | 6860 | 6860 | 6860 | 6860 | 0 |
| 341 | 20240927 | 132200 | 1279714790 | 6860 | 6860 | 6860 | 6860 | 29 |
| 342 | 20240927 | 132100 | 1279515850 | 6860 | 6850 | 6860 | 6850 | 107 |
| 343 | 20240927 | 132000 | 1278782890 | 6840 | 6860 | 6860 | 6840 | 499 |
| 344 | 20240927 | 131900 | 1275361730 | 6850 | 6850 | 6850 | 6850 | 926 |
| 345 | 20240927 | 131800 | 1269018630 | 6850 | 6850 | 6850 | 6850 | 1002 |
| 346 | 20240927 | 131700 | 1262154930 | 6850 | 6850 | 6850 | 6850 | 0 |
| 347 | 20240927 | 131600 | 1262154930 | 6850 | 6850 | 6850 | 6850 | 0 |
| 348 | 20240927 | 131500 | 1262154930 | 6850 | 6850 | 6850 | 6850 | 0 |
| 349 | 20240927 | 131400 | 1262154930 | 6850 | 6860 | 6860 | 6850 | 115 |
| 350 | 20240927 | 131300 | 1261366130 | 6860 | 6860 | 6860 | 6860 | 100 |
| 351 | 20240927 | 131200 | 1260680130 | 6860 | 6860 | 6860 | 6860 | 1 |
| 352 | 20240927 | 131100 | 1260673270 | 6860 | 6860 | 6860 | 6860 | 0 |
| 353 | 20240927 | 131000 | 1260673270 | 6860 | 6860 | 6860 | 6860 | 108 |
| 354 | 20240927 | 130900 | 1259932390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 355 | 20240927 | 130800 | 1259932390 | 6850 | 6850 | 6850 | 6850 | 200 |
| 356 | 20240927 | 130700 | 1258562390 | 6850 | 6850 | 6850 | 6850 | 400 |
| 357 | 20240927 | 130600 | 1255822390 | 6850 | 6850 | 6850 | 6850 | 97 |
| 358 | 20240927 | 130500 | 1255157940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 359 | 20240927 | 130400 | 1255157940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 360 | 20240927 | 130300 | 1255157940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 361 | 20240927 | 130200 | 1255157940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 362 | 20240927 | 130100 | 1255157940 | 6850 | 6860 | 6860 | 6850 | 712 |
| 363 | 20240927 | 130000 | 1250274020 | 6860 | 6860 | 6860 | 6860 | 20 |
| 364 | 20240927 | 125900 | 1250136820 | 6860 | 6860 | 6860 | 6850 | 438 |
| 365 | 20240927 | 125800 | 1247136420 | 6860 | 6860 | 6860 | 6860 | 16 |
| 366 | 20240927 | 125700 | 1247026660 | 6850 | 6860 | 6860 | 6850 | 104 |
| 367 | 20240927 | 125600 | 1246314230 | 6850 | 6840 | 6850 | 6840 | 462 |
| 368 | 20240927 | 125500 | 1243153510 | 6850 | 6850 | 6850 | 6850 | 34 |
| 369 | 20240927 | 125400 | 1242920610 | 6850 | 6850 | 6850 | 6850 | 163 |
| 370 | 20240927 | 125300 | 1241804060 | 6860 | 6850 | 6860 | 6850 | 217 |
| 371 | 20240927 | 125200 | 1240317550 | 6850 | 6850 | 6850 | 6850 | 100 |
| 372 | 20240927 | 125100 | 1239632550 | 6850 | 6850 | 6850 | 6850 | 382 |
| 373 | 20240927 | 125000 | 1237015850 | 6850 | 6850 | 6850 | 6850 | 333 |
| 374 | 20240927 | 124900 | 1234734800 | 6850 | 6850 | 6850 | 6850 | 1570 |
| 375 | 20240927 | 124800 | 1223980300 | 6850 | 6850 | 6850 | 6850 | 15 |
| 376 | 20240927 | 124700 | 1223877550 | 6850 | 6850 | 6850 | 6850 | 100 |
| 377 | 20240927 | 124600 | 1223192550 | 6850 | 6850 | 6850 | 6850 | 2 |
| 378 | 20240927 | 124500 | 1223178850 | 6850 | 6850 | 6850 | 6850 | 26 |
| 379 | 20240927 | 124400 | 1223000750 | 6850 | 6850 | 6850 | 6850 | 99 |
| 380 | 20240927 | 124300 | 1222322600 | 6840 | 6840 | 6840 | 6840 | 0 |
| 381 | 20240927 | 124200 | 1222322600 | 6840 | 6840 | 6840 | 6840 | 0 |
| 382 | 20240927 | 124100 | 1222322600 | 6840 | 6840 | 6840 | 6840 | 0 |
| 383 | 20240927 | 124000 | 1222322600 | 6840 | 6840 | 6840 | 6840 | 1 |
| 384 | 20240927 | 123900 | 1222315760 | 6850 | 6850 | 6850 | 6850 | 1 |
| 385 | 20240927 | 123800 | 1222308910 | 6850 | 6850 | 6850 | 6850 | 10 |
| 386 | 20240927 | 123700 | 1222240410 | 6850 | 6850 | 6850 | 6850 | 28 |
| 387 | 20240927 | 123600 | 1222048610 | 6840 | 6850 | 6850 | 6840 | 307 |
| 388 | 20240927 | 123500 | 1219945730 | 6850 | 6850 | 6850 | 6850 | 128 |
| 389 | 20240927 | 123400 | 1219068930 | 6850 | 6850 | 6850 | 6850 | 2 |
| 390 | 20240927 | 123300 | 1219055230 | 6850 | 6850 | 6850 | 6850 | 0 |
| 391 | 20240927 | 123200 | 1219055230 | 6850 | 6850 | 6850 | 6850 | 17 |
| 392 | 20240927 | 123100 | 1218938780 | 6850 | 6840 | 6850 | 6840 | 257 |
| 393 | 20240927 | 123000 | 1217180330 | 6840 | 6830 | 6840 | 6830 | 4291 |
| 394 | 20240927 | 122900 | 1187831930 | 6830 | 6830 | 6830 | 6830 | 720 |
| 395 | 20240927 | 122800 | 1182914330 | 6830 | 6830 | 6830 | 6830 | 1 |
| 396 | 20240927 | 122700 | 1182907500 | 6830 | 6830 | 6830 | 6830 | 870 |
| 397 | 20240927 | 122600 | 1176965400 | 6830 | 6830 | 6830 | 6830 | 313 |
| 398 | 20240927 | 122500 | 1174827610 | 6840 | 6840 | 6840 | 6840 | 0 |
| 399 | 20240927 | 122400 | 1174827610 | 6840 | 6840 | 6840 | 6840 | 0 |
| 400 | 20240927 | 122300 | 1174827610 | 6840 | 6840 | 6840 | 6840 | 77 |
| 401 | 20240927 | 122200 | 1174300930 | 6840 | 6840 | 6840 | 6840 | 57 |
| 402 | 20240927 | 122100 | 1173911050 | 6840 | 6840 | 6840 | 6840 | 81 |
| 403 | 20240927 | 122000 | 1173357010 | 6840 | 6840 | 6840 | 6840 | 426 |
| 404 | 20240927 | 121900 | 1170443170 | 6840 | 6840 | 6840 | 6840 | 6 |
| 405 | 20240927 | 121800 | 1170402130 | 6840 | 6840 | 6840 | 6840 | 0 |
| 406 | 20240927 | 121700 | 1170402130 | 6840 | 6840 | 6840 | 6840 | 197 |
| 407 | 20240927 | 121600 | 1169054650 | 6840 | 6830 | 6840 | 6830 | 110 |
| 408 | 20240927 | 121500 | 1168302350 | 6840 | 6840 | 6840 | 6840 | 10 |
| 409 | 20240927 | 121400 | 1168233950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 410 | 20240927 | 121300 | 1168233950 | 6840 | 6840 | 6840 | 6840 | 5 |
| 411 | 20240927 | 121200 | 1168199750 | 6840 | 6840 | 6840 | 6840 | 0 |
| 412 | 20240927 | 121100 | 1168199750 | 6840 | 6840 | 6840 | 6830 | 923 |
| 413 | 20240927 | 121000 | 1161891540 | 6840 | 6840 | 6840 | 6840 | 402 |
| 414 | 20240927 | 120900 | 1159141860 | 6850 | 6830 | 6850 | 6820 | 1175 |
| 415 | 20240927 | 120800 | 1151119370 | 6830 | 6830 | 6830 | 6830 | 1447 |
| 416 | 20240927 | 120700 | 1141236360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 417 | 20240927 | 120600 | 1141236360 | 6850 | 6850 | 6850 | 6850 | 27 |
| 418 | 20240927 | 120500 | 1141051410 | 6850 | 6850 | 6850 | 6850 | 400 |
| 419 | 20240927 | 120400 | 1138311410 | 6850 | 6850 | 6850 | 6850 | 64 |
| 420 | 20240927 | 120300 | 1137873010 | 6850 | 6850 | 6850 | 6850 | 5 |
| 421 | 20240927 | 120200 | 1137838760 | 6850 | 6850 | 6850 | 6840 | 51 |
| 422 | 20240927 | 120100 | 1137489460 | 6840 | 6850 | 6850 | 6840 | 154 |
| 423 | 20240927 | 120000 | 1136436060 | 6840 | 6840 | 6840 | 6840 | 60 |
| 424 | 20240927 | 115900 | 1136025660 | 6840 | 6840 | 6850 | 6840 | 250 |
| 425 | 20240927 | 115800 | 1134314020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 426 | 20240927 | 115700 | 1134314020 | 6830 | 6840 | 6840 | 6830 | 459 |
| 427 | 20240927 | 115600 | 1131177950 | 6830 | 6830 | 6830 | 6830 | 237 |
| 428 | 20240927 | 115500 | 1129559240 | 6830 | 6840 | 6840 | 6830 | 308 |
| 429 | 20240927 | 115400 | 1127452600 | 6830 | 6850 | 6850 | 6830 | 302 |
| 430 | 20240927 | 115300 | 1125383940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 431 | 20240927 | 115200 | 1125383940 | 6850 | 6840 | 6850 | 6840 | 500 |
| 432 | 20240927 | 115100 | 1121959240 | 6840 | 6840 | 6840 | 6840 | 105 |
| 433 | 20240927 | 115000 | 1121241040 | 6840 | 6840 | 6840 | 6840 | 0 |
| 434 | 20240927 | 114900 | 1121241040 | 6840 | 6840 | 6840 | 6840 | 0 |
| 435 | 20240927 | 114800 | 1121241040 | 6840 | 6840 | 6840 | 6840 | 152 |
| 436 | 20240927 | 114700 | 1120201360 | 6840 | 6840 | 6840 | 6830 | 102 |
| 437 | 20240927 | 114600 | 1119503690 | 6840 | 6830 | 6840 | 6830 | 365 |
| 438 | 20240927 | 114500 | 1117009240 | 6830 | 6830 | 6830 | 6830 | 20 |
| 439 | 20240927 | 114400 | 1116872640 | 6830 | 6820 | 6830 | 6820 | 700 |
| 440 | 20240927 | 114300 | 1112096640 | 6820 | 6820 | 6820 | 6820 | 200 |
| 441 | 20240927 | 114200 | 1110732640 | 6820 | 6820 | 6820 | 6820 | 1394 |
| 442 | 20240927 | 114100 | 1101225560 | 6820 | 6840 | 6840 | 6820 | 6623 |
| 443 | 20240927 | 114000 | 1056005050 | 6840 | 6840 | 6840 | 6840 | 217 |
| 444 | 20240927 | 113900 | 1054520770 | 6840 | 6840 | 6840 | 6840 | 110 |
| 445 | 20240927 | 113800 | 1053768370 | 6840 | 6840 | 6840 | 6840 | 0 |
| 446 | 20240927 | 113700 | 1053768370 | 6840 | 6850 | 6850 | 6840 | 202 |
| 447 | 20240927 | 113600 | 1052385690 | 6850 | 6850 | 6850 | 6850 | 0 |
| 448 | 20240927 | 113500 | 1052385690 | 6850 | 6840 | 6850 | 6840 | 1835 |
| 449 | 20240927 | 113400 | 1039834160 | 6840 | 6840 | 6840 | 6840 | 0 |
| 450 | 20240927 | 113300 | 1039834160 | 6840 | 6840 | 6840 | 6840 | 26 |
| 451 | 20240927 | 113200 | 1039656320 | 6850 | 6850 | 6850 | 6850 | 235 |
| 452 | 20240927 | 113100 | 1038046570 | 6850 | 6850 | 6850 | 6850 | 410 |
| 453 | 20240927 | 113000 | 1035238070 | 6850 | 6860 | 6870 | 6850 | 2094 |
| 454 | 20240927 | 112900 | 1020892000 | 6860 | 6860 | 6860 | 6860 | 1 |
| 455 | 20240927 | 112800 | 1020885140 | 6850 | 6850 | 6850 | 6850 | 51 |
| 456 | 20240927 | 112700 | 1020535790 | 6850 | 6850 | 6850 | 6850 | 10 |
| 457 | 20240927 | 112600 | 1020467290 | 6860 | 6860 | 6860 | 6860 | 1212 |
| 458 | 20240927 | 112500 | 1012152970 | 6870 | 6870 | 6870 | 6870 | 33 |
| 459 | 20240927 | 112400 | 1011926260 | 6870 | 6870 | 6870 | 6870 | 1 |
| 460 | 20240927 | 112300 | 1011919390 | 6870 | 6870 | 6870 | 6870 | 98 |
| 461 | 20240927 | 112200 | 1011246130 | 6870 | 6870 | 6870 | 6870 | 195 |
| 462 | 20240927 | 112100 | 1009906480 | 6860 | 6860 | 6860 | 6860 | 2 |
| 463 | 20240927 | 112000 | 1009892760 | 6860 | 6860 | 6860 | 6860 | 0 |
| 464 | 20240927 | 111900 | 1009892760 | 6860 | 6860 | 6860 | 6860 | 779 |
| 465 | 20240927 | 111800 | 1004548820 | 6860 | 6860 | 6860 | 6860 | 0 |
| 466 | 20240927 | 111700 | 1004548820 | 6860 | 6860 | 6860 | 6860 | 500 |
| 467 | 20240927 | 111600 | 1001118820 | 6860 | 6880 | 6880 | 6860 | 1078 |
| 468 | 20240927 | 111500 | 993713200 | 6870 | 6870 | 6870 | 6870 | 0 |
| 469 | 20240927 | 111400 | 993713200 | 6870 | 6870 | 6870 | 6870 | 219 |
| 470 | 20240927 | 111300 | 992208670 | 6860 | 6860 | 6860 | 6860 | 50 |
| 471 | 20240927 | 111200 | 991865670 | 6870 | 6870 | 6870 | 6870 | 1864 |
| 472 | 20240927 | 111100 | 979059990 | 6880 | 6880 | 6880 | 6880 | 124 |
| 473 | 20240927 | 111000 | 978206870 | 6880 | 6870 | 6880 | 6870 | 466 |
| 474 | 20240927 | 110900 | 975005400 | 6880 | 6880 | 6880 | 6880 | 310 |
| 475 | 20240927 | 110800 | 972872600 | 6880 | 6880 | 6880 | 6880 | 50 |
| 476 | 20240927 | 110700 | 972528600 | 6880 | 6880 | 6880 | 6880 | 151 |
| 477 | 20240927 | 110600 | 971489720 | 6890 | 6890 | 6890 | 6890 | 808 |
| 478 | 20240927 | 110500 | 965922600 | 6890 | 6890 | 6890 | 6890 | 227 |
| 479 | 20240927 | 110400 | 964358570 | 6890 | 6880 | 6890 | 6880 | 1000 |
| 480 | 20240927 | 110300 | 957468610 | 6870 | 6870 | 6870 | 6870 | 82 |
| 481 | 20240927 | 110200 | 956905270 | 6870 | 6870 | 6870 | 6870 | 584 |
| 482 | 20240927 | 110100 | 952893190 | 6870 | 6860 | 6870 | 6860 | 10033 |
| 483 | 20240927 | 110000 | 884066800 | 6850 | 6860 | 6860 | 6850 | 1004 |
| 484 | 20240927 | 105900 | 877189360 | 6860 | 6870 | 6870 | 6860 | 898 |
| 485 | 20240927 | 105800 | 871027580 | 6890 | 6860 | 6890 | 6860 | 4993 |
| 486 | 20240927 | 105700 | 836650380 | 6850 | 6860 | 6860 | 6850 | 3 |
| 487 | 20240927 | 105600 | 836629810 | 6850 | 6850 | 6850 | 6850 | 2 |
| 488 | 20240927 | 105500 | 836616110 | 6850 | 6850 | 6850 | 6850 | 53 |
| 489 | 20240927 | 105400 | 836253060 | 6850 | 6850 | 6850 | 6850 | 189 |
| 490 | 20240927 | 105300 | 834958410 | 6850 | 6850 | 6850 | 6850 | 36 |
| 491 | 20240927 | 105200 | 834711810 | 6830 | 6830 | 6830 | 6830 | 95 |
| 492 | 20240927 | 105100 | 834062960 | 6830 | 6840 | 6840 | 6830 | 10 |
| 493 | 20240927 | 105000 | 833994650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 494 | 20240927 | 104900 | 833994650 | 6830 | 6840 | 6850 | 6830 | 1113 |
| 495 | 20240927 | 104800 | 826386400 | 6840 | 6840 | 6840 | 6840 | 200 |
| 496 | 20240927 | 104700 | 825018400 | 6840 | 6840 | 6840 | 6830 | 1252 |
| 497 | 20240927 | 104600 | 816461900 | 6840 | 6840 | 6840 | 6840 | 76 |
| 498 | 20240927 | 104500 | 815942060 | 6840 | 6840 | 6840 | 6840 | 193 |
| 499 | 20240927 | 104400 | 814621940 | 6840 | 6850 | 6850 | 6840 | 2188 |
| 500 | 20240927 | 104300 | 799655410 | 6850 | 6860 | 6860 | 6850 | 776 |
| 501 | 20240927 | 104200 | 794335150 | 6860 | 6860 | 6860 | 6860 | 286 |
| 502 | 20240927 | 104100 | 792373190 | 6860 | 6850 | 6860 | 6850 | 367 |
| 503 | 20240927 | 104000 | 789858570 | 6860 | 6850 | 6860 | 6850 | 355 |
| 504 | 20240927 | 103900 | 787423310 | 6860 | 6860 | 6860 | 6850 | 1083 |
| 505 | 20240927 | 103800 | 779994270 | 6850 | 6850 | 6850 | 6850 | 303 |
| 506 | 20240927 | 103700 | 777918720 | 6850 | 6850 | 6850 | 6850 | 270 |
| 507 | 20240927 | 103600 | 776069220 | 6850 | 6850 | 6850 | 6850 | 250 |
| 508 | 20240927 | 103500 | 774356720 | 6850 | 6850 | 6850 | 6850 | 500 |
| 509 | 20240927 | 103400 | 770931720 | 6850 | 6840 | 6860 | 6840 | 137 |
| 510 | 20240927 | 103300 | 769993770 | 6850 | 6860 | 6860 | 6850 | 944 |
| 511 | 20240927 | 103200 | 763518930 | 6860 | 6870 | 6870 | 6850 | 2194 |
| 512 | 20240927 | 103100 | 748487190 | 6870 | 6860 | 6870 | 6860 | 251 |
| 513 | 20240927 | 103000 | 746765320 | 6860 | 6860 | 6860 | 6860 | 100 |
| 514 | 20240927 | 102900 | 746079320 | 6850 | 6870 | 6870 | 6850 | 1350 |
| 515 | 20240927 | 102800 | 736819670 | 6860 | 6860 | 6860 | 6860 | 0 |
| 516 | 20240927 | 102700 | 736819670 | 6860 | 6880 | 6880 | 6860 | 1415 |
| 517 | 20240927 | 102600 | 727098050 | 6890 | 6890 | 6890 | 6890 | 1 |
| 518 | 20240927 | 102500 | 727091160 | 6890 | 6890 | 6890 | 6890 | 130 |
| 519 | 20240927 | 102400 | 726195460 | 6890 | 6900 | 6900 | 6890 | 1471 |
| 520 | 20240927 | 102300 | 716054290 | 6900 | 6900 | 6900 | 6890 | 302 |
| 521 | 20240927 | 102200 | 713971590 | 6900 | 6900 | 6900 | 6890 | 892 |
| 522 | 20240927 | 102100 | 707817490 | 6890 | 6890 | 6890 | 6890 | 120 |
| 523 | 20240927 | 102000 | 706990690 | 6890 | 6900 | 6900 | 6890 | 1924 |
| 524 | 20240927 | 101900 | 693715190 | 6900 | 6910 | 6910 | 6900 | 440 |
| 525 | 20240927 | 101800 | 690677630 | 6900 | 6900 | 6910 | 6900 | 1553 |
| 526 | 20240927 | 101700 | 679960900 | 6900 | 6900 | 6900 | 6880 | 5894 |
| 527 | 20240927 | 101600 | 639293450 | 6900 | 6880 | 6900 | 6880 | 2840 |
| 528 | 20240927 | 101500 | 619725390 | 6880 | 6880 | 6890 | 6880 | 1888 |
| 529 | 20240927 | 101400 | 606728730 | 6880 | 6870 | 6880 | 6870 | 2023 |
| 530 | 20240927 | 101300 | 592810510 | 6880 | 6870 | 6880 | 6870 | 113 |
| 531 | 20240927 | 101200 | 592033170 | 6870 | 6870 | 6870 | 6870 | 10 |
| 532 | 20240927 | 101100 | 591964470 | 6880 | 6880 | 6880 | 6870 | 542 |
| 533 | 20240927 | 101000 | 588240710 | 6870 | 6880 | 6880 | 6870 | 549 |
| 534 | 20240927 | 100900 | 584464080 | 6880 | 6860 | 6880 | 6860 | 3893 |
| 535 | 20240927 | 100800 | 557682350 | 6860 | 6870 | 6870 | 6860 | 153 |
| 536 | 20240927 | 100700 | 556632240 | 6870 | 6870 | 6870 | 6870 | 454 |
| 537 | 20240927 | 100600 | 553513260 | 6870 | 6880 | 6880 | 6870 | 415 |
| 538 | 20240927 | 100500 | 550662110 | 6870 | 6870 | 6880 | 6870 | 1428 |
| 539 | 20240927 | 100400 | 540851740 | 6870 | 6860 | 6870 | 6860 | 11 |
| 540 | 20240927 | 100300 | 540776200 | 6860 | 6860 | 6870 | 6860 | 206 |
| 541 | 20240927 | 100200 | 539363030 | 6860 | 6860 | 6870 | 6860 | 439 |
| 542 | 20240927 | 100100 | 536351130 | 6850 | 6860 | 6860 | 6850 | 1143 |
| 543 | 20240927 | 100000 | 528514190 | 6860 | 6860 | 6860 | 6860 | 595 |
| 544 | 20240927 | 095900 | 524432490 | 6860 | 6860 | 6860 | 6860 | 196 |
| 545 | 20240927 | 095800 | 523087930 | 6860 | 6860 | 6860 | 6850 | 506 |
| 546 | 20240927 | 095700 | 519621790 | 6860 | 6860 | 6860 | 6850 | 398 |
| 547 | 20240927 | 095600 | 516891800 | 6860 | 6860 | 6860 | 6860 | 606 |
| 548 | 20240927 | 095500 | 512734640 | 6860 | 6860 | 6860 | 6860 | 117 |
| 549 | 20240927 | 095400 | 511932020 | 6860 | 6860 | 6860 | 6860 | 1026 |
| 550 | 20240927 | 095300 | 504893660 | 6870 | 6880 | 6880 | 6860 | 876 |
| 551 | 20240927 | 095200 | 498872540 | 6890 | 6880 | 6890 | 6870 | 1394 |
| 552 | 20240927 | 095100 | 489283150 | 6870 | 6880 | 6880 | 6870 | 198 |
| 553 | 20240927 | 095000 | 487921910 | 6880 | 6870 | 6880 | 6860 | 3233 |
| 554 | 20240927 | 094900 | 465683360 | 6870 | 6860 | 6870 | 6860 | 972 |
| 555 | 20240927 | 094800 | 459008180 | 6860 | 6860 | 6870 | 6850 | 3424 |
| 556 | 20240927 | 094700 | 435498510 | 6860 | 6860 | 6860 | 6860 | 69 |
| 557 | 20240927 | 094600 | 435025170 | 6860 | 6860 | 6860 | 6860 | 370 |
| 558 | 20240927 | 094500 | 432486970 | 6860 | 6860 | 6870 | 6850 | 1600 |
| 559 | 20240927 | 094400 | 421501600 | 6860 | 6870 | 6870 | 6850 | 368 |
| 560 | 20240927 | 094300 | 418974310 | 6870 | 6840 | 6870 | 6840 | 2780 |
| 561 | 20240927 | 094200 | 399900140 | 6840 | 6850 | 6850 | 6840 | 516 |
| 562 | 20240927 | 094100 | 396366950 | 6840 | 6850 | 6850 | 6840 | 32 |
| 563 | 20240927 | 094000 | 396147850 | 6850 | 6840 | 6850 | 6840 | 2046 |
| 564 | 20240927 | 093900 | 382152440 | 6840 | 6840 | 6850 | 6840 | 1320 |
| 565 | 20240927 | 093800 | 373122350 | 6840 | 6850 | 6850 | 6840 | 1942 |
| 566 | 20240927 | 093700 | 359819950 | 6860 | 6860 | 6860 | 6860 | 167 |
| 567 | 20240927 | 093600 | 358674330 | 6860 | 6860 | 6870 | 6860 | 825 |
| 568 | 20240927 | 093500 | 353014710 | 6860 | 6850 | 6860 | 6850 | 260 |
| 569 | 20240927 | 093400 | 351232260 | 6850 | 6850 | 6850 | 6840 | 1147 |
| 570 | 20240927 | 093300 | 343380810 | 6850 | 6850 | 6860 | 6840 | 879 |
| 571 | 20240927 | 093200 | 337361490 | 6860 | 6850 | 6860 | 6850 | 1321 |
| 572 | 20240927 | 093100 | 328310820 | 6850 | 6840 | 6850 | 6840 | 733 |
| 573 | 20240927 | 093000 | 323294870 | 6840 | 6840 | 6840 | 6840 | 600 |
| 574 | 20240927 | 092900 | 319190870 | 6840 | 6840 | 6840 | 6840 | 13 |
| 575 | 20240927 | 092800 | 319101950 | 6820 | 6830 | 6840 | 6810 | 2350 |
| 576 | 20240927 | 092700 | 303060700 | 6830 | 6850 | 6850 | 6830 | 1746 |
| 577 | 20240927 | 092600 | 291105910 | 6840 | 6840 | 6850 | 6830 | 2776 |
| 578 | 20240927 | 092500 | 272108270 | 6830 | 6820 | 6830 | 6820 | 8467 |
| 579 | 20240927 | 092400 | 214353330 | 6820 | 6830 | 6830 | 6820 | 473 |
| 580 | 20240927 | 092300 | 211126970 | 6820 | 6830 | 6840 | 6820 | 1734 |
| 581 | 20240927 | 092200 | 199286950 | 6830 | 6830 | 6830 | 6820 | 1854 |
| 582 | 20240927 | 092100 | 186639140 | 6830 | 6830 | 6830 | 6820 | 135 |
| 583 | 20240927 | 092000 | 185718210 | 6820 | 6830 | 6830 | 6820 | 564 |
| 584 | 20240927 | 091900 | 181868430 | 6830 | 6830 | 6840 | 6830 | 1048 |
| 585 | 20240927 | 091800 | 174710580 | 6830 | 6840 | 6840 | 6830 | 505 |
| 586 | 20240927 | 091700 | 171256880 | 6840 | 6820 | 6840 | 6820 | 733 |
| 587 | 20240927 | 091600 | 166249220 | 6820 | 6820 | 6830 | 6820 | 391 |
| 588 | 20240927 | 091500 | 163581590 | 6830 | 6830 | 6830 | 6830 | 372 |
| 589 | 20240927 | 091400 | 161040830 | 6820 | 6790 | 6820 | 6790 | 749 |
| 590 | 20240927 | 091300 | 155939000 | 6810 | 6800 | 6810 | 6790 | 1641 |
| 591 | 20240927 | 091200 | 144782570 | 6800 | 6790 | 6800 | 6790 | 2319 |
| 592 | 20240927 | 091100 | 129021610 | 6800 | 6780 | 6800 | 6780 | 273 |
| 593 | 20240927 | 091000 | 127167670 | 6780 | 6790 | 6790 | 6780 | 1109 |
| 594 | 20240927 | 090900 | 119644850 | 6790 | 6780 | 6790 | 6780 | 161 |
| 595 | 20240927 | 090800 | 118552650 | 6780 | 6790 | 6800 | 6780 | 704 |
| 596 | 20240927 | 090700 | 113772790 | 6790 | 6780 | 6790 | 6780 | 779 |
| 597 | 20240927 | 090600 | 108483970 | 6790 | 6790 | 6790 | 6780 | 623 |
| 598 | 20240927 | 090500 | 104259660 | 6790 | 6800 | 6800 | 6790 | 370 |
| 599 | 20240927 | 090400 | 101743750 | 6770 | 6780 | 6790 | 6770 | 418 |
| 600 | 20240927 | 090300 | 98907460 | 6770 | 6760 | 6770 | 6760 | 2115 |
| 601 | 20240927 | 090200 | 84604770 | 6780 | 6780 | 6790 | 6750 | 229 |
| 602 | 20240927 | 090100 | 83057990 | 6740 | 6770 | 6770 | 6740 | 4933 |
| 603 | 20240927 | 090000 | 49694390 | 6790 | 6820 | 6820 | 6780 | 7306 |