34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240923 | 193100 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 5620 |
| 3 | 20240923 | 193000 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 4 | 20240923 | 192900 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 5 | 20240923 | 192800 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 6 | 20240923 | 192700 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 7 | 20240923 | 192600 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 8 | 20240923 | 192500 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 9 | 20240923 | 192400 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 10 | 20240923 | 192300 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 11 | 20240923 | 192200 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 12 | 20240923 | 192100 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 13 | 20240923 | 192000 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 14 | 20240923 | 191900 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 15 | 20240923 | 191800 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 16 | 20240923 | 191700 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 17 | 20240923 | 191600 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 18 | 20240923 | 191500 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 19 | 20240923 | 191400 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 20 | 20240923 | 191300 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 21 | 20240923 | 191200 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 22 | 20240923 | 191100 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 23 | 20240923 | 191000 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 24 | 20240923 | 190900 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 25 | 20240923 | 190800 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 26 | 20240923 | 190700 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 27 | 20240923 | 190600 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 28 | 20240923 | 190500 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 29 | 20240923 | 190400 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 30 | 20240923 | 190300 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 31 | 20240923 | 190200 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 32 | 20240923 | 190100 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 5620 |
| 33 | 20240923 | 190000 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 34 | 20240923 | 185900 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 35 | 20240923 | 185800 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 36 | 20240923 | 185700 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 37 | 20240923 | 185600 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 38 | 20240923 | 185500 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 39 | 20240923 | 185400 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 40 | 20240923 | 185300 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 41 | 20240923 | 185200 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 42 | 20240923 | 185100 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 43 | 20240923 | 185000 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 44 | 20240923 | 184900 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 45 | 20240923 | 184800 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 46 | 20240923 | 184700 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 47 | 20240923 | 184600 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 48 | 20240923 | 184500 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 49 | 20240923 | 184400 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 50 | 20240923 | 184300 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 51 | 20240923 | 184200 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 52 | 20240923 | 184100 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 53 | 20240923 | 184000 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 54 | 20240923 | 183900 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 55 | 20240923 | 183800 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 56 | 20240923 | 183700 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 57 | 20240923 | 183600 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 58 | 20240923 | 183500 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 59 | 20240923 | 183400 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 60 | 20240923 | 183300 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 61 | 20240923 | 183200 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 62 | 20240923 | 183100 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 5620 |
| 63 | 20240923 | 183000 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 64 | 20240923 | 182900 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 65 | 20240923 | 182800 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 66 | 20240923 | 182700 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 67 | 20240923 | 182600 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 68 | 20240923 | 182500 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 69 | 20240923 | 182400 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 70 | 20240923 | 182300 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 71 | 20240923 | 182200 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 72 | 20240923 | 182100 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 73 | 20240923 | 182000 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 74 | 20240923 | 181900 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 75 | 20240923 | 181800 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 76 | 20240923 | 181700 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 77 | 20240923 | 181600 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 78 | 20240923 | 181500 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 79 | 20240923 | 181400 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 80 | 20240923 | 181300 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 81 | 20240923 | 181200 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 82 | 20240923 | 181100 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 83 | 20240923 | 181000 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 84 | 20240923 | 180900 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 85 | 20240923 | 180800 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 86 | 20240923 | 180700 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 87 | 20240923 | 180600 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 88 | 20240923 | 180500 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 89 | 20240923 | 180400 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 90 | 20240923 | 180300 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 91 | 20240923 | 180200 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 92 | 20240923 | 180100 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 5620 |
| 93 | 20240923 | 180000 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 94 | 20240923 | 175900 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 95 | 20240923 | 175800 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 96 | 20240923 | 175700 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 97 | 20240923 | 175600 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 98 | 20240923 | 175500 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 99 | 20240923 | 175400 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 100 | 20240923 | 175300 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 101 | 20240923 | 175200 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 102 | 20240923 | 175100 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 103 | 20240923 | 175000 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 104 | 20240923 | 174900 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 105 | 20240923 | 174800 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 106 | 20240923 | 174700 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 107 | 20240923 | 174600 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 108 | 20240923 | 174500 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 109 | 20240923 | 174400 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 110 | 20240923 | 174300 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 111 | 20240923 | 174200 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 112 | 20240923 | 174100 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 113 | 20240923 | 174000 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 114 | 20240923 | 173900 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 115 | 20240923 | 173800 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 116 | 20240923 | 173700 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 117 | 20240923 | 173600 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 118 | 20240923 | 173500 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 119 | 20240923 | 173400 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 120 | 20240923 | 173300 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 121 | 20240923 | 173200 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 122 | 20240923 | 173100 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 5620 |
| 123 | 20240923 | 173000 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 124 | 20240923 | 172900 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 125 | 20240923 | 172800 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 126 | 20240923 | 172700 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 127 | 20240923 | 172600 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 128 | 20240923 | 172500 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 129 | 20240923 | 172400 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 130 | 20240923 | 172300 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 131 | 20240923 | 172200 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 132 | 20240923 | 172100 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 133 | 20240923 | 172000 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 134 | 20240923 | 171900 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 135 | 20240923 | 171800 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 136 | 20240923 | 171700 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 137 | 20240923 | 171600 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 138 | 20240923 | 171500 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 139 | 20240923 | 171400 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 140 | 20240923 | 171300 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 141 | 20240923 | 171200 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 142 | 20240923 | 171100 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 143 | 20240923 | 171000 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 144 | 20240923 | 170900 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 145 | 20240923 | 170800 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 146 | 20240923 | 170700 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 147 | 20240923 | 170600 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 148 | 20240923 | 170500 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 149 | 20240923 | 170400 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 150 | 20240923 | 170300 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 151 | 20240923 | 170200 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 152 | 20240923 | 170100 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 5620 |
| 153 | 20240923 | 170000 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 154 | 20240923 | 165900 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 155 | 20240923 | 165800 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 156 | 20240923 | 165700 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 157 | 20240923 | 165600 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 158 | 20240923 | 165500 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 159 | 20240923 | 165400 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 160 | 20240923 | 165300 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 161 | 20240923 | 165200 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 162 | 20240923 | 165100 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 163 | 20240923 | 165000 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 164 | 20240923 | 164900 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 165 | 20240923 | 164800 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 166 | 20240923 | 164700 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 167 | 20240923 | 164600 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 168 | 20240923 | 164500 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 169 | 20240923 | 164400 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 170 | 20240923 | 164300 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 171 | 20240923 | 164200 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 172 | 20240923 | 164100 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 173 | 20240923 | 164000 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 174 | 20240923 | 163900 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 175 | 20240923 | 163800 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 176 | 20240923 | 163700 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 177 | 20240923 | 163600 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 178 | 20240923 | 163500 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 179 | 20240923 | 163400 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 180 | 20240923 | 163300 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 181 | 20240923 | 163200 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 182 | 20240923 | 163100 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 5620 |
| 183 | 20240923 | 163000 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 184 | 20240923 | 162900 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 185 | 20240923 | 162800 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 186 | 20240923 | 162700 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 187 | 20240923 | 162600 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 188 | 20240923 | 162500 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 189 | 20240923 | 162400 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 190 | 20240923 | 162300 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 191 | 20240923 | 162200 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 192 | 20240923 | 162100 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 193 | 20240923 | 162000 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 194 | 20240923 | 161900 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 195 | 20240923 | 161800 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 196 | 20240923 | 161700 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 197 | 20240923 | 161600 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 198 | 20240923 | 161500 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 199 | 20240923 | 161400 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 200 | 20240923 | 161300 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 201 | 20240923 | 161200 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 202 | 20240923 | 161100 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 203 | 20240923 | 161000 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 204 | 20240923 | 160900 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 205 | 20240923 | 160800 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 206 | 20240923 | 160700 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 207 | 20240923 | 160600 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 208 | 20240923 | 160500 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 209 | 20240923 | 160400 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 210 | 20240923 | 160300 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 211 | 20240923 | 160200 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 212 | 20240923 | 160100 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 5620 |
| 213 | 20240923 | 160000 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 214 | 20240923 | 155900 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 215 | 20240923 | 155800 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 216 | 20240923 | 155700 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 217 | 20240923 | 155600 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 218 | 20240923 | 155500 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 219 | 20240923 | 155400 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 220 | 20240923 | 155300 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 221 | 20240923 | 155200 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 222 | 20240923 | 155100 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 223 | 20240923 | 155000 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 224 | 20240923 | 154900 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 225 | 20240923 | 154800 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 226 | 20240923 | 154700 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 227 | 20240923 | 154600 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 228 | 20240923 | 154500 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 229 | 20240923 | 154400 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 230 | 20240923 | 154300 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 231 | 20240923 | 154200 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 232 | 20240923 | 154100 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 233 | 20240923 | 154000 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 234 | 20240923 | 153900 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 235 | 20240923 | 153800 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 236 | 20240923 | 153700 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 237 | 20240923 | 153600 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 238 | 20240923 | 153500 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 239 | 20240923 | 153400 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 240 | 20240923 | 153300 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 241 | 20240923 | 153200 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 242 | 20240923 | 153100 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 5620 |
| 243 | 20240923 | 153000 | 23006449300 | 27550 | 27550 | 27550 | 27550 | 5620 |
| 244 | 20240923 | 152900 | 22851618300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 245 | 20240923 | 152800 | 22851618300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 246 | 20240923 | 152700 | 22851618300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 247 | 20240923 | 152600 | 22851618300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 248 | 20240923 | 152500 | 22851618300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 249 | 20240923 | 152400 | 22851618300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 250 | 20240923 | 152300 | 22851618300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 251 | 20240923 | 152200 | 22851618300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 252 | 20240923 | 152100 | 22851618300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 253 | 20240923 | 152000 | 22851618300 | 27550 | 27550 | 27550 | 27550 | 0 |
| 254 | 20240923 | 151900 | 22851618300 | 27550 | 27550 | 27600 | 27550 | 2922 |
| 255 | 20240923 | 151800 | 22771090000 | 27600 | 27550 | 27600 | 27550 | 2196 |
| 256 | 20240923 | 151700 | 22710548050 | 27550 | 27550 | 27600 | 27550 | 917 |
| 257 | 20240923 | 151600 | 22685282150 | 27550 | 27600 | 27600 | 27550 | 1329 |
| 258 | 20240923 | 151500 | 22648639450 | 27600 | 27550 | 27600 | 27550 | 1809 |
| 259 | 20240923 | 151400 | 22598799400 | 27550 | 27600 | 27600 | 27550 | 1311 |
| 260 | 20240923 | 151300 | 22562652650 | 27600 | 27550 | 27600 | 27550 | 1295 |
| 261 | 20240923 | 151200 | 22526945600 | 27550 | 27550 | 27600 | 27550 | 305 |
| 262 | 20240923 | 151100 | 22518540900 | 27550 | 27600 | 27600 | 27550 | 605 |
| 263 | 20240923 | 151000 | 22501857550 | 27600 | 27600 | 27650 | 27550 | 1411 |
| 264 | 20240923 | 150900 | 22462913800 | 27600 | 27600 | 27650 | 27550 | 2034 |
| 265 | 20240923 | 150800 | 22406808150 | 27600 | 27600 | 27650 | 27600 | 779 |
| 266 | 20240923 | 150700 | 22385305250 | 27650 | 27650 | 27650 | 27600 | 2363 |
| 267 | 20240923 | 150600 | 22320080150 | 27600 | 27600 | 27650 | 27600 | 2132 |
| 268 | 20240923 | 150500 | 22261188850 | 27650 | 27600 | 27650 | 27600 | 1082 |
| 269 | 20240923 | 150400 | 22231300800 | 27650 | 27650 | 27650 | 27600 | 332 |
| 270 | 20240923 | 150300 | 22222130850 | 27650 | 27700 | 27700 | 27600 | 834 |
| 271 | 20240923 | 150200 | 22199070650 | 27700 | 27700 | 27700 | 27650 | 551 |
| 272 | 20240923 | 150100 | 22183810350 | 27700 | 27650 | 27700 | 27600 | 723 |
| 273 | 20240923 | 150000 | 22163823100 | 27650 | 27650 | 27650 | 27600 | 1162 |
| 274 | 20240923 | 145900 | 22131695550 | 27700 | 27650 | 27700 | 27650 | 501 |
| 275 | 20240923 | 145800 | 22117840700 | 27650 | 27650 | 27700 | 27650 | 698 |
| 276 | 20240923 | 145700 | 22098537650 | 27650 | 27650 | 27700 | 27650 | 623 |
| 277 | 20240923 | 145600 | 22081298300 | 27700 | 27700 | 27700 | 27650 | 456 |
| 278 | 20240923 | 145500 | 22068670350 | 27700 | 27650 | 27700 | 27600 | 1094 |
| 279 | 20240923 | 145400 | 22038420000 | 27600 | 27600 | 27600 | 27550 | 1228 |
| 280 | 20240923 | 145300 | 22004528400 | 27600 | 27600 | 27600 | 27550 | 912 |
| 281 | 20240923 | 145200 | 21979365600 | 27600 | 27600 | 27650 | 27600 | 4143 |
| 282 | 20240923 | 145100 | 21865018300 | 27600 | 27650 | 27650 | 27600 | 699 |
| 283 | 20240923 | 145000 | 21845723550 | 27650 | 27650 | 27650 | 27600 | 1885 |
| 284 | 20240923 | 144900 | 21793683300 | 27650 | 27600 | 27650 | 27600 | 4545 |
| 285 | 20240923 | 144800 | 21668231250 | 27650 | 27700 | 27700 | 27600 | 3922 |
| 286 | 20240923 | 144700 | 21559811100 | 27700 | 27650 | 27700 | 27650 | 985 |
| 287 | 20240923 | 144600 | 21532539700 | 27650 | 27650 | 27700 | 27650 | 327 |
| 288 | 20240923 | 144500 | 21523498100 | 27650 | 27650 | 27700 | 27650 | 272 |
| 289 | 20240923 | 144400 | 21515976000 | 27650 | 27650 | 27700 | 27650 | 500 |
| 290 | 20240923 | 144300 | 21502150800 | 27650 | 27650 | 27700 | 27650 | 1129 |
| 291 | 20240923 | 144200 | 21470883950 | 27700 | 27650 | 27700 | 27650 | 400 |
| 292 | 20240923 | 144100 | 21459822800 | 27700 | 27700 | 27700 | 27700 | 639 |
| 293 | 20240923 | 144000 | 21442122500 | 27700 | 27700 | 27700 | 27650 | 1538 |
| 294 | 20240923 | 143900 | 21399576400 | 27650 | 27700 | 27700 | 27650 | 1018 |
| 295 | 20240923 | 143800 | 21371395200 | 27700 | 27700 | 27700 | 27650 | 2478 |
| 296 | 20240923 | 143700 | 21302874000 | 27700 | 27700 | 27700 | 27650 | 171 |
| 297 | 20240923 | 143600 | 21298137650 | 27700 | 27700 | 27700 | 27650 | 410 |
| 298 | 20240923 | 143500 | 21286785900 | 27700 | 27650 | 27700 | 27650 | 444 |
| 299 | 20240923 | 143400 | 21274492100 | 27700 | 27650 | 27700 | 27650 | 387 |
| 300 | 20240923 | 143300 | 21263785500 | 27650 | 27700 | 27700 | 27650 | 439 |
| 301 | 20240923 | 143200 | 21251627700 | 27700 | 27700 | 27750 | 27650 | 797 |
| 302 | 20240923 | 143100 | 21229551450 | 27650 | 27700 | 27700 | 27650 | 2861 |
| 303 | 20240923 | 143000 | 21150412850 | 27700 | 27700 | 27750 | 27700 | 490 |
| 304 | 20240923 | 142900 | 21136839250 | 27700 | 27700 | 27700 | 27700 | 2263 |
| 305 | 20240923 | 142800 | 21074154150 | 27700 | 27750 | 27750 | 27700 | 613 |
| 306 | 20240923 | 142700 | 21057151900 | 27800 | 27800 | 27800 | 27700 | 323 |
| 307 | 20240923 | 142600 | 21048192400 | 27700 | 27750 | 27800 | 27700 | 735 |
| 308 | 20240923 | 142500 | 21027799300 | 27750 | 27750 | 27750 | 27700 | 622 |
| 309 | 20240923 | 142400 | 21010556350 | 27750 | 27750 | 27750 | 27700 | 1206 |
| 310 | 20240923 | 142300 | 20977140400 | 27750 | 27750 | 27750 | 27700 | 192 |
| 311 | 20240923 | 142200 | 20971816300 | 27750 | 27750 | 27750 | 27750 | 1100 |
| 312 | 20240923 | 142100 | 20941291300 | 27750 | 27800 | 27800 | 27750 | 276 |
| 313 | 20240923 | 142000 | 20933626000 | 27750 | 27700 | 27800 | 27700 | 1782 |
| 314 | 20240923 | 141900 | 20884240950 | 27700 | 27750 | 27750 | 27700 | 1042 |
| 315 | 20240923 | 141800 | 20855330950 | 27750 | 27750 | 27750 | 27750 | 2631 |
| 316 | 20240923 | 141700 | 20782320700 | 27750 | 27800 | 27800 | 27750 | 603 |
| 317 | 20240923 | 141600 | 20765577600 | 27850 | 27850 | 27850 | 27800 | 739 |
| 318 | 20240923 | 141500 | 20745025800 | 27850 | 27800 | 27850 | 27800 | 1361 |
| 319 | 20240923 | 141400 | 20707180300 | 27850 | 27800 | 27850 | 27750 | 826 |
| 320 | 20240923 | 141300 | 20684227400 | 27800 | 27800 | 27800 | 27750 | 983 |
| 321 | 20240923 | 141200 | 20656901800 | 27800 | 27850 | 27850 | 27750 | 1415 |
| 322 | 20240923 | 141100 | 20617575350 | 27850 | 27800 | 27850 | 27800 | 2201 |
| 323 | 20240923 | 141000 | 20556383100 | 27800 | 27850 | 27850 | 27800 | 278 |
| 324 | 20240923 | 140900 | 20548652600 | 27850 | 27800 | 27850 | 27800 | 1312 |
| 325 | 20240923 | 140800 | 20512178850 | 27800 | 27850 | 27900 | 27800 | 718 |
| 326 | 20240923 | 140700 | 20492199500 | 27900 | 27900 | 27900 | 27850 | 795 |
| 327 | 20240923 | 140600 | 20470031550 | 27900 | 27900 | 27900 | 27850 | 125 |
| 328 | 20240923 | 140500 | 20466549250 | 27850 | 27900 | 27900 | 27850 | 286 |
| 329 | 20240923 | 140400 | 20458579050 | 27900 | 27900 | 27900 | 27850 | 124 |
| 330 | 20240923 | 140300 | 20455124100 | 27900 | 27900 | 27900 | 27850 | 202 |
| 331 | 20240923 | 140200 | 20449495300 | 27900 | 27850 | 27900 | 27850 | 245 |
| 332 | 20240923 | 140100 | 20442665250 | 27900 | 27900 | 27900 | 27850 | 287 |
| 333 | 20240923 | 140000 | 20434664200 | 27900 | 27900 | 27900 | 27850 | 923 |
| 334 | 20240923 | 135900 | 20408914200 | 27900 | 27900 | 27900 | 27850 | 953 |
| 335 | 20240923 | 135800 | 20382372250 | 27900 | 27850 | 27900 | 27850 | 422 |
| 336 | 20240923 | 135700 | 20370601750 | 27900 | 27900 | 27900 | 27850 | 87 |
| 337 | 20240923 | 135600 | 20368177700 | 27900 | 27850 | 27900 | 27850 | 117 |
| 338 | 20240923 | 135500 | 20364918700 | 27900 | 27850 | 27900 | 27850 | 21 |
| 339 | 20240923 | 135400 | 20364333400 | 27900 | 27950 | 27950 | 27850 | 615 |
| 340 | 20240923 | 135300 | 20347173150 | 27950 | 27900 | 27950 | 27900 | 1108 |
| 341 | 20240923 | 135200 | 20316259650 | 27900 | 27900 | 27900 | 27900 | 20 |
| 342 | 20240923 | 135100 | 20315701650 | 27950 | 27900 | 27950 | 27900 | 652 |
| 343 | 20240923 | 135000 | 20297506800 | 27900 | 27850 | 27900 | 27800 | 535 |
| 344 | 20240923 | 134900 | 20282600650 | 27800 | 27800 | 27850 | 27800 | 817 |
| 345 | 20240923 | 134800 | 20259888000 | 27800 | 27800 | 27850 | 27800 | 6253 |
| 346 | 20240923 | 134700 | 20086054050 | 27800 | 27850 | 27850 | 27800 | 184 |
| 347 | 20240923 | 134600 | 20080930750 | 27850 | 27850 | 27850 | 27800 | 703 |
| 348 | 20240923 | 134500 | 20061356350 | 27850 | 27850 | 27850 | 27800 | 110 |
| 349 | 20240923 | 134400 | 20058293850 | 27850 | 27850 | 27900 | 27800 | 2843 |
| 350 | 20240923 | 134300 | 19979118750 | 27850 | 27900 | 27900 | 27850 | 847 |
| 351 | 20240923 | 134200 | 19955515100 | 27900 | 27900 | 27900 | 27850 | 1353 |
| 352 | 20240923 | 134100 | 19917825150 | 27900 | 27900 | 27900 | 27900 | 2160 |
| 353 | 20240923 | 134000 | 19857561150 | 27950 | 27900 | 27950 | 27900 | 153 |
| 354 | 20240923 | 133900 | 19853289450 | 27950 | 27950 | 27950 | 27900 | 244 |
| 355 | 20240923 | 133800 | 19846472200 | 27950 | 27950 | 27950 | 27950 | 1 |
| 356 | 20240923 | 133700 | 19846444250 | 27950 | 27950 | 27950 | 27900 | 410 |
| 357 | 20240923 | 133600 | 19834984800 | 27950 | 27900 | 27950 | 27900 | 308 |
| 358 | 20240923 | 133500 | 19826388000 | 27900 | 27950 | 28000 | 27900 | 2032 |
| 359 | 20240923 | 133400 | 19769586050 | 28000 | 28000 | 28000 | 27950 | 14 |
| 360 | 20240923 | 133300 | 19769194350 | 28000 | 27950 | 28000 | 27950 | 405 |
| 361 | 20240923 | 133200 | 19757862450 | 28050 | 28050 | 28050 | 28000 | 1898 |
| 362 | 20240923 | 133100 | 19704717400 | 28050 | 28100 | 28100 | 28000 | 2698 |
| 363 | 20240923 | 133000 | 19629110150 | 28100 | 28050 | 28100 | 28050 | 104 |
| 364 | 20240923 | 132900 | 19626192900 | 28100 | 28050 | 28100 | 28000 | 905 |
| 365 | 20240923 | 132800 | 19600808600 | 28050 | 28050 | 28050 | 28050 | 45 |
| 366 | 20240923 | 132700 | 19599546350 | 28050 | 28000 | 28050 | 28000 | 1143 |
| 367 | 20240923 | 132600 | 19567487150 | 28050 | 28000 | 28050 | 28000 | 1009 |
| 368 | 20240923 | 132500 | 19539193050 | 28050 | 28050 | 28050 | 28000 | 8 |
| 369 | 20240923 | 132400 | 19538968900 | 28050 | 28000 | 28050 | 28000 | 54 |
| 370 | 20240923 | 132300 | 19537456300 | 28050 | 28050 | 28100 | 28000 | 854 |
| 371 | 20240923 | 132200 | 19513483650 | 28100 | 28100 | 28100 | 28050 | 259 |
| 372 | 20240923 | 132100 | 19506218400 | 28050 | 28100 | 28100 | 28050 | 82 |
| 373 | 20240923 | 132000 | 19503916650 | 28100 | 28100 | 28100 | 28000 | 142 |
| 374 | 20240923 | 131900 | 19499933400 | 28050 | 28050 | 28050 | 28000 | 1145 |
| 375 | 20240923 | 131800 | 19467826950 | 28050 | 28050 | 28050 | 28050 | 158 |
| 376 | 20240923 | 131700 | 19463395050 | 28050 | 28050 | 28050 | 28000 | 1489 |
| 377 | 20240923 | 131600 | 19421682450 | 28050 | 28050 | 28050 | 28050 | 58 |
| 378 | 20240923 | 131500 | 19420055550 | 28050 | 28050 | 28050 | 28050 | 351 |
| 379 | 20240923 | 131400 | 19410210000 | 28050 | 28050 | 28050 | 28050 | 19 |
| 380 | 20240923 | 131300 | 19409677050 | 28050 | 28050 | 28050 | 28000 | 223 |
| 381 | 20240923 | 131200 | 19403425250 | 28050 | 28050 | 28050 | 28000 | 147 |
| 382 | 20240923 | 131100 | 19399306400 | 28050 | 28050 | 28050 | 28050 | 801 |
| 383 | 20240923 | 131000 | 19376838350 | 28050 | 28100 | 28100 | 28050 | 272 |
| 384 | 20240923 | 130900 | 19369207850 | 28100 | 28050 | 28100 | 28050 | 124 |
| 385 | 20240923 | 130800 | 19365729500 | 28050 | 28050 | 28050 | 28050 | 47 |
| 386 | 20240923 | 130700 | 19364411150 | 28050 | 28100 | 28100 | 28050 | 45 |
| 387 | 20240923 | 130600 | 19363148650 | 28000 | 28050 | 28050 | 28000 | 812 |
| 388 | 20240923 | 130500 | 19340377050 | 28050 | 28000 | 28050 | 28000 | 90 |
| 389 | 20240923 | 130400 | 19337855050 | 28000 | 28050 | 28050 | 28000 | 729 |
| 390 | 20240923 | 130300 | 19317441600 | 28000 | 28000 | 28000 | 28000 | 702 |
| 391 | 20240923 | 130200 | 19297785600 | 28000 | 28050 | 28050 | 28000 | 680 |
| 392 | 20240923 | 130100 | 19278712450 | 28050 | 28000 | 28050 | 28000 | 109 |
| 393 | 20240923 | 130000 | 19275656650 | 28000 | 28050 | 28050 | 28000 | 125 |
| 394 | 20240923 | 125900 | 19272151400 | 28050 | 28050 | 28050 | 28000 | 102 |
| 395 | 20240923 | 125800 | 19269291350 | 28050 | 28000 | 28050 | 28000 | 1901 |
| 396 | 20240923 | 125700 | 19216056000 | 28000 | 28050 | 28050 | 28000 | 394 |
| 397 | 20240923 | 125600 | 19205018900 | 28050 | 28050 | 28050 | 28000 | 196 |
| 398 | 20240923 | 125500 | 19199525800 | 28050 | 28000 | 28050 | 28000 | 569 |
| 399 | 20240923 | 125400 | 19183590050 | 28000 | 28000 | 28050 | 28000 | 141 |
| 400 | 20240923 | 125300 | 19179640850 | 28000 | 28050 | 28050 | 28000 | 869 |
| 401 | 20240923 | 125200 | 19155267300 | 28050 | 28050 | 28050 | 28050 | 18 |
| 402 | 20240923 | 125100 | 19154762400 | 28050 | 28050 | 28050 | 28050 | 190 |
| 403 | 20240923 | 125000 | 19149432900 | 28050 | 28050 | 28050 | 28050 | 273 |
| 404 | 20240923 | 124900 | 19141775250 | 28050 | 28100 | 28100 | 28050 | 615 |
| 405 | 20240923 | 124800 | 19124524150 | 28050 | 28100 | 28100 | 28050 | 342 |
| 406 | 20240923 | 124700 | 19114925550 | 28100 | 28100 | 28100 | 28100 | 16 |
| 407 | 20240923 | 124600 | 19114475950 | 28100 | 28100 | 28100 | 28050 | 71 |
| 408 | 20240923 | 124500 | 19112483350 | 28100 | 28100 | 28100 | 28100 | 512 |
| 409 | 20240923 | 124400 | 19098096150 | 28050 | 28050 | 28100 | 28050 | 172 |
| 410 | 20240923 | 124300 | 19093271500 | 28050 | 28050 | 28050 | 28050 | 595 |
| 411 | 20240923 | 124200 | 19076581750 | 28050 | 28000 | 28050 | 28000 | 125 |
| 412 | 20240923 | 124100 | 19073078550 | 28000 | 28000 | 28000 | 28000 | 51 |
| 413 | 20240923 | 124000 | 19071650550 | 28050 | 28050 | 28050 | 28050 | 904 |
| 414 | 20240923 | 123900 | 19046293350 | 28050 | 28100 | 28100 | 28050 | 378 |
| 415 | 20240923 | 123800 | 19035671600 | 28100 | 28100 | 28100 | 28100 | 611 |
| 416 | 20240923 | 123700 | 19018502500 | 28050 | 28050 | 28050 | 28050 | 121 |
| 417 | 20240923 | 123600 | 19015108450 | 28100 | 28100 | 28100 | 28050 | 2190 |
| 418 | 20240923 | 123500 | 18953676950 | 28100 | 28100 | 28100 | 28050 | 1071 |
| 419 | 20240923 | 123400 | 18923581950 | 28100 | 28100 | 28100 | 28100 | 1283 |
| 420 | 20240923 | 123300 | 18887529650 | 28100 | 28100 | 28150 | 28100 | 234 |
| 421 | 20240923 | 123200 | 18880951250 | 28150 | 28150 | 28150 | 28100 | 857 |
| 422 | 20240923 | 123100 | 18856832650 | 28150 | 28100 | 28150 | 28100 | 194 |
| 423 | 20240923 | 123000 | 18851375150 | 28150 | 28100 | 28150 | 28100 | 351 |
| 424 | 20240923 | 122900 | 18841501400 | 28100 | 28100 | 28150 | 28100 | 98 |
| 425 | 20240923 | 122800 | 18838746350 | 28150 | 28100 | 28150 | 28100 | 95 |
| 426 | 20240923 | 122700 | 18836076600 | 28100 | 28150 | 28150 | 28100 | 101 |
| 427 | 20240923 | 122600 | 18833238450 | 28150 | 28100 | 28150 | 28100 | 262 |
| 428 | 20240923 | 122500 | 18825876100 | 28100 | 28150 | 28150 | 28100 | 171 |
| 429 | 20240923 | 122400 | 18821070850 | 28150 | 28100 | 28150 | 28100 | 871 |
| 430 | 20240923 | 122300 | 18796595700 | 28100 | 28100 | 28100 | 28050 | 805 |
| 431 | 20240923 | 122200 | 18773975250 | 28100 | 28100 | 28150 | 28100 | 294 |
| 432 | 20240923 | 122100 | 18765708600 | 28150 | 28100 | 28150 | 28100 | 1775 |
| 433 | 20240923 | 122000 | 18715827400 | 28100 | 28100 | 28100 | 28100 | 127 |
| 434 | 20240923 | 121900 | 18712258700 | 28100 | 28100 | 28100 | 28050 | 177 |
| 435 | 20240923 | 121800 | 18707286250 | 28100 | 28100 | 28150 | 28100 | 793 |
| 436 | 20240923 | 121700 | 18685001050 | 28150 | 28100 | 28150 | 28100 | 521 |
| 437 | 20240923 | 121600 | 18670335150 | 28150 | 28150 | 28150 | 28100 | 743 |
| 438 | 20240923 | 121500 | 18649419850 | 28150 | 28100 | 28150 | 28100 | 1842 |
| 439 | 20240923 | 121400 | 18597659600 | 28100 | 28050 | 28100 | 28050 | 399 |
| 440 | 20240923 | 121300 | 18586462150 | 28050 | 28050 | 28050 | 27950 | 1658 |
| 441 | 20240923 | 121200 | 18539957300 | 27950 | 28000 | 28000 | 27950 | 843 |
| 442 | 20240923 | 121100 | 18516375700 | 28000 | 28000 | 28000 | 28000 | 96 |
| 443 | 20240923 | 121000 | 18513687700 | 28000 | 27950 | 28000 | 27950 | 751 |
| 444 | 20240923 | 120900 | 18492664000 | 27950 | 27950 | 27950 | 27950 | 384 |
| 445 | 20240923 | 120800 | 18481931200 | 27950 | 28000 | 28000 | 27950 | 189 |
| 446 | 20240923 | 120700 | 18476648500 | 28000 | 28000 | 28000 | 28000 | 67 |
| 447 | 20240923 | 120600 | 18474772500 | 28000 | 28000 | 28000 | 28000 | 253 |
| 448 | 20240923 | 120500 | 18467688500 | 28000 | 28000 | 28000 | 28000 | 243 |
| 449 | 20240923 | 120400 | 18460884500 | 28000 | 27950 | 28000 | 27900 | 2507 |
| 450 | 20240923 | 120300 | 18390715800 | 27950 | 27950 | 27950 | 27900 | 147 |
| 451 | 20240923 | 120200 | 18386607250 | 27900 | 27950 | 27950 | 27900 | 387 |
| 452 | 20240923 | 120100 | 18375805100 | 28000 | 28000 | 28000 | 27950 | 187 |
| 453 | 20240923 | 120000 | 18370570100 | 28000 | 28000 | 28000 | 28000 | 99 |
| 454 | 20240923 | 115900 | 18367798100 | 27950 | 27950 | 27950 | 27900 | 230 |
| 455 | 20240923 | 115800 | 18361369900 | 27950 | 27950 | 27950 | 27900 | 801 |
| 456 | 20240923 | 115700 | 18339006950 | 27950 | 27900 | 27950 | 27900 | 155 |
| 457 | 20240923 | 115600 | 18334679850 | 27900 | 27900 | 27950 | 27900 | 145 |
| 458 | 20240923 | 115500 | 18330632800 | 27950 | 27950 | 27950 | 27950 | 133 |
| 459 | 20240923 | 115400 | 18326915450 | 27950 | 27950 | 27950 | 27950 | 476 |
| 460 | 20240923 | 115300 | 18313611250 | 27950 | 27950 | 27950 | 27900 | 1278 |
| 461 | 20240923 | 115200 | 18277907500 | 27950 | 27900 | 27950 | 27900 | 380 |
| 462 | 20240923 | 115100 | 18267291750 | 27900 | 27900 | 27950 | 27900 | 29 |
| 463 | 20240923 | 115000 | 18266481850 | 27950 | 27900 | 27950 | 27900 | 303 |
| 464 | 20240923 | 114900 | 18258024250 | 27950 | 27900 | 27950 | 27900 | 388 |
| 465 | 20240923 | 114800 | 18247194950 | 27900 | 27850 | 27900 | 27850 | 216 |
| 466 | 20240923 | 114700 | 18241177550 | 27950 | 27900 | 27950 | 27850 | 340 |
| 467 | 20240923 | 114600 | 18231700650 | 27900 | 27900 | 27900 | 27800 | 932 |
| 468 | 20240923 | 114500 | 18205731900 | 27900 | 27850 | 27900 | 27850 | 156 |
| 469 | 20240923 | 114400 | 18201383900 | 27850 | 27900 | 27900 | 27850 | 608 |
| 470 | 20240923 | 114300 | 18184439350 | 27850 | 27850 | 27850 | 27850 | 146 |
| 471 | 20240923 | 114200 | 18180373250 | 27850 | 27850 | 27850 | 27850 | 475 |
| 472 | 20240923 | 114100 | 18167144500 | 27850 | 27850 | 27900 | 27850 | 506 |
| 473 | 20240923 | 114000 | 18153042750 | 27850 | 27850 | 27900 | 27800 | 822 |
| 474 | 20240923 | 113900 | 18130167600 | 27800 | 27850 | 27900 | 27800 | 1842 |
| 475 | 20240923 | 113800 | 18078888250 | 27900 | 27850 | 27900 | 27850 | 335 |
| 476 | 20240923 | 113700 | 18069548950 | 27850 | 27850 | 27900 | 27800 | 2302 |
| 477 | 20240923 | 113600 | 18005506950 | 27850 | 27850 | 27850 | 27800 | 804 |
| 478 | 20240923 | 113500 | 17983122350 | 27850 | 27850 | 27900 | 27850 | 3659 |
| 479 | 20240923 | 113400 | 17881209900 | 27900 | 27900 | 27900 | 27850 | 362 |
| 480 | 20240923 | 113300 | 17871110600 | 27900 | 27900 | 27900 | 27850 | 501 |
| 481 | 20240923 | 113200 | 17857132800 | 27900 | 27900 | 27900 | 27900 | 580 |
| 482 | 20240923 | 113100 | 17840950800 | 27900 | 27900 | 27900 | 27900 | 788 |
| 483 | 20240923 | 113000 | 17818965600 | 27900 | 27950 | 27950 | 27900 | 1540 |
| 484 | 20240923 | 112900 | 17775995550 | 27900 | 27900 | 27950 | 27900 | 134 |
| 485 | 20240923 | 112800 | 17772256850 | 27900 | 27900 | 27950 | 27900 | 1622 |
| 486 | 20240923 | 112700 | 17727002650 | 27900 | 27900 | 27950 | 27900 | 666 |
| 487 | 20240923 | 112600 | 17708418150 | 27900 | 27950 | 28000 | 27900 | 1747 |
| 488 | 20240923 | 112500 | 17659598550 | 27950 | 28000 | 28000 | 27950 | 1773 |
| 489 | 20240923 | 112400 | 17609971000 | 28050 | 28000 | 28050 | 28000 | 343 |
| 490 | 20240923 | 112300 | 17600366950 | 28000 | 28050 | 28050 | 28000 | 930 |
| 491 | 20240923 | 112200 | 17574280650 | 28050 | 28050 | 28100 | 28050 | 331 |
| 492 | 20240923 | 112100 | 17564995700 | 28100 | 28050 | 28100 | 28050 | 135 |
| 493 | 20240923 | 112000 | 17561202450 | 28050 | 28100 | 28100 | 28050 | 514 |
| 494 | 20240923 | 111900 | 17546784300 | 28100 | 28100 | 28100 | 28100 | 50 |
| 495 | 20240923 | 111800 | 17545379300 | 28050 | 28100 | 28100 | 28050 | 473 |
| 496 | 20240923 | 111700 | 17532089000 | 28100 | 28050 | 28100 | 28050 | 582 |
| 497 | 20240923 | 111600 | 17515756900 | 28050 | 28050 | 28100 | 28050 | 1871 |
| 498 | 20240923 | 111500 | 17463272200 | 28150 | 28050 | 28150 | 28000 | 600 |
| 499 | 20240923 | 111400 | 17446443250 | 28050 | 28050 | 28050 | 28000 | 366 |
| 500 | 20240923 | 111300 | 17436177100 | 28000 | 28000 | 28050 | 28000 | 1557 |
| 501 | 20240923 | 111200 | 17392578400 | 28000 | 28000 | 28050 | 28000 | 666 |
| 502 | 20240923 | 111100 | 17373926700 | 28050 | 28000 | 28050 | 28000 | 1020 |
| 503 | 20240923 | 111000 | 17345366450 | 28000 | 28050 | 28100 | 28000 | 1756 |
| 504 | 20240923 | 110900 | 17296092550 | 28100 | 28100 | 28100 | 28100 | 380 |
| 505 | 20240923 | 110800 | 17285414550 | 28100 | 28050 | 28100 | 28050 | 18 |
| 506 | 20240923 | 110700 | 17284909400 | 28050 | 28050 | 28050 | 28050 | 919 |
| 507 | 20240923 | 110600 | 17259131450 | 28100 | 28100 | 28100 | 28100 | 334 |
| 508 | 20240923 | 110500 | 17249746050 | 28100 | 28100 | 28100 | 28050 | 1820 |
| 509 | 20240923 | 110400 | 17198641550 | 28150 | 28150 | 28150 | 28150 | 139 |
| 510 | 20240923 | 110300 | 17194728700 | 28150 | 28200 | 28200 | 28150 | 1143 |
| 511 | 20240923 | 110200 | 17162534500 | 28200 | 28200 | 28200 | 28150 | 1575 |
| 512 | 20240923 | 110100 | 17118170500 | 28150 | 28150 | 28250 | 28150 | 2133 |
| 513 | 20240923 | 110000 | 17058023550 | 28150 | 28150 | 28250 | 28150 | 1017 |
| 514 | 20240923 | 105900 | 17029357950 | 28200 | 28150 | 28200 | 28150 | 1288 |
| 515 | 20240923 | 105800 | 16993067750 | 28150 | 28100 | 28150 | 28100 | 583 |
| 516 | 20240923 | 105700 | 16976661300 | 28150 | 28050 | 28150 | 28050 | 353 |
| 517 | 20240923 | 105600 | 16966728350 | 28050 | 28150 | 28150 | 28050 | 2179 |
| 518 | 20240923 | 105500 | 16905494450 | 28150 | 28200 | 28200 | 28150 | 616 |
| 519 | 20240923 | 105400 | 16888149500 | 28150 | 28200 | 28200 | 28150 | 258 |
| 520 | 20240923 | 105300 | 16880881800 | 28200 | 28100 | 28200 | 28100 | 378 |
| 521 | 20240923 | 105200 | 16870229250 | 28100 | 28150 | 28150 | 28100 | 653 |
| 522 | 20240923 | 105100 | 16851863500 | 28150 | 28100 | 28200 | 28100 | 863 |
| 523 | 20240923 | 105000 | 16827569550 | 28100 | 28150 | 28150 | 28100 | 103 |
| 524 | 20240923 | 104900 | 16824670300 | 28150 | 28100 | 28150 | 28000 | 1431 |
| 525 | 20240923 | 104800 | 16784524350 | 28100 | 28000 | 28100 | 28000 | 714 |
| 526 | 20240923 | 104700 | 16764490000 | 28050 | 28100 | 28100 | 28000 | 947 |
| 527 | 20240923 | 104600 | 16737942900 | 28100 | 28150 | 28150 | 28100 | 2098 |
| 528 | 20240923 | 104500 | 16678988900 | 28150 | 28100 | 28150 | 28100 | 14 |
| 529 | 20240923 | 104400 | 16678595200 | 28150 | 28100 | 28150 | 28050 | 1175 |
| 530 | 20240923 | 104300 | 16645575950 | 28100 | 28100 | 28100 | 28050 | 228 |
| 531 | 20240923 | 104200 | 16639170000 | 28100 | 28000 | 28100 | 28000 | 1400 |
| 532 | 20240923 | 104100 | 16599916000 | 28050 | 28000 | 28050 | 28000 | 314 |
| 533 | 20240923 | 104000 | 16591117450 | 28000 | 28000 | 28000 | 28000 | 622 |
| 534 | 20240923 | 103900 | 16573701450 | 28050 | 28000 | 28050 | 28000 | 128 |
| 535 | 20240923 | 103800 | 16570114700 | 28000 | 28000 | 28000 | 28000 | 92 |
| 536 | 20240923 | 103700 | 16567538700 | 28000 | 28000 | 28000 | 28000 | 790 |
| 537 | 20240923 | 103600 | 16545418700 | 28000 | 28050 | 28050 | 28000 | 2135 |
| 538 | 20240923 | 103500 | 16485630700 | 28000 | 28050 | 28050 | 28000 | 1087 |
| 539 | 20240923 | 103400 | 16455194650 | 28050 | 28100 | 28100 | 28050 | 757 |
| 540 | 20240923 | 103300 | 16433960100 | 28100 | 28100 | 28150 | 28050 | 1027 |
| 541 | 20240923 | 103200 | 16405089700 | 28100 | 28050 | 28100 | 28050 | 138 |
| 542 | 20240923 | 103100 | 16401212650 | 28100 | 28100 | 28200 | 28000 | 3028 |
| 543 | 20240923 | 103000 | 16316233950 | 28050 | 28100 | 28100 | 28050 | 72 |
| 544 | 20240923 | 102900 | 16314212950 | 28100 | 28100 | 28100 | 28100 | 180 |
| 545 | 20240923 | 102800 | 16309154950 | 28100 | 28050 | 28100 | 28050 | 1165 |
| 546 | 20240923 | 102700 | 16276421750 | 28100 | 28050 | 28100 | 28050 | 1031 |
| 547 | 20240923 | 102600 | 16247494400 | 28050 | 28150 | 28150 | 28050 | 1357 |
| 548 | 20240923 | 102500 | 16209368700 | 28100 | 28200 | 28250 | 28100 | 4496 |
| 549 | 20240923 | 102400 | 16082755850 | 28200 | 28250 | 28250 | 28200 | 502 |
| 550 | 20240923 | 102300 | 16068590350 | 28200 | 28200 | 28200 | 28200 | 1391 |
| 551 | 20240923 | 102200 | 16029364150 | 28200 | 28200 | 28250 | 28150 | 1151 |
| 552 | 20240923 | 102100 | 15996904650 | 28200 | 28200 | 28250 | 28150 | 1546 |
| 553 | 20240923 | 102000 | 15953309750 | 28200 | 28200 | 28250 | 28150 | 1485 |
| 554 | 20240923 | 101900 | 15911424850 | 28200 | 28000 | 28250 | 28000 | 3332 |
| 555 | 20240923 | 101800 | 15817650800 | 27950 | 28000 | 28000 | 27950 | 178 |
| 556 | 20240923 | 101700 | 15812666850 | 28000 | 27950 | 28000 | 27950 | 2359 |
| 557 | 20240923 | 101600 | 15746630200 | 27950 | 27950 | 28000 | 27950 | 294 |
| 558 | 20240923 | 101500 | 15738407800 | 27950 | 28000 | 28000 | 27950 | 963 |
| 559 | 20240923 | 101400 | 15711474900 | 28000 | 28000 | 28000 | 27950 | 855 |
| 560 | 20240923 | 101300 | 15687542850 | 28000 | 28000 | 28000 | 27950 | 862 |
| 561 | 20240923 | 101200 | 15663430350 | 28000 | 28000 | 28000 | 28000 | 1133 |
| 562 | 20240923 | 101100 | 15631706350 | 28000 | 27950 | 28000 | 27950 | 1921 |
| 563 | 20240923 | 101000 | 15577931900 | 27950 | 27900 | 28000 | 27900 | 387 |
| 564 | 20240923 | 100900 | 15567115000 | 27900 | 27900 | 27950 | 27900 | 989 |
| 565 | 20240923 | 100800 | 15539496350 | 27900 | 27950 | 27950 | 27900 | 1600 |
| 566 | 20240923 | 100700 | 15494839600 | 27950 | 27950 | 28050 | 27900 | 1147 |
| 567 | 20240923 | 100600 | 15462787250 | 27950 | 28000 | 28050 | 27950 | 3845 |
| 568 | 20240923 | 100500 | 15355194150 | 28000 | 28000 | 28050 | 28000 | 2313 |
| 569 | 20240923 | 100400 | 15290429750 | 28050 | 28050 | 28150 | 28000 | 2646 |
| 570 | 20240923 | 100300 | 15216204500 | 28050 | 28050 | 28150 | 28050 | 663 |
| 571 | 20240923 | 100200 | 15197575950 | 28050 | 28150 | 28150 | 28050 | 903 |
| 572 | 20240923 | 100100 | 15172197500 | 28150 | 28100 | 28200 | 28050 | 9219 |
| 573 | 20240923 | 100000 | 14912470600 | 28100 | 28100 | 28100 | 28050 | 1290 |
| 574 | 20240923 | 095900 | 14876248000 | 28050 | 28100 | 28100 | 28050 | 448 |
| 575 | 20240923 | 095800 | 14863680450 | 28100 | 28100 | 28100 | 28000 | 1003 |
| 576 | 20240923 | 095700 | 14835556600 | 27950 | 28050 | 28050 | 27950 | 1808 |
| 577 | 20240923 | 095600 | 14784916300 | 28050 | 28050 | 28100 | 28050 | 809 |
| 578 | 20240923 | 095500 | 14762220750 | 28050 | 28000 | 28050 | 28000 | 672 |
| 579 | 20240923 | 095400 | 14743372350 | 28050 | 28000 | 28050 | 27950 | 649 |
| 580 | 20240923 | 095300 | 14725189500 | 28000 | 27950 | 28000 | 27900 | 888 |
| 581 | 20240923 | 095200 | 14700349600 | 28000 | 28000 | 28000 | 27900 | 2713 |
| 582 | 20240923 | 095100 | 14624474350 | 27950 | 28000 | 28050 | 27950 | 2797 |
| 583 | 20240923 | 095000 | 14546169150 | 28050 | 28050 | 28100 | 28000 | 1958 |
| 584 | 20240923 | 094900 | 14491264650 | 28050 | 28000 | 28050 | 27950 | 1337 |
| 585 | 20240923 | 094800 | 14453803750 | 27950 | 28050 | 28100 | 27950 | 521 |
| 586 | 20240923 | 094700 | 14439219650 | 28050 | 27950 | 28050 | 27950 | 1640 |
| 587 | 20240923 | 094600 | 14393332800 | 28000 | 28000 | 28000 | 27950 | 853 |
| 588 | 20240923 | 094500 | 14369482950 | 28000 | 28050 | 28100 | 27950 | 2771 |
| 589 | 20240923 | 094400 | 14291848500 | 28100 | 28050 | 28100 | 28050 | 870 |
| 590 | 20240923 | 094300 | 14267416050 | 28100 | 28050 | 28100 | 28000 | 1251 |
| 591 | 20240923 | 094200 | 14232345100 | 28050 | 27950 | 28050 | 27950 | 1756 |
| 592 | 20240923 | 094100 | 14183168400 | 27950 | 28050 | 28050 | 27950 | 2345 |
| 593 | 20240923 | 094000 | 14117500250 | 28000 | 27900 | 28000 | 27900 | 2240 |
| 594 | 20240923 | 093900 | 14054846250 | 27900 | 27900 | 27950 | 27900 | 1656 |
| 595 | 20240923 | 093800 | 14008623250 | 27900 | 27900 | 28000 | 27850 | 2214 |
| 596 | 20240923 | 093700 | 13946775900 | 27850 | 27800 | 27900 | 27800 | 2692 |
| 597 | 20240923 | 093600 | 13871864450 | 27800 | 27950 | 28000 | 27800 | 5879 |
| 598 | 20240923 | 093500 | 13708103200 | 27900 | 27850 | 27950 | 27800 | 4936 |
| 599 | 20240923 | 093400 | 13570402200 | 27800 | 27900 | 27900 | 27800 | 3454 |
| 600 | 20240923 | 093300 | 13474207400 | 27850 | 27900 | 27900 | 27800 | 3674 |
| 601 | 20240923 | 093200 | 13371956550 | 27900 | 27950 | 28000 | 27850 | 7669 |
| 602 | 20240923 | 093100 | 13157732750 | 28000 | 28150 | 28150 | 27900 | 11874 |
| 603 | 20240923 | 093000 | 12825244350 | 28100 | 28200 | 28200 | 28100 | 7352 |
| 604 | 20240923 | 092900 | 12618431800 | 28200 | 28250 | 28250 | 28200 | 2881 |
| 605 | 20240923 | 092800 | 12537148150 | 28250 | 28200 | 28350 | 28150 | 4491 |
| 606 | 20240923 | 092700 | 12410384050 | 28150 | 28350 | 28350 | 28150 | 6389 |
| 607 | 20240923 | 092600 | 12229875200 | 28350 | 28350 | 28400 | 28300 | 3402 |
| 608 | 20240923 | 092500 | 12133429100 | 28300 | 28300 | 28350 | 28250 | 1448 |
| 609 | 20240923 | 092400 | 12092450150 | 28300 | 28500 | 28500 | 28250 | 8304 |
| 610 | 20240923 | 092300 | 11856558500 | 28500 | 28400 | 28500 | 28400 | 4702 |
| 611 | 20240923 | 092200 | 11722836000 | 28400 | 28250 | 28450 | 28250 | 5481 |
| 612 | 20240923 | 092100 | 11567312550 | 28250 | 28100 | 28250 | 28050 | 6107 |
| 613 | 20240923 | 092000 | 11395415900 | 28100 | 28350 | 28400 | 28050 | 10695 |
| 614 | 20240923 | 091900 | 11093945100 | 28400 | 28350 | 28400 | 28300 | 6188 |
| 615 | 20240923 | 091800 | 10918339400 | 28300 | 28450 | 28450 | 28200 | 12261 |
| 616 | 20240923 | 091700 | 10571562450 | 28450 | 28650 | 28750 | 28350 | 9810 |
| 617 | 20240923 | 091600 | 10292102550 | 28650 | 28500 | 28700 | 28450 | 10383 |
| 618 | 20240923 | 091500 | 9995196650 | 28450 | 28700 | 28700 | 28300 | 14224 |
| 619 | 20240923 | 091400 | 9590193500 | 28650 | 28400 | 28650 | 28250 | 17582 |
| 620 | 20240923 | 091300 | 9089769500 | 28350 | 28300 | 28400 | 28200 | 19104 |
| 621 | 20240923 | 091200 | 8549574650 | 28300 | 28600 | 28650 | 28250 | 13501 |
| 622 | 20240923 | 091100 | 8165667800 | 28600 | 28700 | 28750 | 28550 | 9072 |
| 623 | 20240923 | 091000 | 7905732650 | 28700 | 29000 | 29050 | 28700 | 17395 |
| 624 | 20240923 | 090900 | 7403665650 | 29000 | 29300 | 29300 | 29000 | 14827 |
| 625 | 20240923 | 090800 | 6971398400 | 29300 | 29350 | 29450 | 29250 | 24721 |
| 626 | 20240923 | 090700 | 6245616300 | 29350 | 29350 | 29650 | 29250 | 46397 |
| 627 | 20240923 | 090600 | 4880445950 | 29350 | 29000 | 29350 | 28850 | 37847 |
| 628 | 20240923 | 090500 | 3779647400 | 29050 | 28850 | 29150 | 28750 | 33757 |
| 629 | 20240923 | 090400 | 2801743200 | 28850 | 28450 | 28900 | 28400 | 38587 |
| 630 | 20240923 | 090300 | 1695006050 | 28450 | 28350 | 28450 | 28200 | 12047 |
| 631 | 20240923 | 090200 | 1353739150 | 28400 | 28400 | 28400 | 28300 | 6931 |
| 632 | 20240923 | 090100 | 1157254600 | 28400 | 28400 | 28450 | 28200 | 11893 |
| 633 | 20240923 | 090000 | 820611100 | 28450 | 28400 | 28500 | 28200 | 28902 |