32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240830 | 185200 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 24851 |
| 3 | 20240830 | 185100 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 4 | 20240830 | 185000 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 5 | 20240830 | 184900 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 6 | 20240830 | 184800 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 7 | 20240830 | 184700 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 8 | 20240830 | 184600 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 9 | 20240830 | 184500 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 10 | 20240830 | 184400 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 11 | 20240830 | 184300 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 12 | 20240830 | 184200 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 13 | 20240830 | 184100 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 14 | 20240830 | 184000 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 15 | 20240830 | 183900 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 16 | 20240830 | 183800 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 17 | 20240830 | 183700 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 18 | 20240830 | 183600 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 19 | 20240830 | 183500 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 20 | 20240830 | 183400 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 21 | 20240830 | 183300 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 22 | 20240830 | 183200 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 23 | 20240830 | 183100 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 24 | 20240830 | 183000 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 25 | 20240830 | 182900 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 26 | 20240830 | 182800 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 27 | 20240830 | 182700 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 28 | 20240830 | 182600 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 29 | 20240830 | 182500 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 30 | 20240830 | 182400 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 31 | 20240830 | 182300 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 32 | 20240830 | 182200 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 24851 |
| 33 | 20240830 | 182100 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 34 | 20240830 | 182000 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 35 | 20240830 | 181900 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 36 | 20240830 | 181800 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 37 | 20240830 | 181700 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 38 | 20240830 | 181600 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 39 | 20240830 | 181500 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 40 | 20240830 | 181400 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 41 | 20240830 | 181300 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 42 | 20240830 | 181200 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 43 | 20240830 | 181100 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 44 | 20240830 | 181000 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 45 | 20240830 | 180900 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 46 | 20240830 | 180800 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 47 | 20240830 | 180700 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 48 | 20240830 | 180600 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 49 | 20240830 | 180500 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 50 | 20240830 | 180400 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 51 | 20240830 | 180300 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 52 | 20240830 | 180200 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 53 | 20240830 | 180100 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 54 | 20240830 | 180000 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 55 | 20240830 | 175900 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 56 | 20240830 | 175800 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 57 | 20240830 | 175700 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 58 | 20240830 | 175600 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 59 | 20240830 | 175500 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 60 | 20240830 | 175400 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 61 | 20240830 | 175300 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 62 | 20240830 | 175200 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 24851 |
| 63 | 20240830 | 175100 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 64 | 20240830 | 175000 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 65 | 20240830 | 174900 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 66 | 20240830 | 174800 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 67 | 20240830 | 174700 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 68 | 20240830 | 174600 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 69 | 20240830 | 174500 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 70 | 20240830 | 174400 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 71 | 20240830 | 174300 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 72 | 20240830 | 174200 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 73 | 20240830 | 174100 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 74 | 20240830 | 174000 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 75 | 20240830 | 173900 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 76 | 20240830 | 173800 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 77 | 20240830 | 173700 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 78 | 20240830 | 173600 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 79 | 20240830 | 173500 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 80 | 20240830 | 173400 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 81 | 20240830 | 173300 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 82 | 20240830 | 173200 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 83 | 20240830 | 173100 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 84 | 20240830 | 173000 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 85 | 20240830 | 172900 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 86 | 20240830 | 172800 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 87 | 20240830 | 172700 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 88 | 20240830 | 172600 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 89 | 20240830 | 172500 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 90 | 20240830 | 172400 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 91 | 20240830 | 172300 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 92 | 20240830 | 172200 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 24851 |
| 93 | 20240830 | 172100 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 94 | 20240830 | 172000 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 95 | 20240830 | 171900 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 96 | 20240830 | 171800 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 97 | 20240830 | 171700 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 98 | 20240830 | 171600 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 99 | 20240830 | 171500 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 100 | 20240830 | 171400 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 101 | 20240830 | 171300 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 102 | 20240830 | 171200 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 103 | 20240830 | 171100 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 104 | 20240830 | 171000 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 105 | 20240830 | 170900 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 106 | 20240830 | 170800 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 107 | 20240830 | 170700 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 108 | 20240830 | 170600 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 109 | 20240830 | 170500 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 110 | 20240830 | 170400 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 111 | 20240830 | 170300 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 112 | 20240830 | 170200 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 113 | 20240830 | 170100 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 114 | 20240830 | 170000 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 115 | 20240830 | 165900 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 116 | 20240830 | 165800 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 117 | 20240830 | 165700 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 118 | 20240830 | 165600 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 119 | 20240830 | 165500 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 120 | 20240830 | 165400 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 121 | 20240830 | 165300 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 122 | 20240830 | 165200 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 24851 |
| 123 | 20240830 | 165100 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 124 | 20240830 | 165000 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 125 | 20240830 | 164900 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 126 | 20240830 | 164800 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 127 | 20240830 | 164700 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 128 | 20240830 | 164600 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 129 | 20240830 | 164500 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 130 | 20240830 | 164400 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 131 | 20240830 | 164300 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 132 | 20240830 | 164200 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 133 | 20240830 | 164100 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 134 | 20240830 | 164000 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 135 | 20240830 | 163900 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 136 | 20240830 | 163800 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 137 | 20240830 | 163700 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 138 | 20240830 | 163600 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 139 | 20240830 | 163500 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 140 | 20240830 | 163400 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 141 | 20240830 | 163300 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 142 | 20240830 | 163200 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 143 | 20240830 | 163100 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 144 | 20240830 | 163000 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 145 | 20240830 | 162900 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 146 | 20240830 | 162800 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 147 | 20240830 | 162700 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 148 | 20240830 | 162600 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 149 | 20240830 | 162500 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 150 | 20240830 | 162400 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 151 | 20240830 | 162300 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 152 | 20240830 | 162200 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 24851 |
| 153 | 20240830 | 162100 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 154 | 20240830 | 162000 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 155 | 20240830 | 161900 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 156 | 20240830 | 161800 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 157 | 20240830 | 161700 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 158 | 20240830 | 161600 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 159 | 20240830 | 161500 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 160 | 20240830 | 161400 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 161 | 20240830 | 161300 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 162 | 20240830 | 161200 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 163 | 20240830 | 161100 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 164 | 20240830 | 161000 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 165 | 20240830 | 160900 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 166 | 20240830 | 160800 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 167 | 20240830 | 160700 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 168 | 20240830 | 160600 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 169 | 20240830 | 160500 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 170 | 20240830 | 160400 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 171 | 20240830 | 160300 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 172 | 20240830 | 160200 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 173 | 20240830 | 160100 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 174 | 20240830 | 160000 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 175 | 20240830 | 155900 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 176 | 20240830 | 155800 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 177 | 20240830 | 155700 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 178 | 20240830 | 155600 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 179 | 20240830 | 155500 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 180 | 20240830 | 155400 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 181 | 20240830 | 155300 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 182 | 20240830 | 155200 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 24851 |
| 183 | 20240830 | 155100 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 184 | 20240830 | 155000 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 185 | 20240830 | 154900 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 186 | 20240830 | 154800 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 187 | 20240830 | 154700 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 188 | 20240830 | 154600 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 189 | 20240830 | 154500 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 190 | 20240830 | 154400 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 191 | 20240830 | 154300 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 192 | 20240830 | 154200 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 193 | 20240830 | 154100 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 194 | 20240830 | 154000 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 195 | 20240830 | 153900 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 196 | 20240830 | 153800 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 197 | 20240830 | 153700 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 198 | 20240830 | 153600 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 199 | 20240830 | 153500 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 200 | 20240830 | 153400 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 201 | 20240830 | 153300 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 202 | 20240830 | 153200 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 203 | 20240830 | 153100 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 204 | 20240830 | 153000 | 45629021500 | 40050 | 40050 | 40050 | 40050 | 24851 |
| 205 | 20240830 | 152900 | 44633738950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 206 | 20240830 | 152800 | 44633738950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 207 | 20240830 | 152700 | 44633738950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 208 | 20240830 | 152600 | 44633738950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 209 | 20240830 | 152500 | 44633738950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 210 | 20240830 | 152400 | 44633738950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 211 | 20240830 | 152300 | 44633738950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 212 | 20240830 | 152200 | 44633738950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 213 | 20240830 | 152100 | 44633738950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 214 | 20240830 | 152000 | 44633738950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 215 | 20240830 | 151900 | 44633738950 | 39850 | 39900 | 39950 | 39850 | 2501 |
| 216 | 20240830 | 151800 | 44533959900 | 39900 | 39850 | 39900 | 39850 | 2330 |
| 217 | 20240830 | 151700 | 44441020100 | 39900 | 39850 | 39900 | 39850 | 929 |
| 218 | 20240830 | 151600 | 44403990650 | 39900 | 39950 | 39950 | 39850 | 1432 |
| 219 | 20240830 | 151500 | 44346866050 | 39900 | 39850 | 39950 | 39850 | 1651 |
| 220 | 20240830 | 151400 | 44281002750 | 39900 | 39850 | 39950 | 39800 | 3481 |
| 221 | 20240830 | 151300 | 44142178200 | 39850 | 39950 | 39950 | 39850 | 1604 |
| 222 | 20240830 | 151200 | 44078228700 | 39950 | 40000 | 40000 | 39900 | 6143 |
| 223 | 20240830 | 151100 | 43833093150 | 40000 | 40000 | 40000 | 39900 | 3851 |
| 224 | 20240830 | 151000 | 43679167050 | 39950 | 40050 | 40050 | 39950 | 2701 |
| 225 | 20240830 | 150900 | 43571109400 | 40000 | 40050 | 40050 | 40000 | 943 |
| 226 | 20240830 | 150800 | 43533373550 | 40000 | 40000 | 40050 | 39950 | 1473 |
| 227 | 20240830 | 150700 | 43474443650 | 40050 | 40050 | 40050 | 39950 | 808 |
| 228 | 20240830 | 150600 | 43442115100 | 40000 | 40000 | 40050 | 39950 | 3656 |
| 229 | 20240830 | 150500 | 43295880300 | 40000 | 40000 | 40050 | 40000 | 809 |
| 230 | 20240830 | 150400 | 43263505850 | 40000 | 40050 | 40050 | 40000 | 1265 |
| 231 | 20240830 | 150300 | 43212861950 | 40050 | 39900 | 40050 | 39850 | 5001 |
| 232 | 20240830 | 150200 | 43013050850 | 39850 | 39950 | 39950 | 39850 | 1274 |
| 233 | 20240830 | 150100 | 42962225100 | 39950 | 40000 | 40000 | 39900 | 1378 |
| 234 | 20240830 | 150000 | 42907137550 | 40000 | 39900 | 40000 | 39900 | 311 |
| 235 | 20240830 | 145900 | 42894705500 | 39950 | 39950 | 40000 | 39900 | 900 |
| 236 | 20240830 | 145800 | 42858740000 | 39950 | 39950 | 40000 | 39950 | 1813 |
| 237 | 20240830 | 145700 | 42786291400 | 39950 | 40000 | 40050 | 39950 | 2052 |
| 238 | 20240830 | 145600 | 42704200550 | 40000 | 40000 | 40050 | 39950 | 908 |
| 239 | 20240830 | 145500 | 42667877050 | 40050 | 40100 | 40100 | 39950 | 3365 |
| 240 | 20240830 | 145400 | 42533103250 | 40100 | 40000 | 40100 | 40000 | 1876 |
| 241 | 20240830 | 145300 | 42457999100 | 40000 | 39950 | 40000 | 39900 | 1610 |
| 242 | 20240830 | 145200 | 42393686150 | 39950 | 39900 | 40000 | 39850 | 1995 |
| 243 | 20240830 | 145100 | 42314050550 | 39900 | 40050 | 40100 | 39850 | 5926 |
| 244 | 20240830 | 145000 | 42077159100 | 40050 | 40100 | 40200 | 40050 | 4408 |
| 245 | 20240830 | 144900 | 41900365050 | 40100 | 40150 | 40200 | 40100 | 3320 |
| 246 | 20240830 | 144800 | 41767157150 | 40150 | 40150 | 40200 | 40150 | 1739 |
| 247 | 20240830 | 144700 | 41697305700 | 40150 | 40150 | 40200 | 40150 | 2080 |
| 248 | 20240830 | 144600 | 41613765750 | 40150 | 40050 | 40150 | 40050 | 7042 |
| 249 | 20240830 | 144500 | 41331214350 | 40100 | 40000 | 40100 | 40000 | 11143 |
| 250 | 20240830 | 144400 | 40884705000 | 40050 | 40000 | 40050 | 40000 | 1957 |
| 251 | 20240830 | 144300 | 40806361650 | 40000 | 39950 | 40050 | 39950 | 4387 |
| 252 | 20240830 | 144200 | 40630888350 | 39950 | 39900 | 39950 | 39900 | 975 |
| 253 | 20240830 | 144100 | 40591939800 | 39900 | 39900 | 39950 | 39850 | 873 |
| 254 | 20240830 | 144000 | 40557104900 | 39900 | 39800 | 39950 | 39800 | 1331 |
| 255 | 20240830 | 143900 | 40503990550 | 39850 | 39800 | 39850 | 39800 | 1193 |
| 256 | 20240830 | 143800 | 40456477750 | 39850 | 39900 | 39900 | 39800 | 3020 |
| 257 | 20240830 | 143700 | 40336255350 | 39900 | 39850 | 39900 | 39800 | 1425 |
| 258 | 20240830 | 143600 | 40279457850 | 39900 | 39850 | 39900 | 39800 | 1738 |
| 259 | 20240830 | 143500 | 40210183200 | 39850 | 39850 | 39950 | 39850 | 1296 |
| 260 | 20240830 | 143400 | 40158507050 | 39850 | 39900 | 39950 | 39850 | 2274 |
| 261 | 20240830 | 143300 | 40067787050 | 39900 | 40050 | 40100 | 39900 | 2536 |
| 262 | 20240830 | 143200 | 39966441000 | 40050 | 40100 | 40100 | 40000 | 2038 |
| 263 | 20240830 | 143100 | 39884817400 | 40050 | 40050 | 40100 | 40000 | 8636 |
| 264 | 20240830 | 143000 | 39539041900 | 40000 | 39850 | 40050 | 39850 | 33932 |
| 265 | 20240830 | 142900 | 38182333150 | 39900 | 39850 | 39900 | 39800 | 8468 |
| 266 | 20240830 | 142800 | 37844662950 | 39800 | 39750 | 39850 | 39700 | 2611 |
| 267 | 20240830 | 142700 | 37740787000 | 39750 | 39700 | 39800 | 39700 | 1393 |
| 268 | 20240830 | 142600 | 37685373300 | 39750 | 39750 | 39800 | 39700 | 1075 |
| 269 | 20240830 | 142500 | 37642648850 | 39700 | 39700 | 39750 | 39700 | 1452 |
| 270 | 20240830 | 142400 | 37584961350 | 39650 | 39700 | 39750 | 39650 | 1172 |
| 271 | 20240830 | 142300 | 37538429850 | 39700 | 39800 | 39800 | 39650 | 8209 |
| 272 | 20240830 | 142200 | 37212304650 | 39800 | 39800 | 39800 | 39750 | 1494 |
| 273 | 20240830 | 142100 | 37152848850 | 39750 | 39800 | 39800 | 39750 | 442 |
| 274 | 20240830 | 142000 | 37135261500 | 39750 | 39750 | 39850 | 39750 | 1547 |
| 275 | 20240830 | 141900 | 37073696300 | 39800 | 39700 | 39850 | 39700 | 8848 |
| 276 | 20240830 | 141800 | 36721678600 | 39700 | 39700 | 39750 | 39700 | 2282 |
| 277 | 20240830 | 141700 | 36631044500 | 39700 | 39650 | 39700 | 39650 | 760 |
| 278 | 20240830 | 141600 | 36600872800 | 39700 | 39600 | 39700 | 39600 | 389 |
| 279 | 20240830 | 141500 | 36585439450 | 39650 | 39650 | 39650 | 39600 | 375 |
| 280 | 20240830 | 141400 | 36570571050 | 39650 | 39650 | 39700 | 39650 | 332 |
| 281 | 20240830 | 141300 | 36557397950 | 39650 | 39650 | 39700 | 39650 | 1241 |
| 282 | 20240830 | 141200 | 36508140100 | 39650 | 39650 | 39700 | 39600 | 956 |
| 283 | 20240830 | 141100 | 36470239450 | 39650 | 39650 | 39650 | 39600 | 187 |
| 284 | 20240830 | 141000 | 36462830600 | 39650 | 39600 | 39650 | 39550 | 584 |
| 285 | 20240830 | 140900 | 36439696550 | 39650 | 39600 | 39650 | 39550 | 1517 |
| 286 | 20240830 | 140800 | 36379617100 | 39600 | 39550 | 39600 | 39550 | 608 |
| 287 | 20240830 | 140700 | 36355556700 | 39550 | 39500 | 39550 | 39450 | 1900 |
| 288 | 20240830 | 140600 | 36280460050 | 39500 | 39500 | 39550 | 39450 | 514 |
| 289 | 20240830 | 140500 | 36260161600 | 39500 | 39550 | 39550 | 39500 | 299 |
| 290 | 20240830 | 140400 | 36248344950 | 39550 | 39550 | 39550 | 39500 | 257 |
| 291 | 20240830 | 140300 | 36238187550 | 39500 | 39600 | 39600 | 39500 | 489 |
| 292 | 20240830 | 140200 | 36218856700 | 39550 | 39550 | 39550 | 39500 | 1050 |
| 293 | 20240830 | 140100 | 36177345250 | 39500 | 39500 | 39550 | 39500 | 556 |
| 294 | 20240830 | 140000 | 36155374800 | 39500 | 39550 | 39550 | 39500 | 1162 |
| 295 | 20240830 | 135900 | 36109417950 | 39550 | 39550 | 39550 | 39500 | 1506 |
| 296 | 20240830 | 135800 | 36049893600 | 39500 | 39500 | 39550 | 39450 | 783 |
| 297 | 20240830 | 135700 | 36018962150 | 39500 | 39550 | 39600 | 39500 | 3361 |
| 298 | 20240830 | 135600 | 35886113500 | 39550 | 39650 | 39650 | 39550 | 2608 |
| 299 | 20240830 | 135500 | 35782853750 | 39600 | 39600 | 39650 | 39600 | 512 |
| 300 | 20240830 | 135400 | 35762570850 | 39650 | 39700 | 39700 | 39650 | 2357 |
| 301 | 20240830 | 135300 | 35669102400 | 39650 | 39650 | 39700 | 39650 | 456 |
| 302 | 20240830 | 135200 | 35651015600 | 39650 | 39700 | 39750 | 39650 | 535 |
| 303 | 20240830 | 135100 | 35629779900 | 39700 | 39700 | 39750 | 39700 | 953 |
| 304 | 20240830 | 135000 | 35591941200 | 39750 | 39650 | 39750 | 39650 | 419 |
| 305 | 20240830 | 134900 | 35575303000 | 39700 | 39700 | 39750 | 39650 | 637 |
| 306 | 20240830 | 134800 | 35549998050 | 39700 | 39700 | 39750 | 39650 | 537 |
| 307 | 20240830 | 134700 | 35528676650 | 39750 | 39650 | 39750 | 39650 | 2016 |
| 308 | 20240830 | 134600 | 35448673050 | 39700 | 39750 | 39750 | 39700 | 755 |
| 309 | 20240830 | 134500 | 35418690750 | 39700 | 39750 | 39750 | 39700 | 723 |
| 310 | 20240830 | 134400 | 35389959750 | 39700 | 39700 | 39750 | 39700 | 1027 |
| 311 | 20240830 | 134300 | 35349154950 | 39700 | 39700 | 39700 | 39650 | 938 |
| 312 | 20240830 | 134200 | 35311918450 | 39650 | 39700 | 39700 | 39650 | 871 |
| 313 | 20240830 | 134100 | 35277347150 | 39650 | 39700 | 39700 | 39650 | 1404 |
| 314 | 20240830 | 134000 | 35221624000 | 39650 | 39550 | 39650 | 39550 | 1289 |
| 315 | 20240830 | 133900 | 35170524100 | 39550 | 39650 | 39650 | 39550 | 591 |
| 316 | 20240830 | 133800 | 35147119650 | 39650 | 39550 | 39650 | 39550 | 167 |
| 317 | 20240830 | 133700 | 35140505950 | 39600 | 39550 | 39600 | 39550 | 2061 |
| 318 | 20240830 | 133600 | 35058895400 | 39550 | 39550 | 39600 | 39500 | 497 |
| 319 | 20240830 | 133500 | 35039228450 | 39550 | 39550 | 39600 | 39500 | 476 |
| 320 | 20240830 | 133400 | 35020402550 | 39550 | 39600 | 39600 | 39500 | 1456 |
| 321 | 20240830 | 133300 | 34962814500 | 39600 | 39650 | 39650 | 39550 | 1405 |
| 322 | 20240830 | 133200 | 34907204150 | 39650 | 39650 | 39650 | 39600 | 1675 |
| 323 | 20240830 | 133100 | 34840791050 | 39650 | 39650 | 39650 | 39600 | 949 |
| 324 | 20240830 | 133000 | 34803168350 | 39650 | 39650 | 39650 | 39550 | 1364 |
| 325 | 20240830 | 132900 | 34749151750 | 39650 | 39700 | 39700 | 39600 | 2109 |
| 326 | 20240830 | 132800 | 34665545050 | 39700 | 39700 | 39750 | 39700 | 1998 |
| 327 | 20240830 | 132700 | 34586163600 | 39750 | 39650 | 39800 | 39650 | 7565 |
| 328 | 20240830 | 132600 | 34285633550 | 39700 | 39600 | 39700 | 39600 | 6128 |
| 329 | 20240830 | 132500 | 34042772000 | 39600 | 39500 | 39600 | 39500 | 4023 |
| 330 | 20240830 | 132400 | 33883670800 | 39500 | 39500 | 39550 | 39450 | 2222 |
| 331 | 20240830 | 132300 | 33795889550 | 39500 | 39500 | 39550 | 39450 | 1985 |
| 332 | 20240830 | 132200 | 33717485900 | 39500 | 39500 | 39500 | 39500 | 838 |
| 333 | 20240830 | 132100 | 33684384900 | 39500 | 39500 | 39500 | 39450 | 2299 |
| 334 | 20240830 | 132000 | 33593598000 | 39500 | 39500 | 39550 | 39450 | 936 |
| 335 | 20240830 | 131900 | 33556621150 | 39550 | 39500 | 39550 | 39500 | 990 |
| 336 | 20240830 | 131800 | 33517484450 | 39450 | 39500 | 39500 | 39450 | 1915 |
| 337 | 20240830 | 131700 | 33441844650 | 39500 | 39450 | 39500 | 39450 | 831 |
| 338 | 20240830 | 131600 | 33409026400 | 39500 | 39500 | 39500 | 39450 | 680 |
| 339 | 20240830 | 131500 | 33382169650 | 39500 | 39400 | 39500 | 39400 | 662 |
| 340 | 20240830 | 131400 | 33356028600 | 39450 | 39400 | 39450 | 39400 | 3536 |
| 341 | 20240830 | 131300 | 33216622350 | 39400 | 39250 | 39400 | 39250 | 5855 |
| 342 | 20240830 | 131200 | 32986451400 | 39250 | 39200 | 39250 | 39150 | 1220 |
| 343 | 20240830 | 131100 | 32938626150 | 39200 | 39150 | 39200 | 39100 | 111 |
| 344 | 20240830 | 131000 | 32934281900 | 39150 | 39150 | 39150 | 39100 | 837 |
| 345 | 20240830 | 130900 | 32901513450 | 39150 | 39150 | 39150 | 39100 | 577 |
| 346 | 20240830 | 130800 | 32878924550 | 39100 | 39200 | 39250 | 39100 | 2452 |
| 347 | 20240830 | 130700 | 32782871550 | 39250 | 39200 | 39250 | 39200 | 524 |
| 348 | 20240830 | 130600 | 32762304850 | 39200 | 39250 | 39250 | 39200 | 410 |
| 349 | 20240830 | 130500 | 32746218000 | 39250 | 39250 | 39250 | 39200 | 310 |
| 350 | 20240830 | 130400 | 32734060650 | 39250 | 39300 | 39350 | 39250 | 1119 |
| 351 | 20240830 | 130300 | 32690115600 | 39350 | 39300 | 39350 | 39300 | 51 |
| 352 | 20240830 | 130200 | 32688110950 | 39300 | 39350 | 39350 | 39300 | 161 |
| 353 | 20240830 | 130100 | 32681780600 | 39350 | 39350 | 39350 | 39300 | 298 |
| 354 | 20240830 | 130000 | 32670063700 | 39350 | 39300 | 39350 | 39300 | 302 |
| 355 | 20240830 | 125900 | 32658190050 | 39300 | 39300 | 39350 | 39250 | 1710 |
| 356 | 20240830 | 125800 | 32591000500 | 39300 | 39350 | 39350 | 39300 | 312 |
| 357 | 20240830 | 125700 | 32578735600 | 39300 | 39300 | 39350 | 39250 | 3600 |
| 358 | 20240830 | 125600 | 32437306100 | 39250 | 39300 | 39300 | 39250 | 228 |
| 359 | 20240830 | 125500 | 32428352750 | 39300 | 39250 | 39300 | 39250 | 241 |
| 360 | 20240830 | 125400 | 32418889200 | 39250 | 39250 | 39300 | 39250 | 269 |
| 361 | 20240830 | 125300 | 32408320200 | 39250 | 39250 | 39300 | 39250 | 299 |
| 362 | 20240830 | 125200 | 32396577900 | 39300 | 39300 | 39350 | 39300 | 449 |
| 363 | 20240830 | 125100 | 32378931800 | 39300 | 39300 | 39350 | 39250 | 605 |
| 364 | 20240830 | 125000 | 32355154300 | 39300 | 39300 | 39300 | 39250 | 70 |
| 365 | 20240830 | 124900 | 32352405200 | 39250 | 39150 | 39300 | 39150 | 2594 |
| 366 | 20240830 | 124800 | 32250589700 | 39200 | 39150 | 39200 | 39100 | 97 |
| 367 | 20240830 | 124700 | 32246791200 | 39200 | 39150 | 39200 | 39100 | 1226 |
| 368 | 20240830 | 124600 | 32198774550 | 39150 | 39150 | 39150 | 39100 | 285 |
| 369 | 20240830 | 124500 | 32187619200 | 39200 | 39150 | 39200 | 39150 | 299 |
| 370 | 20240830 | 124400 | 32175900400 | 39200 | 39200 | 39200 | 39100 | 292 |
| 371 | 20240830 | 124300 | 32164472700 | 39100 | 39150 | 39200 | 39100 | 163 |
| 372 | 20240830 | 124200 | 32158096250 | 39150 | 39100 | 39150 | 39100 | 363 |
| 373 | 20240830 | 124100 | 32143900950 | 39150 | 39200 | 39250 | 39100 | 1143 |
| 374 | 20240830 | 124000 | 32099097750 | 39200 | 39150 | 39200 | 39100 | 111 |
| 375 | 20240830 | 123900 | 32094750500 | 39100 | 39150 | 39200 | 39100 | 311 |
| 376 | 20240830 | 123800 | 32082579900 | 39200 | 39200 | 39200 | 39150 | 177 |
| 377 | 20240830 | 123700 | 32075647450 | 39200 | 39250 | 39250 | 39200 | 238 |
| 378 | 20240830 | 123600 | 32066314500 | 39200 | 39150 | 39250 | 39150 | 372 |
| 379 | 20240830 | 123500 | 32051733250 | 39200 | 39150 | 39200 | 39150 | 123 |
| 380 | 20240830 | 123400 | 32046913850 | 39200 | 39200 | 39200 | 39150 | 165 |
| 381 | 20240830 | 123300 | 32040450950 | 39200 | 39150 | 39200 | 39150 | 57 |
| 382 | 20240830 | 123200 | 32038219000 | 39150 | 39150 | 39200 | 39150 | 143 |
| 383 | 20240830 | 123100 | 32032616300 | 39200 | 39200 | 39250 | 39100 | 171 |
| 384 | 20240830 | 123000 | 32025920800 | 39200 | 39200 | 39250 | 39200 | 84 |
| 385 | 20240830 | 122900 | 32022626450 | 39250 | 39200 | 39250 | 39150 | 597 |
| 386 | 20240830 | 122800 | 31999212700 | 39150 | 39200 | 39250 | 39150 | 296 |
| 387 | 20240830 | 122700 | 31987608450 | 39200 | 39200 | 39250 | 39200 | 187 |
| 388 | 20240830 | 122600 | 31980276900 | 39250 | 39250 | 39250 | 39200 | 1252 |
| 389 | 20240830 | 122500 | 31931186050 | 39200 | 39200 | 39250 | 39150 | 486 |
| 390 | 20240830 | 122400 | 31912123250 | 39200 | 39150 | 39200 | 39150 | 1753 |
| 391 | 20240830 | 122300 | 31843442350 | 39200 | 39150 | 39200 | 39000 | 2826 |
| 392 | 20240830 | 122200 | 31733056250 | 39200 | 39150 | 39200 | 39150 | 77 |
| 393 | 20240830 | 122100 | 31730038100 | 39150 | 39200 | 39200 | 39150 | 458 |
| 394 | 20240830 | 122000 | 31712099750 | 39150 | 39150 | 39200 | 39150 | 226 |
| 395 | 20240830 | 121900 | 31703249650 | 39200 | 39150 | 39200 | 39150 | 354 |
| 396 | 20240830 | 121800 | 31689373400 | 39200 | 39200 | 39200 | 39150 | 231 |
| 397 | 20240830 | 121700 | 31680322750 | 39200 | 39150 | 39200 | 39150 | 111 |
| 398 | 20240830 | 121600 | 31675972100 | 39200 | 39150 | 39200 | 39150 | 703 |
| 399 | 20240830 | 121500 | 31648447050 | 39200 | 39100 | 39200 | 39050 | 326 |
| 400 | 20240830 | 121400 | 31635693450 | 39150 | 39150 | 39200 | 39000 | 1006 |
| 401 | 20240830 | 121300 | 31596352050 | 39150 | 39000 | 39150 | 39000 | 1408 |
| 402 | 20240830 | 121200 | 31541287150 | 39100 | 38900 | 39100 | 38900 | 3674 |
| 403 | 20240830 | 121100 | 31397939700 | 39000 | 38900 | 39000 | 38900 | 2075 |
| 404 | 20240830 | 121000 | 31317198050 | 38900 | 38950 | 39000 | 38900 | 648 |
| 405 | 20240830 | 120900 | 31291977950 | 39000 | 38950 | 39000 | 38950 | 508 |
| 406 | 20240830 | 120800 | 31272188900 | 39000 | 38950 | 39000 | 38950 | 186 |
| 407 | 20240830 | 120700 | 31264942500 | 38950 | 39000 | 39000 | 38950 | 565 |
| 408 | 20240830 | 120600 | 31242931200 | 39000 | 38950 | 39000 | 38950 | 496 |
| 409 | 20240830 | 120500 | 31223591250 | 38950 | 38950 | 39000 | 38950 | 292 |
| 410 | 20240830 | 120400 | 31212206150 | 39000 | 38900 | 39000 | 38900 | 1599 |
| 411 | 20240830 | 120300 | 31149943250 | 38950 | 38900 | 39000 | 38900 | 207 |
| 412 | 20240830 | 120200 | 31141880800 | 39000 | 38950 | 39000 | 38900 | 122 |
| 413 | 20240830 | 120100 | 31137128800 | 38900 | 38900 | 39000 | 38900 | 333 |
| 414 | 20240830 | 120000 | 31124171000 | 38950 | 39000 | 39000 | 38950 | 61 |
| 415 | 20240830 | 115900 | 31121794700 | 38950 | 39050 | 39050 | 38900 | 363 |
| 416 | 20240830 | 115800 | 31107645000 | 39000 | 39050 | 39050 | 38900 | 4277 |
| 417 | 20240830 | 115700 | 30941001950 | 39050 | 39000 | 39050 | 39000 | 21 |
| 418 | 20240830 | 115600 | 30940182450 | 39000 | 39000 | 39050 | 39000 | 292 |
| 419 | 20240830 | 115500 | 30928791950 | 39000 | 39000 | 39000 | 38950 | 241 |
| 420 | 20240830 | 115400 | 30919399100 | 39000 | 38950 | 39000 | 38950 | 530 |
| 421 | 20240830 | 115300 | 30898729200 | 38950 | 39000 | 39000 | 38950 | 59 |
| 422 | 20240830 | 115200 | 30896430150 | 38950 | 39000 | 39050 | 38950 | 167 |
| 423 | 20240830 | 115100 | 30889916750 | 38950 | 38950 | 39000 | 38950 | 169 |
| 424 | 20240830 | 115000 | 30883328550 | 39000 | 38950 | 39000 | 38950 | 922 |
| 425 | 20240830 | 114900 | 30847398400 | 39000 | 38950 | 39000 | 38950 | 27 |
| 426 | 20240830 | 114800 | 30846345550 | 38950 | 39000 | 39000 | 38950 | 100 |
| 427 | 20240830 | 114700 | 30842447650 | 39000 | 39000 | 39000 | 38950 | 66 |
| 428 | 20240830 | 114600 | 30839873800 | 39000 | 39000 | 39050 | 39000 | 287 |
| 429 | 20240830 | 114500 | 30828678400 | 39000 | 39000 | 39050 | 38950 | 587 |
| 430 | 20240830 | 114400 | 30805797700 | 38950 | 39000 | 39000 | 38950 | 79 |
| 431 | 20240830 | 114300 | 30802716850 | 38950 | 39000 | 39050 | 38950 | 122 |
| 432 | 20240830 | 114200 | 30797962100 | 39000 | 39000 | 39050 | 38950 | 1128 |
| 433 | 20240830 | 114100 | 30753974700 | 39000 | 39050 | 39050 | 39000 | 145 |
| 434 | 20240830 | 114000 | 30748319300 | 39050 | 39100 | 39100 | 39000 | 518 |
| 435 | 20240830 | 113900 | 30728096850 | 39050 | 39150 | 39150 | 39050 | 187 |
| 436 | 20240830 | 113800 | 30720788200 | 39100 | 39100 | 39100 | 39050 | 162 |
| 437 | 20240830 | 113700 | 30714456100 | 39100 | 39050 | 39150 | 39050 | 900 |
| 438 | 20240830 | 113600 | 30679290800 | 39050 | 39050 | 39100 | 39050 | 1113 |
| 439 | 20240830 | 113500 | 30635827950 | 39100 | 39100 | 39150 | 39100 | 241 |
| 440 | 20240830 | 113400 | 30626402850 | 39100 | 39050 | 39150 | 39050 | 594 |
| 441 | 20240830 | 113300 | 30603174150 | 39100 | 39100 | 39100 | 39050 | 91 |
| 442 | 20240830 | 113200 | 30599618150 | 39100 | 39100 | 39150 | 39050 | 241 |
| 443 | 20240830 | 113100 | 30590197600 | 39050 | 39100 | 39100 | 39050 | 209 |
| 444 | 20240830 | 113000 | 30582027650 | 39100 | 39100 | 39100 | 39050 | 900 |
| 445 | 20240830 | 112900 | 30546838100 | 39000 | 39100 | 39100 | 39000 | 68 |
| 446 | 20240830 | 112800 | 30544182600 | 39050 | 39000 | 39050 | 39000 | 357 |
| 447 | 20240830 | 112700 | 30530258950 | 39000 | 39000 | 39050 | 38950 | 1111 |
| 448 | 20240830 | 112600 | 30486979800 | 39000 | 39000 | 39050 | 38950 | 723 |
| 449 | 20240830 | 112500 | 30458803000 | 39050 | 39000 | 39050 | 39000 | 261 |
| 450 | 20240830 | 112400 | 30448619600 | 39000 | 39000 | 39050 | 38950 | 755 |
| 451 | 20240830 | 112300 | 30419186600 | 39050 | 39100 | 39100 | 39000 | 196 |
| 452 | 20240830 | 112200 | 30411534700 | 39050 | 39050 | 39050 | 39000 | 860 |
| 453 | 20240830 | 112100 | 30377976700 | 39050 | 39000 | 39050 | 39000 | 243 |
| 454 | 20240830 | 112000 | 30368496600 | 39050 | 39000 | 39050 | 38950 | 490 |
| 455 | 20240830 | 111900 | 30349393250 | 39000 | 38950 | 39000 | 38950 | 122 |
| 456 | 20240830 | 111800 | 30344635450 | 38950 | 39000 | 39050 | 38950 | 598 |
| 457 | 20240830 | 111700 | 30321314250 | 39000 | 39000 | 39050 | 39000 | 25 |
| 458 | 20240830 | 111600 | 30320338500 | 39000 | 39050 | 39100 | 39000 | 189 |
| 459 | 20240830 | 111500 | 30312963900 | 39000 | 39050 | 39050 | 39000 | 412 |
| 460 | 20240830 | 111400 | 30296888700 | 39000 | 39050 | 39050 | 39000 | 100 |
| 461 | 20240830 | 111300 | 30292983900 | 39050 | 39050 | 39050 | 39000 | 193 |
| 462 | 20240830 | 111200 | 30285451000 | 39000 | 39000 | 39050 | 38950 | 202 |
| 463 | 20240830 | 111100 | 30277579250 | 39000 | 39000 | 39050 | 39000 | 149 |
| 464 | 20240830 | 111000 | 30271764500 | 39000 | 39000 | 39050 | 38950 | 546 |
| 465 | 20240830 | 110900 | 30250470500 | 39050 | 39100 | 39100 | 39000 | 147 |
| 466 | 20240830 | 110800 | 30244736850 | 39050 | 39050 | 39100 | 39000 | 269 |
| 467 | 20240830 | 110700 | 30234237950 | 39050 | 39050 | 39100 | 39000 | 260 |
| 468 | 20240830 | 110600 | 30224095850 | 39050 | 38950 | 39050 | 38950 | 583 |
| 469 | 20240830 | 110500 | 30201365650 | 39000 | 39050 | 39050 | 38950 | 394 |
| 470 | 20240830 | 110400 | 30185990900 | 39100 | 39050 | 39100 | 39050 | 153 |
| 471 | 20240830 | 110300 | 30180011050 | 39000 | 39000 | 39000 | 38950 | 805 |
| 472 | 20240830 | 110200 | 30148627350 | 39000 | 38950 | 39000 | 38950 | 1965 |
| 473 | 20240830 | 110100 | 30072090050 | 38950 | 39100 | 39150 | 38950 | 2646 |
| 474 | 20240830 | 110000 | 29968777550 | 39100 | 39150 | 39250 | 39100 | 2817 |
| 475 | 20240830 | 105900 | 29858371650 | 39200 | 39150 | 39200 | 39150 | 517 |
| 476 | 20240830 | 105800 | 29838120550 | 39200 | 39150 | 39200 | 39100 | 1410 |
| 477 | 20240830 | 105700 | 29782920750 | 39100 | 39100 | 39150 | 39100 | 277 |
| 478 | 20240830 | 105600 | 29772085100 | 39100 | 39050 | 39150 | 39050 | 8424 |
| 479 | 20240830 | 105500 | 29442756900 | 39050 | 39050 | 39050 | 39000 | 408 |
| 480 | 20240830 | 105400 | 29426832450 | 39050 | 39050 | 39050 | 39000 | 185 |
| 481 | 20240830 | 105300 | 29419608350 | 39050 | 39050 | 39050 | 39000 | 248 |
| 482 | 20240830 | 105200 | 29409929450 | 39050 | 39000 | 39050 | 39000 | 3115 |
| 483 | 20240830 | 105100 | 29288291850 | 39000 | 39000 | 39050 | 38950 | 354 |
| 484 | 20240830 | 105000 | 29274485950 | 39000 | 39000 | 39050 | 38900 | 304 |
| 485 | 20240830 | 104900 | 29262640500 | 39000 | 39000 | 39050 | 38950 | 374 |
| 486 | 20240830 | 104800 | 29248057500 | 39000 | 39000 | 39000 | 38950 | 776 |
| 487 | 20240830 | 104700 | 29217816600 | 38950 | 39000 | 39050 | 38950 | 244 |
| 488 | 20240830 | 104600 | 29208303800 | 39000 | 38950 | 39000 | 38950 | 1322 |
| 489 | 20240830 | 104500 | 29156758050 | 38950 | 39050 | 39050 | 38900 | 2412 |
| 490 | 20240830 | 104400 | 29062792950 | 39050 | 39050 | 39050 | 38950 | 2020 |
| 491 | 20240830 | 104300 | 28983991850 | 39000 | 39000 | 39050 | 38900 | 1394 |
| 492 | 20240830 | 104200 | 28929630150 | 39000 | 38900 | 39000 | 38900 | 1139 |
| 493 | 20240830 | 104100 | 28885302850 | 38850 | 38900 | 38900 | 38850 | 1002 |
| 494 | 20240830 | 104000 | 28846341150 | 38900 | 38850 | 38900 | 38800 | 711 |
| 495 | 20240830 | 103900 | 28818701050 | 38850 | 38850 | 38900 | 38800 | 1836 |
| 496 | 20240830 | 103800 | 28747364000 | 38850 | 38850 | 38850 | 38800 | 504 |
| 497 | 20240830 | 103700 | 28727789800 | 38850 | 38750 | 38850 | 38700 | 1505 |
| 498 | 20240830 | 103600 | 28669429850 | 38750 | 38700 | 38800 | 38700 | 4124 |
| 499 | 20240830 | 103500 | 28509620000 | 38700 | 38650 | 38700 | 38600 | 1648 |
| 500 | 20240830 | 103400 | 28445904050 | 38650 | 38700 | 38700 | 38600 | 4161 |
| 501 | 20240830 | 103300 | 28285074350 | 38700 | 38800 | 38850 | 38700 | 3476 |
| 502 | 20240830 | 103200 | 28150418950 | 38750 | 38650 | 38750 | 38600 | 2792 |
| 503 | 20240830 | 103100 | 28042333200 | 38650 | 38700 | 38700 | 38600 | 6065 |
| 504 | 20240830 | 103000 | 27808105050 | 38650 | 38850 | 38850 | 38600 | 11130 |
| 505 | 20240830 | 102900 | 27377485850 | 38850 | 38800 | 38850 | 38800 | 724 |
| 506 | 20240830 | 102800 | 27349388700 | 38750 | 38750 | 38800 | 38750 | 1807 |
| 507 | 20240830 | 102700 | 27279358100 | 38750 | 38800 | 38850 | 38750 | 1679 |
| 508 | 20240830 | 102600 | 27214233750 | 38800 | 38750 | 38800 | 38700 | 2257 |
| 509 | 20240830 | 102500 | 27126744300 | 38750 | 38850 | 38900 | 38750 | 8320 |
| 510 | 20240830 | 102400 | 26803979700 | 38850 | 38850 | 38850 | 38800 | 1909 |
| 511 | 20240830 | 102300 | 26729854750 | 38850 | 39000 | 39000 | 38800 | 5920 |
| 512 | 20240830 | 102200 | 26499937900 | 38900 | 38900 | 38900 | 38850 | 2806 |
| 513 | 20240830 | 102100 | 26390786500 | 38950 | 38950 | 39000 | 38850 | 1681 |
| 514 | 20240830 | 102000 | 26325372600 | 39000 | 38900 | 39000 | 38850 | 1661 |
| 515 | 20240830 | 101900 | 26260749150 | 38900 | 39000 | 39050 | 38850 | 4740 |
| 516 | 20240830 | 101800 | 26076229100 | 39000 | 39050 | 39050 | 38950 | 2140 |
| 517 | 20240830 | 101700 | 25992766300 | 39050 | 39050 | 39100 | 39000 | 1639 |
| 518 | 20240830 | 101600 | 25928814700 | 39050 | 39000 | 39050 | 39000 | 389 |
| 519 | 20240830 | 101500 | 25913632400 | 39000 | 39050 | 39100 | 39000 | 1039 |
| 520 | 20240830 | 101400 | 25873064500 | 39050 | 39050 | 39050 | 39000 | 3369 |
| 521 | 20240830 | 101300 | 25741653850 | 39000 | 39100 | 39300 | 39000 | 3846 |
| 522 | 20240830 | 101200 | 25590927750 | 39000 | 39000 | 39150 | 38950 | 4727 |
| 523 | 20240830 | 101100 | 25406491150 | 38950 | 39300 | 39350 | 38950 | 18550 |
| 524 | 20240830 | 101000 | 24681618600 | 39350 | 39250 | 39350 | 39200 | 1351 |
| 525 | 20240830 | 100900 | 24628538750 | 39250 | 39250 | 39250 | 39200 | 274 |
| 526 | 20240830 | 100800 | 24617785100 | 39250 | 39250 | 39250 | 39200 | 4178 |
| 527 | 20240830 | 100700 | 24453877300 | 39250 | 39350 | 39400 | 39250 | 3222 |
| 528 | 20240830 | 100600 | 24327181600 | 39400 | 39350 | 39400 | 39300 | 1803 |
| 529 | 20240830 | 100500 | 24256231650 | 39350 | 39300 | 39350 | 39250 | 2209 |
| 530 | 20240830 | 100400 | 24169437750 | 39250 | 39300 | 39350 | 39250 | 3011 |
| 531 | 20240830 | 100300 | 24051163650 | 39300 | 39350 | 39350 | 39250 | 4181 |
| 532 | 20240830 | 100200 | 23886811300 | 39350 | 39400 | 39400 | 39300 | 8166 |
| 533 | 20240830 | 100100 | 23565524650 | 39450 | 39450 | 39500 | 39400 | 2847 |
| 534 | 20240830 | 100000 | 23453277550 | 39500 | 39450 | 39550 | 39400 | 5867 |
| 535 | 20240830 | 095900 | 23221708700 | 39450 | 39650 | 39650 | 39450 | 3531 |
| 536 | 20240830 | 095800 | 23082228500 | 39600 | 39600 | 39650 | 39550 | 4389 |
| 537 | 20240830 | 095700 | 22908515100 | 39650 | 39750 | 39800 | 39600 | 4191 |
| 538 | 20240830 | 095600 | 22742170450 | 39750 | 39750 | 39800 | 39700 | 1756 |
| 539 | 20240830 | 095500 | 22672379000 | 39700 | 39800 | 39850 | 39700 | 2708 |
| 540 | 20240830 | 095400 | 22564613350 | 39850 | 39750 | 39850 | 39700 | 3567 |
| 541 | 20240830 | 095300 | 22422690200 | 39750 | 39650 | 39800 | 39650 | 6753 |
| 542 | 20240830 | 095200 | 22154661850 | 39650 | 39450 | 39650 | 39450 | 3793 |
| 543 | 20240830 | 095100 | 22004745950 | 39450 | 39500 | 39550 | 39400 | 7733 |
| 544 | 20240830 | 095000 | 21699567100 | 39500 | 39600 | 39650 | 39500 | 5242 |
| 545 | 20240830 | 094900 | 21492263250 | 39600 | 39550 | 39700 | 39550 | 2717 |
| 546 | 20240830 | 094800 | 21384658350 | 39550 | 39700 | 39700 | 39450 | 7037 |
| 547 | 20240830 | 094700 | 21106188050 | 39500 | 39500 | 39800 | 39450 | 17589 |
| 548 | 20240830 | 094600 | 20411166350 | 39500 | 39700 | 39750 | 39450 | 21700 |
| 549 | 20240830 | 094500 | 19551667500 | 39700 | 39950 | 40000 | 39700 | 12984 |
| 550 | 20240830 | 094400 | 19034570850 | 39950 | 39900 | 40000 | 39750 | 12381 |
| 551 | 20240830 | 094300 | 18541015300 | 39900 | 39950 | 40050 | 39850 | 11577 |
| 552 | 20240830 | 094200 | 18078616150 | 40000 | 40000 | 40100 | 39850 | 12400 |
| 553 | 20240830 | 094100 | 17582886100 | 40050 | 40350 | 40400 | 40050 | 25308 |
| 554 | 20240830 | 094000 | 16565829900 | 40350 | 40450 | 40450 | 40250 | 33753 |
| 555 | 20240830 | 093900 | 15203620400 | 40450 | 39900 | 40450 | 39850 | 107051 |
| 556 | 20240830 | 093800 | 10914470150 | 39900 | 39850 | 39900 | 39800 | 8937 |
| 557 | 20240830 | 093700 | 10558255250 | 39850 | 39750 | 39850 | 39700 | 17588 |
| 558 | 20240830 | 093600 | 9858322950 | 39750 | 39650 | 39750 | 39650 | 6024 |
| 559 | 20240830 | 093500 | 9619285650 | 39650 | 39550 | 39700 | 39500 | 6969 |
| 560 | 20240830 | 093400 | 9343391750 | 39600 | 39600 | 39650 | 39500 | 4902 |
| 561 | 20240830 | 093300 | 9149355200 | 39600 | 39750 | 39750 | 39550 | 9192 |
| 562 | 20240830 | 093200 | 8784924450 | 39700 | 39750 | 39800 | 39700 | 5667 |
| 563 | 20240830 | 093100 | 8559582950 | 39750 | 39700 | 39800 | 39650 | 13391 |
| 564 | 20240830 | 093000 | 8027502200 | 39750 | 39700 | 39750 | 39650 | 11749 |
| 565 | 20240830 | 092900 | 7561000850 | 39700 | 39700 | 39700 | 39550 | 6841 |
| 566 | 20240830 | 092800 | 7289651050 | 39700 | 39500 | 39700 | 39500 | 15024 |
| 567 | 20240830 | 092700 | 6694192600 | 39500 | 39600 | 39650 | 39400 | 16333 |
| 568 | 20240830 | 092600 | 6047983400 | 39600 | 39500 | 39600 | 39400 | 25477 |
| 569 | 20240830 | 092500 | 5041530400 | 39500 | 39400 | 39500 | 39300 | 11569 |
| 570 | 20240830 | 092400 | 4585495650 | 39350 | 39200 | 39400 | 39200 | 13999 |
| 571 | 20240830 | 092300 | 4035217000 | 39200 | 39200 | 39250 | 39100 | 2539 |
| 572 | 20240830 | 092200 | 3935776200 | 39200 | 39250 | 39300 | 39050 | 2880 |
| 573 | 20240830 | 092100 | 3822902850 | 39300 | 39050 | 39300 | 39050 | 19912 |
| 574 | 20240830 | 092000 | 3043728600 | 39050 | 38900 | 39100 | 38850 | 6180 |
| 575 | 20240830 | 091900 | 2802712500 | 38950 | 38900 | 39000 | 38900 | 1308 |
| 576 | 20240830 | 091800 | 2751788350 | 38900 | 39000 | 39050 | 38900 | 1067 |
| 577 | 20240830 | 091700 | 2710190650 | 39000 | 38900 | 39050 | 38900 | 5990 |
| 578 | 20240830 | 091600 | 2476640900 | 38850 | 38700 | 38850 | 38700 | 3651 |
| 579 | 20240830 | 091500 | 2335039100 | 38700 | 38700 | 38800 | 38650 | 794 |
| 580 | 20240830 | 091400 | 2304318600 | 38650 | 38700 | 38700 | 38650 | 487 |
| 581 | 20240830 | 091300 | 2285490500 | 38800 | 38850 | 38850 | 38700 | 3771 |
| 582 | 20240830 | 091200 | 2139238650 | 38850 | 38850 | 38900 | 38800 | 2870 |
| 583 | 20240830 | 091100 | 2027751250 | 38850 | 38750 | 38850 | 38750 | 1025 |
| 584 | 20240830 | 091000 | 1987962500 | 38750 | 38750 | 38750 | 38700 | 593 |
| 585 | 20240830 | 090900 | 1964993700 | 38700 | 38750 | 38800 | 38700 | 1957 |
| 586 | 20240830 | 090800 | 1889225400 | 38750 | 38800 | 38950 | 38700 | 7413 |
| 587 | 20240830 | 090700 | 1600876850 | 38850 | 39100 | 39100 | 38850 | 7108 |
| 588 | 20240830 | 090600 | 1323634900 | 39100 | 38800 | 39150 | 38800 | 9984 |
| 589 | 20240830 | 090500 | 934061200 | 38800 | 38500 | 39000 | 38500 | 7292 |
| 590 | 20240830 | 090400 | 651382750 | 38550 | 38600 | 38600 | 38500 | 1634 |
| 591 | 20240830 | 090300 | 588414400 | 38550 | 38550 | 38600 | 38450 | 1906 |
| 592 | 20240830 | 090200 | 515003500 | 38600 | 38500 | 38600 | 38400 | 1192 |
| 593 | 20240830 | 090100 | 469065400 | 38400 | 38350 | 38600 | 38250 | 4329 |
| 594 | 20240830 | 090000 | 302697400 | 38350 | 38500 | 38550 | 38200 | 7665 |