34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240830 | 192300 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 11965 |
| 3 | 20240830 | 192200 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 4 | 20240830 | 192100 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 5 | 20240830 | 192000 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 6 | 20240830 | 191900 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 7 | 20240830 | 191800 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 8 | 20240830 | 191700 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 9 | 20240830 | 191600 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 10 | 20240830 | 191500 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 11 | 20240830 | 191400 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 12 | 20240830 | 191300 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 13 | 20240830 | 191200 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 14 | 20240830 | 191100 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 15 | 20240830 | 191000 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 16 | 20240830 | 190900 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 17 | 20240830 | 190800 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 18 | 20240830 | 190700 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 19 | 20240830 | 190600 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 20 | 20240830 | 190500 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 21 | 20240830 | 190400 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 22 | 20240830 | 190300 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 23 | 20240830 | 190200 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 24 | 20240830 | 190100 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 25 | 20240830 | 190000 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 26 | 20240830 | 185900 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 27 | 20240830 | 185800 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 28 | 20240830 | 185700 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 29 | 20240830 | 185600 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 30 | 20240830 | 185500 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 31 | 20240830 | 185400 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 32 | 20240830 | 185300 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 11965 |
| 33 | 20240830 | 185200 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 34 | 20240830 | 185100 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 35 | 20240830 | 185000 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 36 | 20240830 | 184900 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 37 | 20240830 | 184800 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 38 | 20240830 | 184700 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 39 | 20240830 | 184600 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 40 | 20240830 | 184500 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 41 | 20240830 | 184400 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 42 | 20240830 | 184300 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 43 | 20240830 | 184200 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 44 | 20240830 | 184100 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 45 | 20240830 | 184000 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 46 | 20240830 | 183900 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 47 | 20240830 | 183800 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 48 | 20240830 | 183700 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 49 | 20240830 | 183600 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 50 | 20240830 | 183500 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 51 | 20240830 | 183400 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 52 | 20240830 | 183300 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 53 | 20240830 | 183200 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 54 | 20240830 | 183100 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 55 | 20240830 | 183000 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 56 | 20240830 | 182900 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 57 | 20240830 | 182800 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 58 | 20240830 | 182700 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 59 | 20240830 | 182600 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 60 | 20240830 | 182500 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 61 | 20240830 | 182400 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 62 | 20240830 | 182300 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 11965 |
| 63 | 20240830 | 182200 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 64 | 20240830 | 182100 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 65 | 20240830 | 182000 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 66 | 20240830 | 181900 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 67 | 20240830 | 181800 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 68 | 20240830 | 181700 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 69 | 20240830 | 181600 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 70 | 20240830 | 181500 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 71 | 20240830 | 181400 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 72 | 20240830 | 181300 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 73 | 20240830 | 181200 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 74 | 20240830 | 181100 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 75 | 20240830 | 181000 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 76 | 20240830 | 180900 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 77 | 20240830 | 180800 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 78 | 20240830 | 180700 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 79 | 20240830 | 180600 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 80 | 20240830 | 180500 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 81 | 20240830 | 180400 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 82 | 20240830 | 180300 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 83 | 20240830 | 180200 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 84 | 20240830 | 180100 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 85 | 20240830 | 180000 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 86 | 20240830 | 175900 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 87 | 20240830 | 175800 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 88 | 20240830 | 175700 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 89 | 20240830 | 175600 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 90 | 20240830 | 175500 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 91 | 20240830 | 175400 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 92 | 20240830 | 175300 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 11965 |
| 93 | 20240830 | 175200 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 94 | 20240830 | 175100 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 95 | 20240830 | 175000 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 96 | 20240830 | 174900 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 97 | 20240830 | 174800 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 98 | 20240830 | 174700 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 99 | 20240830 | 174600 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 100 | 20240830 | 174500 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 101 | 20240830 | 174400 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 102 | 20240830 | 174300 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 103 | 20240830 | 174200 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 104 | 20240830 | 174100 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 105 | 20240830 | 174000 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 106 | 20240830 | 173900 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 107 | 20240830 | 173800 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 108 | 20240830 | 173700 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 109 | 20240830 | 173600 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 110 | 20240830 | 173500 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 111 | 20240830 | 173400 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 112 | 20240830 | 173300 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 113 | 20240830 | 173200 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 114 | 20240830 | 173100 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 115 | 20240830 | 173000 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 116 | 20240830 | 172900 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 117 | 20240830 | 172800 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 118 | 20240830 | 172700 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 119 | 20240830 | 172600 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 120 | 20240830 | 172500 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 121 | 20240830 | 172400 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 122 | 20240830 | 172300 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 11965 |
| 123 | 20240830 | 172200 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 124 | 20240830 | 172100 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 125 | 20240830 | 172000 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 126 | 20240830 | 171900 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 127 | 20240830 | 171800 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 128 | 20240830 | 171700 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 129 | 20240830 | 171600 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 130 | 20240830 | 171500 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 131 | 20240830 | 171400 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 132 | 20240830 | 171300 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 133 | 20240830 | 171200 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 134 | 20240830 | 171100 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 135 | 20240830 | 171000 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 136 | 20240830 | 170900 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 137 | 20240830 | 170800 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 138 | 20240830 | 170700 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 139 | 20240830 | 170600 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 140 | 20240830 | 170500 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 141 | 20240830 | 170400 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 142 | 20240830 | 170300 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 143 | 20240830 | 170200 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 144 | 20240830 | 170100 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 145 | 20240830 | 170000 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 146 | 20240830 | 165900 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 147 | 20240830 | 165800 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 148 | 20240830 | 165700 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 149 | 20240830 | 165600 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 150 | 20240830 | 165500 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 151 | 20240830 | 165400 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 152 | 20240830 | 165300 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 11965 |
| 153 | 20240830 | 165200 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 154 | 20240830 | 165100 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 155 | 20240830 | 165000 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 156 | 20240830 | 164900 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 157 | 20240830 | 164800 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 158 | 20240830 | 164700 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 159 | 20240830 | 164600 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 160 | 20240830 | 164500 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 161 | 20240830 | 164400 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 162 | 20240830 | 164300 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 163 | 20240830 | 164200 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 164 | 20240830 | 164100 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 165 | 20240830 | 164000 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 166 | 20240830 | 163900 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 167 | 20240830 | 163800 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 168 | 20240830 | 163700 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 169 | 20240830 | 163600 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 170 | 20240830 | 163500 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 171 | 20240830 | 163400 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 172 | 20240830 | 163300 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 173 | 20240830 | 163200 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 174 | 20240830 | 163100 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 175 | 20240830 | 163000 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 176 | 20240830 | 162900 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 177 | 20240830 | 162800 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 178 | 20240830 | 162700 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 179 | 20240830 | 162600 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 180 | 20240830 | 162500 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 181 | 20240830 | 162400 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 182 | 20240830 | 162300 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 11965 |
| 183 | 20240830 | 162200 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 184 | 20240830 | 162100 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 185 | 20240830 | 162000 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 186 | 20240830 | 161900 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 187 | 20240830 | 161800 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 188 | 20240830 | 161700 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 189 | 20240830 | 161600 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 190 | 20240830 | 161500 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 191 | 20240830 | 161400 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 192 | 20240830 | 161300 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 193 | 20240830 | 161200 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 194 | 20240830 | 161100 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 195 | 20240830 | 161000 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 196 | 20240830 | 160900 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 197 | 20240830 | 160800 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 198 | 20240830 | 160700 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 199 | 20240830 | 160600 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 200 | 20240830 | 160500 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 201 | 20240830 | 160400 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 202 | 20240830 | 160300 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 203 | 20240830 | 160200 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 204 | 20240830 | 160100 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 205 | 20240830 | 160000 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 206 | 20240830 | 155900 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 207 | 20240830 | 155800 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 208 | 20240830 | 155700 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 209 | 20240830 | 155600 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 210 | 20240830 | 155500 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 211 | 20240830 | 155400 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 212 | 20240830 | 155300 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 11965 |
| 213 | 20240830 | 155200 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 214 | 20240830 | 155100 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 215 | 20240830 | 155000 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 216 | 20240830 | 154900 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 217 | 20240830 | 154800 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 218 | 20240830 | 154700 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 219 | 20240830 | 154600 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 220 | 20240830 | 154500 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 221 | 20240830 | 154400 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 222 | 20240830 | 154300 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 223 | 20240830 | 154200 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 224 | 20240830 | 154100 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 225 | 20240830 | 154000 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 226 | 20240830 | 153900 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 227 | 20240830 | 153800 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 228 | 20240830 | 153700 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 229 | 20240830 | 153600 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 230 | 20240830 | 153500 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 231 | 20240830 | 153400 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 232 | 20240830 | 153300 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 233 | 20240830 | 153200 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 234 | 20240830 | 153100 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 235 | 20240830 | 153000 | 16379057950 | 34750 | 34750 | 34750 | 34750 | 11965 |
| 236 | 20240830 | 152900 | 15963274200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 237 | 20240830 | 152800 | 15963274200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 238 | 20240830 | 152700 | 15963274200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 239 | 20240830 | 152600 | 15963274200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 240 | 20240830 | 152500 | 15963274200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 241 | 20240830 | 152400 | 15963274200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 242 | 20240830 | 152300 | 15963274200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 243 | 20240830 | 152200 | 15963274200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 244 | 20240830 | 152100 | 15963274200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 245 | 20240830 | 152000 | 15963274200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 246 | 20240830 | 151900 | 15963274200 | 34700 | 34750 | 34800 | 34700 | 2513 |
| 247 | 20240830 | 151800 | 15875971200 | 34750 | 34800 | 34800 | 34750 | 2425 |
| 248 | 20240830 | 151700 | 15791646750 | 34750 | 34800 | 34800 | 34700 | 1305 |
| 249 | 20240830 | 151600 | 15746289650 | 34800 | 34750 | 34800 | 34750 | 2121 |
| 250 | 20240830 | 151500 | 15672570250 | 34750 | 34750 | 34750 | 34700 | 791 |
| 251 | 20240830 | 151400 | 15645093400 | 34750 | 34750 | 34750 | 34700 | 1493 |
| 252 | 20240830 | 151300 | 15593241850 | 34700 | 34750 | 34750 | 34700 | 422 |
| 253 | 20240830 | 151200 | 15578582150 | 34750 | 34650 | 34750 | 34650 | 1880 |
| 254 | 20240830 | 151100 | 15513349350 | 34700 | 34650 | 34700 | 34650 | 549 |
| 255 | 20240830 | 151000 | 15494305850 | 34700 | 34650 | 34700 | 34650 | 335 |
| 256 | 20240830 | 150900 | 15482695650 | 34650 | 34650 | 34700 | 34650 | 870 |
| 257 | 20240830 | 150800 | 15452548800 | 34650 | 34650 | 34700 | 34650 | 803 |
| 258 | 20240830 | 150700 | 15424707450 | 34650 | 34650 | 34700 | 34650 | 772 |
| 259 | 20240830 | 150600 | 15397950850 | 34650 | 34700 | 34700 | 34650 | 838 |
| 260 | 20240830 | 150500 | 15368911500 | 34650 | 34600 | 34650 | 34600 | 1611 |
| 261 | 20240830 | 150400 | 15313106450 | 34600 | 34650 | 34650 | 34600 | 939 |
| 262 | 20240830 | 150300 | 15280593450 | 34650 | 34650 | 34700 | 34600 | 1153 |
| 263 | 20240830 | 150200 | 15240644750 | 34650 | 34600 | 34650 | 34600 | 1517 |
| 264 | 20240830 | 150100 | 15188089950 | 34600 | 34600 | 34650 | 34600 | 610 |
| 265 | 20240830 | 150000 | 15166981600 | 34600 | 34550 | 34600 | 34550 | 847 |
| 266 | 20240830 | 145900 | 15137696050 | 34550 | 34550 | 34600 | 34550 | 940 |
| 267 | 20240830 | 145800 | 15105218950 | 34550 | 34550 | 34600 | 34500 | 439 |
| 268 | 20240830 | 145700 | 15090050650 | 34500 | 34600 | 34650 | 34500 | 3897 |
| 269 | 20240830 | 145600 | 14955412750 | 34600 | 34600 | 34650 | 34600 | 186 |
| 270 | 20240830 | 145500 | 14948977000 | 34600 | 34600 | 34650 | 34600 | 1096 |
| 271 | 20240830 | 145400 | 14911052100 | 34600 | 34600 | 34650 | 34600 | 622 |
| 272 | 20240830 | 145300 | 14889530350 | 34650 | 34650 | 34650 | 34600 | 127 |
| 273 | 20240830 | 145200 | 14885135000 | 34650 | 34650 | 34650 | 34600 | 635 |
| 274 | 20240830 | 145100 | 14863161950 | 34600 | 34600 | 34650 | 34600 | 572 |
| 275 | 20240830 | 145000 | 14843367700 | 34600 | 34600 | 34650 | 34600 | 890 |
| 276 | 20240830 | 144900 | 14812573500 | 34600 | 34650 | 34650 | 34600 | 688 |
| 277 | 20240830 | 144800 | 14788760700 | 34600 | 34650 | 34650 | 34600 | 606 |
| 278 | 20240830 | 144700 | 14767784300 | 34650 | 34700 | 34700 | 34650 | 316 |
| 279 | 20240830 | 144600 | 14756829150 | 34700 | 34700 | 34750 | 34650 | 1404 |
| 280 | 20240830 | 144500 | 14708097950 | 34750 | 34700 | 34750 | 34650 | 526 |
| 281 | 20240830 | 144400 | 14689860300 | 34650 | 34700 | 34700 | 34650 | 851 |
| 282 | 20240830 | 144300 | 14660335750 | 34700 | 34700 | 34700 | 34700 | 544 |
| 283 | 20240830 | 144200 | 14641458950 | 34750 | 34750 | 34800 | 34700 | 586 |
| 284 | 20240830 | 144100 | 14621088600 | 34750 | 34750 | 34750 | 34700 | 853 |
| 285 | 20240830 | 144000 | 14591447400 | 34700 | 34650 | 34750 | 34650 | 604 |
| 286 | 20240830 | 143900 | 14570485450 | 34650 | 34650 | 34700 | 34600 | 715 |
| 287 | 20240830 | 143800 | 14545733350 | 34600 | 34700 | 34700 | 34600 | 145 |
| 288 | 20240830 | 143700 | 14540709450 | 34600 | 34650 | 34700 | 34600 | 512 |
| 289 | 20240830 | 143600 | 14522967400 | 34650 | 34650 | 34700 | 34650 | 413 |
| 290 | 20240830 | 143500 | 14508656900 | 34700 | 34750 | 34800 | 34700 | 498 |
| 291 | 20240830 | 143400 | 14491366250 | 34750 | 34750 | 34850 | 34700 | 1727 |
| 292 | 20240830 | 143300 | 14431299150 | 34750 | 34600 | 34750 | 34600 | 1348 |
| 293 | 20240830 | 143200 | 14384564300 | 34650 | 34600 | 34650 | 34600 | 491 |
| 294 | 20240830 | 143100 | 14367575200 | 34550 | 34550 | 34550 | 34550 | 797 |
| 295 | 20240830 | 143000 | 14340038850 | 34600 | 34550 | 34600 | 34550 | 542 |
| 296 | 20240830 | 142900 | 14321297550 | 34550 | 34550 | 34600 | 34550 | 294 |
| 297 | 20240830 | 142800 | 14311137800 | 34550 | 34550 | 34600 | 34500 | 883 |
| 298 | 20240830 | 142700 | 14280625300 | 34550 | 34550 | 34600 | 34550 | 503 |
| 299 | 20240830 | 142600 | 14263245350 | 34550 | 34550 | 34550 | 34550 | 300 |
| 300 | 20240830 | 142500 | 14252880350 | 34550 | 34550 | 34550 | 34500 | 654 |
| 301 | 20240830 | 142400 | 14230307950 | 34550 | 34550 | 34550 | 34500 | 834 |
| 302 | 20240830 | 142300 | 14201509850 | 34550 | 34550 | 34550 | 34500 | 596 |
| 303 | 20240830 | 142200 | 14180945200 | 34550 | 34550 | 34550 | 34500 | 898 |
| 304 | 20240830 | 142100 | 14149961250 | 34550 | 34500 | 34550 | 34500 | 1233 |
| 305 | 20240830 | 142000 | 14107375300 | 34500 | 34550 | 34550 | 34500 | 463 |
| 306 | 20240830 | 141900 | 14091387150 | 34550 | 34600 | 34600 | 34550 | 1057 |
| 307 | 20240830 | 141800 | 14054862150 | 34600 | 34500 | 34600 | 34500 | 413 |
| 308 | 20240830 | 141700 | 14040600350 | 34550 | 34550 | 34550 | 34500 | 434 |
| 309 | 20240830 | 141600 | 14025619100 | 34550 | 34600 | 34600 | 34500 | 1246 |
| 310 | 20240830 | 141500 | 13982559950 | 34600 | 34550 | 34600 | 34550 | 410 |
| 311 | 20240830 | 141400 | 13968389450 | 34550 | 34550 | 34550 | 34550 | 734 |
| 312 | 20240830 | 141300 | 13943029750 | 34550 | 34550 | 34600 | 34550 | 921 |
| 313 | 20240830 | 141200 | 13911204200 | 34550 | 34550 | 34600 | 34550 | 856 |
| 314 | 20240830 | 141100 | 13881629050 | 34550 | 34550 | 34550 | 34550 | 286 |
| 315 | 20240830 | 141000 | 13871747750 | 34500 | 34500 | 34500 | 34500 | 754 |
| 316 | 20240830 | 140900 | 13845734750 | 34500 | 34500 | 34550 | 34500 | 635 |
| 317 | 20240830 | 140800 | 13823827200 | 34500 | 34500 | 34550 | 34500 | 2036 |
| 318 | 20240830 | 140700 | 13753580200 | 34500 | 34500 | 34550 | 34500 | 8681 |
| 319 | 20240830 | 140600 | 13454033800 | 34500 | 34550 | 34550 | 34500 | 1821 |
| 320 | 20240830 | 140500 | 13391145000 | 34500 | 34550 | 34550 | 34500 | 500 |
| 321 | 20240830 | 140400 | 13373893400 | 34500 | 34550 | 34550 | 34500 | 1507 |
| 322 | 20240830 | 140300 | 13321844400 | 34550 | 34550 | 34600 | 34550 | 1121 |
| 323 | 20240830 | 140200 | 13283109550 | 34600 | 34550 | 34600 | 34550 | 223 |
| 324 | 20240830 | 140100 | 13275404700 | 34600 | 34550 | 34600 | 34550 | 760 |
| 325 | 20240830 | 140000 | 13249146350 | 34550 | 34600 | 34600 | 34550 | 986 |
| 326 | 20240830 | 135900 | 13215062150 | 34600 | 34600 | 34600 | 34600 | 315 |
| 327 | 20240830 | 135800 | 13204163150 | 34600 | 34600 | 34650 | 34500 | 725 |
| 328 | 20240830 | 135700 | 13179107850 | 34550 | 34550 | 34600 | 34500 | 934 |
| 329 | 20240830 | 135600 | 13146844100 | 34550 | 34550 | 34550 | 34500 | 226 |
| 330 | 20240830 | 135500 | 13139039600 | 34550 | 34550 | 34550 | 34500 | 511 |
| 331 | 20240830 | 135400 | 13121387050 | 34550 | 34600 | 34600 | 34550 | 1292 |
| 332 | 20240830 | 135300 | 13076740650 | 34600 | 34550 | 34600 | 34550 | 1016 |
| 333 | 20240830 | 135200 | 13041589600 | 34550 | 34550 | 34600 | 34550 | 591 |
| 334 | 20240830 | 135100 | 13021170300 | 34600 | 34550 | 34600 | 34550 | 816 |
| 335 | 20240830 | 135000 | 12992977400 | 34550 | 34600 | 34600 | 34550 | 251 |
| 336 | 20240830 | 134900 | 12984303100 | 34550 | 34600 | 34600 | 34550 | 816 |
| 337 | 20240830 | 134800 | 12956109350 | 34600 | 34550 | 34600 | 34500 | 563 |
| 338 | 20240830 | 134700 | 12936657950 | 34550 | 34550 | 34550 | 34500 | 364 |
| 339 | 20240830 | 134600 | 12924085550 | 34550 | 34550 | 34600 | 34550 | 1243 |
| 340 | 20240830 | 134500 | 12881137400 | 34550 | 34550 | 34550 | 34550 | 656 |
| 341 | 20240830 | 134400 | 12858472600 | 34650 | 34650 | 34650 | 34500 | 5207 |
| 342 | 20240830 | 134300 | 12678425450 | 34650 | 34650 | 34650 | 34600 | 524 |
| 343 | 20240830 | 134200 | 12660282550 | 34650 | 34700 | 34700 | 34650 | 484 |
| 344 | 20240830 | 134100 | 12643506900 | 34700 | 34650 | 34700 | 34650 | 74 |
| 345 | 20240830 | 134000 | 12640942600 | 34650 | 34650 | 34650 | 34650 | 933 |
| 346 | 20240830 | 133900 | 12608614150 | 34650 | 34750 | 34750 | 34650 | 1224 |
| 347 | 20240830 | 133800 | 12566147350 | 34750 | 34700 | 34750 | 34700 | 461 |
| 348 | 20240830 | 133700 | 12550150600 | 34700 | 34600 | 34700 | 34600 | 658 |
| 349 | 20240830 | 133600 | 12527381800 | 34600 | 34650 | 34650 | 34600 | 2049 |
| 350 | 20240830 | 133500 | 12456455100 | 34700 | 34650 | 34700 | 34650 | 329 |
| 351 | 20240830 | 133400 | 12445055200 | 34650 | 34600 | 34650 | 34600 | 750 |
| 352 | 20240830 | 133300 | 12419092500 | 34600 | 34600 | 34600 | 34550 | 660 |
| 353 | 20240830 | 133200 | 12396260200 | 34600 | 34600 | 34600 | 34550 | 432 |
| 354 | 20240830 | 133100 | 12381318550 | 34600 | 34650 | 34650 | 34600 | 540 |
| 355 | 20240830 | 133000 | 12362634450 | 34650 | 34600 | 34650 | 34600 | 1591 |
| 356 | 20240830 | 132900 | 12307584100 | 34650 | 34650 | 34700 | 34600 | 2483 |
| 357 | 20240830 | 132800 | 12221568100 | 34700 | 34750 | 34750 | 34700 | 1205 |
| 358 | 20240830 | 132700 | 12179735100 | 34750 | 34800 | 34800 | 34750 | 524 |
| 359 | 20240830 | 132600 | 12161525600 | 34800 | 34800 | 34850 | 34800 | 951 |
| 360 | 20240830 | 132500 | 12128428050 | 34800 | 34800 | 34850 | 34800 | 672 |
| 361 | 20240830 | 132400 | 12105036900 | 34800 | 34850 | 34900 | 34800 | 358 |
| 362 | 20240830 | 132300 | 12092563050 | 34850 | 34850 | 34850 | 34850 | 656 |
| 363 | 20240830 | 132200 | 12069701450 | 34850 | 34750 | 34850 | 34750 | 309 |
| 364 | 20240830 | 132100 | 12058948700 | 34800 | 34750 | 34850 | 34700 | 756 |
| 365 | 20240830 | 132000 | 12032682100 | 34700 | 34750 | 34750 | 34700 | 171 |
| 366 | 20240830 | 131900 | 12026746450 | 34700 | 34700 | 34750 | 34700 | 364 |
| 367 | 20240830 | 131800 | 12014113600 | 34700 | 34750 | 34750 | 34700 | 716 |
| 368 | 20240830 | 131700 | 11989241550 | 34750 | 34750 | 34800 | 34700 | 202 |
| 369 | 20240830 | 131600 | 11982225350 | 34750 | 34800 | 34800 | 34750 | 148 |
| 370 | 20240830 | 131500 | 11977079000 | 34800 | 34750 | 34800 | 34700 | 659 |
| 371 | 20240830 | 131400 | 11954170100 | 34750 | 34700 | 34750 | 34650 | 292 |
| 372 | 20240830 | 131300 | 11944047050 | 34650 | 34650 | 34700 | 34650 | 222 |
| 373 | 20240830 | 131200 | 11936354250 | 34700 | 34650 | 34700 | 34650 | 415 |
| 374 | 20240830 | 131100 | 11921968700 | 34650 | 34700 | 34700 | 34650 | 324 |
| 375 | 20240830 | 131000 | 11910739500 | 34700 | 34650 | 34700 | 34650 | 871 |
| 376 | 20240830 | 130900 | 11880555950 | 34600 | 34600 | 34650 | 34600 | 429 |
| 377 | 20240830 | 130800 | 11865711150 | 34600 | 34600 | 34600 | 34600 | 135 |
| 378 | 20240830 | 130700 | 11861040150 | 34650 | 34600 | 34650 | 34600 | 349 |
| 379 | 20240830 | 130600 | 11848964200 | 34600 | 34650 | 34700 | 34600 | 518 |
| 380 | 20240830 | 130500 | 11831039200 | 34700 | 34650 | 34700 | 34650 | 155 |
| 381 | 20240830 | 130400 | 11825667450 | 34650 | 34650 | 34650 | 34600 | 455 |
| 382 | 20240830 | 130300 | 11809906600 | 34550 | 34550 | 34600 | 34550 | 675 |
| 383 | 20240830 | 130200 | 11786585300 | 34550 | 34550 | 34600 | 34550 | 1360 |
| 384 | 20240830 | 130100 | 11739564900 | 34550 | 34650 | 34650 | 34550 | 269 |
| 385 | 20240830 | 130000 | 11730269500 | 34600 | 34550 | 34600 | 34550 | 497 |
| 386 | 20240830 | 125900 | 11713092900 | 34550 | 34600 | 34600 | 34550 | 513 |
| 387 | 20240830 | 125800 | 11695367250 | 34600 | 34550 | 34600 | 34550 | 1006 |
| 388 | 20240830 | 125700 | 11660607900 | 34550 | 34600 | 34600 | 34550 | 463 |
| 389 | 20240830 | 125600 | 11644610450 | 34600 | 34600 | 34650 | 34550 | 453 |
| 390 | 20240830 | 125500 | 11628950300 | 34600 | 34600 | 34600 | 34550 | 405 |
| 391 | 20240830 | 125400 | 11614947100 | 34600 | 34550 | 34600 | 34550 | 1144 |
| 392 | 20240830 | 125300 | 11575421850 | 34550 | 34550 | 34600 | 34550 | 635 |
| 393 | 20240830 | 125200 | 11553480100 | 34550 | 34550 | 34550 | 34550 | 1184 |
| 394 | 20240830 | 125100 | 11512572900 | 34550 | 34550 | 34600 | 34550 | 1075 |
| 395 | 20240830 | 125000 | 11475431600 | 34550 | 34600 | 34600 | 34550 | 207 |
| 396 | 20240830 | 124900 | 11468273800 | 34600 | 34600 | 34600 | 34600 | 924 |
| 397 | 20240830 | 124800 | 11436303400 | 34650 | 34650 | 34650 | 34600 | 371 |
| 398 | 20240830 | 124700 | 11423464050 | 34650 | 34600 | 34650 | 34600 | 377 |
| 399 | 20240830 | 124600 | 11410404500 | 34600 | 34650 | 34650 | 34600 | 516 |
| 400 | 20240830 | 124500 | 11392534600 | 34650 | 34700 | 34800 | 34600 | 339 |
| 401 | 20240830 | 124400 | 11380782400 | 34650 | 34750 | 34750 | 34650 | 252 |
| 402 | 20240830 | 124300 | 11372043000 | 34750 | 34700 | 34750 | 34700 | 55 |
| 403 | 20240830 | 124200 | 11370134250 | 34700 | 34700 | 34700 | 34700 | 158 |
| 404 | 20240830 | 124100 | 11364651650 | 34750 | 34700 | 34750 | 34700 | 45 |
| 405 | 20240830 | 124000 | 11363089900 | 34700 | 34750 | 34800 | 34700 | 565 |
| 406 | 20240830 | 123900 | 11343433700 | 34750 | 34700 | 34750 | 34700 | 192 |
| 407 | 20240830 | 123800 | 11336769250 | 34700 | 34750 | 34750 | 34700 | 104 |
| 408 | 20240830 | 123700 | 11333160400 | 34700 | 34750 | 34750 | 34700 | 52 |
| 409 | 20240830 | 123600 | 11331355950 | 34700 | 34600 | 34700 | 34550 | 1776 |
| 410 | 20240830 | 123500 | 11269939000 | 34600 | 34650 | 34650 | 34600 | 583 |
| 411 | 20240830 | 123400 | 11249757150 | 34650 | 34650 | 34650 | 34600 | 253 |
| 412 | 20240830 | 123300 | 11240994250 | 34650 | 34600 | 34700 | 34600 | 867 |
| 413 | 20240830 | 123200 | 11210961950 | 34600 | 34600 | 34600 | 34600 | 481 |
| 414 | 20240830 | 123100 | 11194319350 | 34600 | 34650 | 34650 | 34600 | 3835 |
| 415 | 20240830 | 123000 | 11061541350 | 34650 | 34700 | 34700 | 34650 | 204 |
| 416 | 20240830 | 122900 | 11054465400 | 34700 | 34700 | 34700 | 34700 | 211 |
| 417 | 20240830 | 122800 | 11047143700 | 34750 | 34700 | 34750 | 34700 | 44 |
| 418 | 20240830 | 122700 | 11045616850 | 34700 | 34750 | 34750 | 34700 | 991 |
| 419 | 20240830 | 122600 | 11011223000 | 34750 | 34750 | 34750 | 34750 | 50 |
| 420 | 20240830 | 122500 | 11009485500 | 34750 | 34750 | 34750 | 34750 | 597 |
| 421 | 20240830 | 122400 | 10988739750 | 34750 | 34750 | 34750 | 34700 | 299 |
| 422 | 20240830 | 122300 | 10978358450 | 34750 | 34700 | 34750 | 34700 | 517 |
| 423 | 20240830 | 122200 | 10960411550 | 34700 | 34700 | 34700 | 34700 | 91 |
| 424 | 20240830 | 122100 | 10957253850 | 34700 | 34750 | 34750 | 34700 | 183 |
| 425 | 20240830 | 122000 | 10950903500 | 34750 | 34700 | 34750 | 34700 | 182 |
| 426 | 20240830 | 121900 | 10944587600 | 34700 | 34750 | 34750 | 34700 | 66 |
| 427 | 20240830 | 121800 | 10942294400 | 34700 | 34750 | 34750 | 34700 | 226 |
| 428 | 20240830 | 121700 | 10934448650 | 34700 | 34700 | 34750 | 34700 | 478 |
| 429 | 20240830 | 121600 | 10917861550 | 34700 | 34700 | 34700 | 34700 | 23 |
| 430 | 20240830 | 121500 | 10917063450 | 34700 | 34750 | 34750 | 34700 | 255 |
| 431 | 20240830 | 121400 | 10908214200 | 34750 | 34750 | 34750 | 34750 | 149 |
| 432 | 20240830 | 121300 | 10903036450 | 34750 | 34750 | 34750 | 34750 | 3 |
| 433 | 20240830 | 121200 | 10902932200 | 34750 | 34750 | 34750 | 34700 | 420 |
| 434 | 20240830 | 121100 | 10888354950 | 34750 | 34750 | 34750 | 34700 | 164 |
| 435 | 20240830 | 121000 | 10882656000 | 34750 | 34700 | 34750 | 34700 | 88 |
| 436 | 20240830 | 120900 | 10879602050 | 34700 | 34750 | 34750 | 34700 | 490 |
| 437 | 20240830 | 120800 | 10862599000 | 34750 | 34750 | 34750 | 34700 | 1708 |
| 438 | 20240830 | 120700 | 10803314700 | 34750 | 34750 | 34750 | 34750 | 113 |
| 439 | 20240830 | 120600 | 10799387950 | 34750 | 34800 | 34800 | 34750 | 4319 |
| 440 | 20240830 | 120500 | 10649300600 | 34750 | 34800 | 34800 | 34750 | 66 |
| 441 | 20240830 | 120400 | 10647003850 | 34800 | 34800 | 34800 | 34750 | 296 |
| 442 | 20240830 | 120300 | 10636714600 | 34800 | 34800 | 34800 | 34750 | 390 |
| 443 | 20240830 | 120200 | 10623145100 | 34800 | 34800 | 34800 | 34800 | 1707 |
| 444 | 20240830 | 120100 | 10563741500 | 34800 | 34850 | 34850 | 34800 | 411 |
| 445 | 20240830 | 120000 | 10549432900 | 34800 | 34800 | 34850 | 34800 | 234 |
| 446 | 20240830 | 115900 | 10541289150 | 34800 | 34800 | 34800 | 34800 | 225 |
| 447 | 20240830 | 115800 | 10533459150 | 34850 | 34800 | 34850 | 34800 | 308 |
| 448 | 20240830 | 115700 | 10522738600 | 34850 | 34850 | 34850 | 34800 | 243 |
| 449 | 20240830 | 115600 | 10514277700 | 34850 | 34850 | 34900 | 34800 | 142 |
| 450 | 20240830 | 115500 | 10509329750 | 34900 | 34800 | 34900 | 34800 | 173 |
| 451 | 20240830 | 115400 | 10503309050 | 34800 | 34850 | 34850 | 34800 | 853 |
| 452 | 20240830 | 115300 | 10473585050 | 34850 | 34850 | 34850 | 34850 | 139 |
| 453 | 20240830 | 115200 | 10468740900 | 34850 | 34900 | 34900 | 34850 | 51 |
| 454 | 20240830 | 115100 | 10466963500 | 34850 | 34900 | 34900 | 34850 | 369 |
| 455 | 20240830 | 115000 | 10454101350 | 34900 | 34900 | 34900 | 34900 | 92 |
| 456 | 20240830 | 114900 | 10450890550 | 34950 | 34900 | 34950 | 34850 | 1311 |
| 457 | 20240830 | 114800 | 10405144450 | 34900 | 34900 | 34950 | 34900 | 186 |
| 458 | 20240830 | 114700 | 10398652900 | 34950 | 34950 | 34950 | 34950 | 16 |
| 459 | 20240830 | 114600 | 10398093700 | 34950 | 35000 | 35000 | 34900 | 57 |
| 460 | 20240830 | 114500 | 10396103900 | 34900 | 34900 | 34900 | 34900 | 380 |
| 461 | 20240830 | 114400 | 10382841900 | 34900 | 34900 | 34900 | 34900 | 0 |
| 462 | 20240830 | 114300 | 10382841900 | 34900 | 34900 | 35000 | 34900 | 127 |
| 463 | 20240830 | 114200 | 10378405550 | 34900 | 34950 | 34950 | 34900 | 191 |
| 464 | 20240830 | 114100 | 10371737750 | 34950 | 34950 | 34950 | 34950 | 90 |
| 465 | 20240830 | 114000 | 10368592250 | 34950 | 34950 | 34950 | 34950 | 20 |
| 466 | 20240830 | 113900 | 10367893250 | 34950 | 35000 | 35050 | 34950 | 174 |
| 467 | 20240830 | 113800 | 10361810250 | 35050 | 35100 | 35100 | 35050 | 69 |
| 468 | 20240830 | 113700 | 10359391050 | 35100 | 34950 | 35100 | 34950 | 343 |
| 469 | 20240830 | 113600 | 10347369750 | 34900 | 34950 | 34950 | 34900 | 186 |
| 470 | 20240830 | 113500 | 10340876100 | 34950 | 34950 | 34950 | 34950 | 77 |
| 471 | 20240830 | 113400 | 10338184950 | 35000 | 35000 | 35000 | 35000 | 42 |
| 472 | 20240830 | 113300 | 10336714950 | 35000 | 35000 | 35000 | 34950 | 516 |
| 473 | 20240830 | 113200 | 10318662600 | 35000 | 35000 | 35000 | 34950 | 249 |
| 474 | 20240830 | 113100 | 10309954650 | 35000 | 35000 | 35000 | 35000 | 105 |
| 475 | 20240830 | 113000 | 10306279650 | 35000 | 35000 | 35000 | 34950 | 173 |
| 476 | 20240830 | 112900 | 10300232350 | 35000 | 34950 | 35000 | 34950 | 586 |
| 477 | 20240830 | 112800 | 10279751250 | 34950 | 35000 | 35000 | 34950 | 157 |
| 478 | 20240830 | 112700 | 10274263850 | 35000 | 35050 | 35100 | 35000 | 377 |
| 479 | 20240830 | 112600 | 10261061100 | 35100 | 35100 | 35100 | 35100 | 19 |
| 480 | 20240830 | 112500 | 10260394200 | 35100 | 35050 | 35100 | 35050 | 212 |
| 481 | 20240830 | 112400 | 10252961250 | 35000 | 35000 | 35050 | 34900 | 1239 |
| 482 | 20240830 | 112300 | 10209606400 | 35000 | 34950 | 35000 | 34950 | 1040 |
| 483 | 20240830 | 112200 | 10173218850 | 34900 | 34950 | 34950 | 34900 | 21 |
| 484 | 20240830 | 112100 | 10172485900 | 34900 | 34950 | 34950 | 34900 | 304 |
| 485 | 20240830 | 112000 | 10161868200 | 34950 | 34950 | 34950 | 34950 | 188 |
| 486 | 20240830 | 111900 | 10155297600 | 34950 | 34900 | 35000 | 34900 | 754 |
| 487 | 20240830 | 111800 | 10128955000 | 34900 | 34900 | 34900 | 34850 | 381 |
| 488 | 20240830 | 111700 | 10115672700 | 34850 | 34900 | 34900 | 34850 | 289 |
| 489 | 20240830 | 111600 | 10105600950 | 34850 | 34850 | 34900 | 34850 | 68 |
| 490 | 20240830 | 111500 | 10103229950 | 34850 | 34900 | 34900 | 34850 | 241 |
| 491 | 20240830 | 111400 | 10094824100 | 34900 | 34850 | 34900 | 34850 | 113 |
| 492 | 20240830 | 111300 | 10090885450 | 34850 | 34850 | 34950 | 34850 | 112 |
| 493 | 20240830 | 111200 | 10086979750 | 34850 | 34900 | 34900 | 34850 | 280 |
| 494 | 20240830 | 111100 | 10077213700 | 34850 | 34850 | 34950 | 34850 | 145 |
| 495 | 20240830 | 111000 | 10072155350 | 34850 | 34850 | 34850 | 34850 | 605 |
| 496 | 20240830 | 110900 | 10051071100 | 34850 | 34900 | 34900 | 34850 | 756 |
| 497 | 20240830 | 110800 | 10024716150 | 34900 | 34950 | 34950 | 34900 | 1010 |
| 498 | 20240830 | 110700 | 9989417150 | 34900 | 34800 | 34900 | 34800 | 1269 |
| 499 | 20240830 | 110600 | 9945155850 | 34800 | 34900 | 34900 | 34800 | 2047 |
| 500 | 20240830 | 110500 | 9873820200 | 34800 | 34800 | 34800 | 34800 | 296 |
| 501 | 20240830 | 110400 | 9863519400 | 34800 | 34900 | 34900 | 34800 | 111 |
| 502 | 20240830 | 110300 | 9859654350 | 34900 | 34950 | 34950 | 34900 | 1048 |
| 503 | 20240830 | 110200 | 9823077300 | 34950 | 34850 | 34950 | 34800 | 331 |
| 504 | 20240830 | 110100 | 9811529550 | 34900 | 34850 | 34900 | 34850 | 722 |
| 505 | 20240830 | 110000 | 9786364100 | 34850 | 34900 | 34950 | 34850 | 1039 |
| 506 | 20240830 | 105900 | 9750103200 | 34900 | 34950 | 34950 | 34900 | 131 |
| 507 | 20240830 | 105800 | 9745529550 | 34900 | 34900 | 34900 | 34900 | 125 |
| 508 | 20240830 | 105700 | 9741167050 | 34950 | 34900 | 35000 | 34850 | 304 |
| 509 | 20240830 | 105600 | 9730555550 | 34900 | 34950 | 35000 | 34900 | 224 |
| 510 | 20240830 | 105500 | 9722732200 | 34950 | 34950 | 35000 | 34950 | 103 |
| 511 | 20240830 | 105400 | 9719132250 | 34950 | 34900 | 35000 | 34900 | 249 |
| 512 | 20240830 | 105300 | 9710433600 | 34900 | 34900 | 34900 | 34850 | 270 |
| 513 | 20240830 | 105200 | 9701013550 | 34900 | 34900 | 34900 | 34850 | 64 |
| 514 | 20240830 | 105100 | 9698780450 | 34850 | 34900 | 34900 | 34850 | 192 |
| 515 | 20240830 | 105000 | 9692087650 | 34850 | 34850 | 34900 | 34850 | 253 |
| 516 | 20240830 | 104900 | 9683270450 | 34900 | 34900 | 34900 | 34850 | 163 |
| 517 | 20240830 | 104800 | 9677581850 | 34900 | 34850 | 34900 | 34800 | 218 |
| 518 | 20240830 | 104700 | 9669991700 | 34850 | 34850 | 34850 | 34800 | 404 |
| 519 | 20240830 | 104600 | 9655922400 | 34850 | 34900 | 34900 | 34850 | 58 |
| 520 | 20240830 | 104500 | 9653900400 | 34850 | 34850 | 34850 | 34750 | 2485 |
| 521 | 20240830 | 104400 | 9567355350 | 34850 | 34850 | 34950 | 34850 | 1596 |
| 522 | 20240830 | 104300 | 9511661500 | 34850 | 34800 | 34900 | 34800 | 122 |
| 523 | 20240830 | 104200 | 9507410400 | 34800 | 34850 | 34900 | 34800 | 389 |
| 524 | 20240830 | 104100 | 9493857950 | 34900 | 34900 | 34900 | 34850 | 1028 |
| 525 | 20240830 | 104000 | 9458027400 | 34900 | 34850 | 34900 | 34800 | 1101 |
| 526 | 20240830 | 103900 | 9419657200 | 34850 | 34850 | 34850 | 34750 | 239 |
| 527 | 20240830 | 103800 | 9411335700 | 34850 | 34750 | 34900 | 34750 | 214 |
| 528 | 20240830 | 103700 | 9403890450 | 34750 | 34750 | 34800 | 34750 | 691 |
| 529 | 20240830 | 103600 | 9379876950 | 34750 | 34850 | 34850 | 34750 | 589 |
| 530 | 20240830 | 103500 | 9359399150 | 34850 | 34850 | 34850 | 34750 | 808 |
| 531 | 20240830 | 103400 | 9331284300 | 34850 | 34950 | 34950 | 34850 | 203 |
| 532 | 20240830 | 103300 | 9324198050 | 34950 | 34950 | 35000 | 34950 | 404 |
| 533 | 20240830 | 103200 | 9310076750 | 34950 | 34900 | 35000 | 34900 | 141 |
| 534 | 20240830 | 103100 | 9305152700 | 34900 | 35000 | 35000 | 34800 | 1823 |
| 535 | 20240830 | 103000 | 9241638850 | 35050 | 34950 | 35050 | 34900 | 708 |
| 536 | 20240830 | 102900 | 9216882600 | 34950 | 34950 | 35000 | 34950 | 264 |
| 537 | 20240830 | 102800 | 9207654000 | 34950 | 35000 | 35000 | 34850 | 615 |
| 538 | 20240830 | 102700 | 9186188150 | 35000 | 35000 | 35000 | 34900 | 222 |
| 539 | 20240830 | 102600 | 9178427500 | 35000 | 34950 | 35000 | 34950 | 332 |
| 540 | 20240830 | 102500 | 9166821500 | 35000 | 35000 | 35000 | 34950 | 351 |
| 541 | 20240830 | 102400 | 9154550800 | 35000 | 35000 | 35000 | 34900 | 462 |
| 542 | 20240830 | 102300 | 9138402100 | 34900 | 34950 | 34950 | 34900 | 379 |
| 543 | 20240830 | 102200 | 9125164550 | 34950 | 35050 | 35050 | 34950 | 265 |
| 544 | 20240830 | 102100 | 9115888500 | 35000 | 35000 | 35050 | 34950 | 455 |
| 545 | 20240830 | 102000 | 9099969100 | 35000 | 35000 | 35000 | 35000 | 465 |
| 546 | 20240830 | 101900 | 9083694100 | 34900 | 35000 | 35000 | 34900 | 324 |
| 547 | 20240830 | 101800 | 9072368900 | 35000 | 34900 | 35000 | 34850 | 1458 |
| 548 | 20240830 | 101700 | 9021483300 | 34850 | 34850 | 34900 | 34850 | 267 |
| 549 | 20240830 | 101600 | 9012175950 | 34900 | 34900 | 34900 | 34850 | 459 |
| 550 | 20240830 | 101500 | 8996177150 | 34850 | 34900 | 34900 | 34850 | 464 |
| 551 | 20240830 | 101400 | 8980003750 | 34900 | 34900 | 34900 | 34900 | 331 |
| 552 | 20240830 | 101300 | 8968451850 | 34900 | 34950 | 35000 | 34900 | 1523 |
| 553 | 20240830 | 101200 | 8915274650 | 34950 | 35000 | 35000 | 34950 | 526 |
| 554 | 20240830 | 101100 | 8896880100 | 35000 | 35000 | 35000 | 34950 | 69 |
| 555 | 20240830 | 101000 | 8894467900 | 35000 | 35000 | 35100 | 35000 | 568 |
| 556 | 20240830 | 100900 | 8874587250 | 35000 | 35150 | 35150 | 35000 | 1664 |
| 557 | 20240830 | 100800 | 8816246900 | 35200 | 35250 | 35250 | 35150 | 2375 |
| 558 | 20240830 | 100700 | 8732677650 | 35200 | 35200 | 35250 | 35200 | 183 |
| 559 | 20240830 | 100600 | 8726231050 | 35250 | 35200 | 35250 | 35150 | 1193 |
| 560 | 20240830 | 100500 | 8684232850 | 35200 | 35150 | 35250 | 35150 | 2039 |
| 561 | 20240830 | 100400 | 8612454200 | 35200 | 35200 | 35200 | 35150 | 930 |
| 562 | 20240830 | 100300 | 8579730450 | 35200 | 35150 | 35200 | 35100 | 2149 |
| 563 | 20240830 | 100200 | 8504121250 | 35150 | 35050 | 35150 | 35050 | 1342 |
| 564 | 20240830 | 100100 | 8456978950 | 35050 | 34950 | 35050 | 34950 | 5320 |
| 565 | 20240830 | 100000 | 8270796450 | 34950 | 34750 | 34950 | 34750 | 1549 |
| 566 | 20240830 | 095900 | 8216871150 | 34850 | 34850 | 34950 | 34800 | 2397 |
| 567 | 20240830 | 095800 | 8133299000 | 34750 | 34950 | 34950 | 34750 | 5163 |
| 568 | 20240830 | 095700 | 7953804600 | 34850 | 34900 | 34950 | 34800 | 1119 |
| 569 | 20240830 | 095600 | 7914814200 | 34950 | 34900 | 35000 | 34900 | 1075 |
| 570 | 20240830 | 095500 | 7877279100 | 34900 | 35000 | 35000 | 34900 | 3636 |
| 571 | 20240830 | 095400 | 7750049150 | 34900 | 34950 | 34950 | 34900 | 803 |
| 572 | 20240830 | 095300 | 7722021700 | 34950 | 34900 | 34950 | 34850 | 1501 |
| 573 | 20240830 | 095200 | 7669628900 | 34900 | 34850 | 34900 | 34850 | 245 |
| 574 | 20240830 | 095100 | 7661086000 | 34850 | 34850 | 34850 | 34800 | 889 |
| 575 | 20240830 | 095000 | 7630118700 | 34850 | 34850 | 34850 | 34800 | 1665 |
| 576 | 20240830 | 094900 | 7572113100 | 34850 | 34850 | 34850 | 34800 | 1736 |
| 577 | 20240830 | 094800 | 7511661250 | 34900 | 34850 | 34900 | 34850 | 291 |
| 578 | 20240830 | 094700 | 7501516550 | 34850 | 34850 | 34900 | 34850 | 68 |
| 579 | 20240830 | 094600 | 7499146200 | 34850 | 34900 | 34900 | 34800 | 1625 |
| 580 | 20240830 | 094500 | 7442515600 | 34900 | 34850 | 34900 | 34850 | 459 |
| 581 | 20240830 | 094400 | 7426513350 | 34850 | 34850 | 34900 | 34850 | 799 |
| 582 | 20240830 | 094300 | 7398666700 | 34850 | 34900 | 34950 | 34850 | 1422 |
| 583 | 20240830 | 094200 | 7349037000 | 34950 | 35000 | 35050 | 34900 | 1366 |
| 584 | 20240830 | 094100 | 7301258650 | 35050 | 34700 | 35050 | 34700 | 2592 |
| 585 | 20240830 | 094000 | 7210808500 | 34650 | 34550 | 34650 | 34550 | 1731 |
| 586 | 20240830 | 093900 | 7150924550 | 34600 | 34600 | 34600 | 34550 | 765 |
| 587 | 20240830 | 093800 | 7124463850 | 34600 | 34600 | 34600 | 34500 | 4256 |
| 588 | 20240830 | 093700 | 6977379350 | 34550 | 34500 | 34550 | 34400 | 14726 |
| 589 | 20240830 | 093600 | 6469660300 | 34450 | 34550 | 34650 | 34450 | 4629 |
| 590 | 20240830 | 093500 | 6309892350 | 34550 | 34800 | 34800 | 34550 | 3509 |
| 591 | 20240830 | 093400 | 6188472100 | 34800 | 34650 | 34800 | 34550 | 11177 |
| 592 | 20240830 | 093300 | 5801885500 | 34650 | 34850 | 34900 | 34600 | 4893 |
| 593 | 20240830 | 093200 | 5631594150 | 34850 | 34850 | 34950 | 34650 | 6965 |
| 594 | 20240830 | 093100 | 5389347150 | 34850 | 34950 | 35000 | 34850 | 2381 |
| 595 | 20240830 | 093000 | 5306248350 | 34900 | 35100 | 35100 | 34900 | 815 |
| 596 | 20240830 | 092900 | 5277744100 | 35100 | 35100 | 35100 | 34950 | 835 |
| 597 | 20240830 | 092800 | 5248487400 | 35150 | 35050 | 35150 | 34850 | 1951 |
| 598 | 20240830 | 092700 | 5180155550 | 34850 | 35050 | 35100 | 34850 | 9876 |
| 599 | 20240830 | 092600 | 4834624000 | 35100 | 35100 | 35200 | 35050 | 2381 |
| 600 | 20240830 | 092500 | 4751040250 | 35100 | 35150 | 35200 | 35100 | 2032 |
| 601 | 20240830 | 092400 | 4679649900 | 35150 | 35200 | 35200 | 35150 | 1712 |
| 602 | 20240830 | 092300 | 4619465300 | 35200 | 35300 | 35300 | 35150 | 4609 |
| 603 | 20240830 | 092200 | 4457084450 | 35350 | 35300 | 35350 | 35300 | 278 |
| 604 | 20240830 | 092100 | 4447266850 | 35300 | 35300 | 35350 | 35250 | 652 |
| 605 | 20240830 | 092000 | 4424253600 | 35300 | 35350 | 35350 | 35250 | 1267 |
| 606 | 20240830 | 091900 | 4379534550 | 35350 | 35300 | 35350 | 35250 | 1364 |
| 607 | 20240830 | 091800 | 4331386450 | 35300 | 35150 | 35300 | 35150 | 1640 |
| 608 | 20240830 | 091700 | 4273578200 | 35150 | 35200 | 35250 | 35100 | 3767 |
| 609 | 20240830 | 091600 | 4141061900 | 35250 | 35250 | 35300 | 35200 | 1515 |
| 610 | 20240830 | 091500 | 4087656650 | 35250 | 35550 | 35550 | 35250 | 6453 |
| 611 | 20240830 | 091400 | 3859592850 | 35550 | 35500 | 35550 | 35350 | 3613 |
| 612 | 20240830 | 091300 | 3731476450 | 35450 | 35450 | 35450 | 35300 | 3924 |
| 613 | 20240830 | 091200 | 3592648050 | 35450 | 35650 | 35700 | 35450 | 8875 |
| 614 | 20240830 | 091100 | 3276854150 | 35700 | 35900 | 35900 | 35650 | 4339 |
| 615 | 20240830 | 091000 | 3121811500 | 35900 | 35950 | 36000 | 35850 | 1437 |
| 616 | 20240830 | 090900 | 3070198350 | 35950 | 36150 | 36300 | 35950 | 11267 |
| 617 | 20240830 | 090800 | 2662973750 | 36150 | 36050 | 36150 | 35950 | 6265 |
| 618 | 20240830 | 090700 | 2436902550 | 36000 | 35850 | 36050 | 35650 | 11559 |
| 619 | 20240830 | 090600 | 2021894350 | 35900 | 36000 | 36000 | 35850 | 3969 |
| 620 | 20240830 | 090500 | 1879466900 | 36000 | 36100 | 36100 | 35950 | 2832 |
| 621 | 20240830 | 090400 | 1777527300 | 36100 | 35950 | 36150 | 35900 | 12672 |
| 622 | 20240830 | 090300 | 1320918050 | 35900 | 36050 | 36100 | 35550 | 14108 |
| 623 | 20240830 | 090200 | 814165700 | 36050 | 35750 | 36100 | 35700 | 10671 |
| 624 | 20240830 | 090100 | 431469600 | 35750 | 35600 | 35800 | 35600 | 4612 |
| 625 | 20240830 | 090000 | 266637100 | 35600 | 35500 | 35650 | 35350 | 7402 |