31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240830 | 183400 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 34639 |
| 3 | 20240830 | 183300 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 4 | 20240830 | 183200 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 5 | 20240830 | 183100 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 6 | 20240830 | 183000 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 7 | 20240830 | 182900 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 8 | 20240830 | 182800 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 9 | 20240830 | 182700 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 10 | 20240830 | 182600 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 11 | 20240830 | 182500 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 12 | 20240830 | 182400 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 13 | 20240830 | 182300 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 14 | 20240830 | 182200 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 15 | 20240830 | 182100 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 16 | 20240830 | 182000 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 17 | 20240830 | 181900 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 18 | 20240830 | 181800 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 19 | 20240830 | 181700 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 20 | 20240830 | 181600 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 21 | 20240830 | 181500 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 22 | 20240830 | 181400 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 23 | 20240830 | 181300 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 24 | 20240830 | 181200 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 25 | 20240830 | 181100 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 26 | 20240830 | 181000 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 27 | 20240830 | 180900 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 28 | 20240830 | 180800 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 29 | 20240830 | 180700 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 30 | 20240830 | 180600 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 31 | 20240830 | 180500 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 32 | 20240830 | 180400 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 34639 |
| 33 | 20240830 | 180300 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 34 | 20240830 | 180200 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 35 | 20240830 | 180100 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 36 | 20240830 | 180000 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 37 | 20240830 | 175900 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 38 | 20240830 | 175800 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 39 | 20240830 | 175700 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 40 | 20240830 | 175600 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 41 | 20240830 | 175500 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 42 | 20240830 | 175400 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 43 | 20240830 | 175300 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 44 | 20240830 | 175200 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 45 | 20240830 | 175100 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 46 | 20240830 | 175000 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 47 | 20240830 | 174900 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 48 | 20240830 | 174800 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 49 | 20240830 | 174700 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 50 | 20240830 | 174600 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 51 | 20240830 | 174500 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 52 | 20240830 | 174400 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 53 | 20240830 | 174300 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 54 | 20240830 | 174200 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 55 | 20240830 | 174100 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 56 | 20240830 | 174000 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 57 | 20240830 | 173900 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 58 | 20240830 | 173800 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 59 | 20240830 | 173700 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 60 | 20240830 | 173600 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 61 | 20240830 | 173500 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 62 | 20240830 | 173400 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 34639 |
| 63 | 20240830 | 173300 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 64 | 20240830 | 173200 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 65 | 20240830 | 173100 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 66 | 20240830 | 173000 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 67 | 20240830 | 172900 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 68 | 20240830 | 172800 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 69 | 20240830 | 172700 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 70 | 20240830 | 172600 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 71 | 20240830 | 172500 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 72 | 20240830 | 172400 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 73 | 20240830 | 172300 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 74 | 20240830 | 172200 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 75 | 20240830 | 172100 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 76 | 20240830 | 172000 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 77 | 20240830 | 171900 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 78 | 20240830 | 171800 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 79 | 20240830 | 171700 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 80 | 20240830 | 171600 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 81 | 20240830 | 171500 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 82 | 20240830 | 171400 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 83 | 20240830 | 171300 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 84 | 20240830 | 171200 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 85 | 20240830 | 171100 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 86 | 20240830 | 171000 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 87 | 20240830 | 170900 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 88 | 20240830 | 170800 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 89 | 20240830 | 170700 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 90 | 20240830 | 170600 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 91 | 20240830 | 170500 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 92 | 20240830 | 170400 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 34639 |
| 93 | 20240830 | 170300 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 94 | 20240830 | 170200 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 95 | 20240830 | 170100 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 96 | 20240830 | 170000 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 97 | 20240830 | 165900 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 98 | 20240830 | 165800 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 99 | 20240830 | 165700 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 100 | 20240830 | 165600 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 101 | 20240830 | 165500 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 102 | 20240830 | 165400 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 103 | 20240830 | 165300 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 104 | 20240830 | 165200 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 105 | 20240830 | 165100 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 106 | 20240830 | 165000 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 107 | 20240830 | 164900 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 108 | 20240830 | 164800 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 109 | 20240830 | 164700 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 110 | 20240830 | 164600 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 111 | 20240830 | 164500 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 112 | 20240830 | 164400 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 113 | 20240830 | 164300 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 114 | 20240830 | 164200 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 115 | 20240830 | 164100 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 116 | 20240830 | 164000 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 117 | 20240830 | 163900 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 118 | 20240830 | 163800 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 119 | 20240830 | 163700 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 120 | 20240830 | 163600 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 121 | 20240830 | 163500 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 122 | 20240830 | 163400 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 34639 |
| 123 | 20240830 | 163300 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 124 | 20240830 | 163200 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 125 | 20240830 | 163100 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 126 | 20240830 | 163000 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 127 | 20240830 | 162900 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 128 | 20240830 | 162800 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 129 | 20240830 | 162700 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 130 | 20240830 | 162600 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 131 | 20240830 | 162500 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 132 | 20240830 | 162400 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 133 | 20240830 | 162300 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 134 | 20240830 | 162200 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 135 | 20240830 | 162100 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 136 | 20240830 | 162000 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 137 | 20240830 | 161900 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 138 | 20240830 | 161800 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 139 | 20240830 | 161700 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 140 | 20240830 | 161600 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 141 | 20240830 | 161500 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 142 | 20240830 | 161400 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 143 | 20240830 | 161300 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 144 | 20240830 | 161200 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 145 | 20240830 | 161100 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 146 | 20240830 | 161000 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 147 | 20240830 | 160900 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 148 | 20240830 | 160800 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 149 | 20240830 | 160700 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 150 | 20240830 | 160600 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 151 | 20240830 | 160500 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 152 | 20240830 | 160400 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 34639 |
| 153 | 20240830 | 160300 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 154 | 20240830 | 160200 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 155 | 20240830 | 160100 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 156 | 20240830 | 160000 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 157 | 20240830 | 155900 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 158 | 20240830 | 155800 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 159 | 20240830 | 155700 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 160 | 20240830 | 155600 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 161 | 20240830 | 155500 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 162 | 20240830 | 155400 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 163 | 20240830 | 155300 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 164 | 20240830 | 155200 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 165 | 20240830 | 155100 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 166 | 20240830 | 155000 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 167 | 20240830 | 154900 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 168 | 20240830 | 154800 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 169 | 20240830 | 154700 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 170 | 20240830 | 154600 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 171 | 20240830 | 154500 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 172 | 20240830 | 154400 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 173 | 20240830 | 154300 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 174 | 20240830 | 154200 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 175 | 20240830 | 154100 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 176 | 20240830 | 154000 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 177 | 20240830 | 153900 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 178 | 20240830 | 153800 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 179 | 20240830 | 153700 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 180 | 20240830 | 153600 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 181 | 20240830 | 153500 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 182 | 20240830 | 153400 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 34639 |
| 183 | 20240830 | 153300 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 184 | 20240830 | 153200 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 185 | 20240830 | 153100 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 0 |
| 186 | 20240830 | 153000 | 30378312800 | 46300 | 46300 | 46300 | 46300 | 34639 |
| 187 | 20240830 | 152900 | 28774527100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 188 | 20240830 | 152800 | 28774527100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 189 | 20240830 | 152700 | 28774527100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 190 | 20240830 | 152600 | 28774527100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 191 | 20240830 | 152500 | 28774527100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 192 | 20240830 | 152400 | 28774527100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 193 | 20240830 | 152300 | 28774527100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 194 | 20240830 | 152200 | 28774527100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 195 | 20240830 | 152100 | 28774527100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 196 | 20240830 | 152000 | 28774527100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 197 | 20240830 | 151900 | 28774527100 | 46200 | 46100 | 46200 | 46100 | 1496 |
| 198 | 20240830 | 151800 | 28705508400 | 46100 | 46100 | 46150 | 46050 | 2028 |
| 199 | 20240830 | 151700 | 28612034800 | 46100 | 46100 | 46100 | 46050 | 2922 |
| 200 | 20240830 | 151600 | 28477407900 | 46050 | 46050 | 46100 | 46050 | 963 |
| 201 | 20240830 | 151500 | 28433039150 | 46100 | 46050 | 46100 | 46050 | 738 |
| 202 | 20240830 | 151400 | 28399047050 | 46050 | 46100 | 46100 | 46050 | 1463 |
| 203 | 20240830 | 151300 | 28331627750 | 46100 | 46150 | 46150 | 46050 | 1583 |
| 204 | 20240830 | 151200 | 28258654250 | 46200 | 46150 | 46200 | 46100 | 1278 |
| 205 | 20240830 | 151100 | 28199684150 | 46150 | 46100 | 46150 | 46100 | 1649 |
| 206 | 20240830 | 151000 | 28123661050 | 46150 | 46150 | 46150 | 46100 | 1333 |
| 207 | 20240830 | 150900 | 28062151250 | 46150 | 46150 | 46200 | 46100 | 607 |
| 208 | 20240830 | 150800 | 28034140550 | 46150 | 46150 | 46200 | 46150 | 2110 |
| 209 | 20240830 | 150700 | 27936753650 | 46150 | 46200 | 46200 | 46150 | 899 |
| 210 | 20240830 | 150600 | 27895220600 | 46200 | 46200 | 46250 | 46200 | 1113 |
| 211 | 20240830 | 150500 | 27843787900 | 46250 | 46250 | 46300 | 46250 | 364 |
| 212 | 20240830 | 150400 | 27826952700 | 46250 | 46200 | 46300 | 46150 | 2313 |
| 213 | 20240830 | 150300 | 27719976150 | 46200 | 46200 | 46200 | 46200 | 1196 |
| 214 | 20240830 | 150200 | 27664720950 | 46200 | 46200 | 46250 | 46150 | 1252 |
| 215 | 20240830 | 150100 | 27606880250 | 46200 | 46200 | 46250 | 46200 | 676 |
| 216 | 20240830 | 150000 | 27575648700 | 46200 | 46300 | 46300 | 46200 | 1202 |
| 217 | 20240830 | 145900 | 27520084500 | 46300 | 46300 | 46350 | 46250 | 1983 |
| 218 | 20240830 | 145800 | 27428269550 | 46350 | 46350 | 46400 | 46300 | 2572 |
| 219 | 20240830 | 145700 | 27309067300 | 46350 | 46400 | 46400 | 46350 | 890 |
| 220 | 20240830 | 145600 | 27267795150 | 46400 | 46350 | 46400 | 46350 | 2060 |
| 221 | 20240830 | 145500 | 27172268850 | 46350 | 46300 | 46350 | 46250 | 1236 |
| 222 | 20240830 | 145400 | 27115034200 | 46300 | 46250 | 46350 | 46200 | 2501 |
| 223 | 20240830 | 145300 | 26999286300 | 46200 | 46250 | 46250 | 46200 | 995 |
| 224 | 20240830 | 145200 | 26953281200 | 46250 | 46100 | 46250 | 46100 | 2645 |
| 225 | 20240830 | 145100 | 26831124400 | 46100 | 46150 | 46150 | 46100 | 1294 |
| 226 | 20240830 | 145000 | 26771462050 | 46150 | 46150 | 46150 | 46100 | 454 |
| 227 | 20240830 | 144900 | 26750514150 | 46100 | 46050 | 46150 | 46050 | 2655 |
| 228 | 20240830 | 144800 | 26628114600 | 46050 | 46000 | 46050 | 45950 | 3461 |
| 229 | 20240830 | 144700 | 26468838400 | 46000 | 45950 | 46000 | 45950 | 196 |
| 230 | 20240830 | 144600 | 26459828750 | 45950 | 45950 | 46000 | 45950 | 1896 |
| 231 | 20240830 | 144500 | 26372700750 | 46000 | 45950 | 46000 | 45950 | 2168 |
| 232 | 20240830 | 144400 | 26272979350 | 46000 | 46000 | 46000 | 45950 | 340 |
| 233 | 20240830 | 144300 | 26257354450 | 46000 | 46000 | 46050 | 45950 | 763 |
| 234 | 20240830 | 144200 | 26222261250 | 46000 | 46000 | 46050 | 46000 | 411 |
| 235 | 20240830 | 144100 | 26203346350 | 46050 | 46000 | 46050 | 45950 | 1272 |
| 236 | 20240830 | 144000 | 26144830300 | 46000 | 46100 | 46100 | 46000 | 559 |
| 237 | 20240830 | 143900 | 26119111550 | 46050 | 46050 | 46050 | 46000 | 2039 |
| 238 | 20240830 | 143800 | 26025282600 | 46050 | 46100 | 46100 | 46000 | 769 |
| 239 | 20240830 | 143700 | 25989865350 | 46050 | 46100 | 46100 | 46050 | 367 |
| 240 | 20240830 | 143600 | 25972950600 | 46050 | 46000 | 46050 | 46000 | 1598 |
| 241 | 20240830 | 143500 | 25899375050 | 46000 | 46000 | 46000 | 45950 | 1861 |
| 242 | 20240830 | 143400 | 25813774200 | 45950 | 46000 | 46000 | 45950 | 1585 |
| 243 | 20240830 | 143300 | 25740925150 | 46000 | 46050 | 46050 | 46000 | 1077 |
| 244 | 20240830 | 143200 | 25691377350 | 46000 | 46050 | 46050 | 46000 | 227 |
| 245 | 20240830 | 143100 | 25680932550 | 46050 | 46000 | 46050 | 46000 | 1308 |
| 246 | 20240830 | 143000 | 25620758900 | 46000 | 46050 | 46050 | 46000 | 146 |
| 247 | 20240830 | 142900 | 25614036400 | 46050 | 46100 | 46100 | 46050 | 634 |
| 248 | 20240830 | 142800 | 25584839650 | 46050 | 46050 | 46100 | 46050 | 214 |
| 249 | 20240830 | 142700 | 25574976250 | 46050 | 46050 | 46050 | 46000 | 232 |
| 250 | 20240830 | 142600 | 25564293800 | 46050 | 46050 | 46100 | 46000 | 1427 |
| 251 | 20240830 | 142500 | 25498581350 | 46100 | 46100 | 46100 | 46050 | 203 |
| 252 | 20240830 | 142400 | 25489223100 | 46100 | 46050 | 46100 | 46050 | 230 |
| 253 | 20240830 | 142300 | 25478627850 | 46050 | 46150 | 46150 | 46050 | 1120 |
| 254 | 20240830 | 142200 | 25426970450 | 46150 | 46000 | 46150 | 46000 | 741 |
| 255 | 20240830 | 142100 | 25392820850 | 46000 | 46000 | 46000 | 45950 | 3731 |
| 256 | 20240830 | 142000 | 25221208200 | 45950 | 46000 | 46000 | 45950 | 220 |
| 257 | 20240830 | 141900 | 25211098700 | 46000 | 46000 | 46000 | 45950 | 870 |
| 258 | 20240830 | 141800 | 25171089200 | 45950 | 45950 | 46000 | 45950 | 346 |
| 259 | 20240830 | 141700 | 25155190450 | 45950 | 45950 | 46000 | 45950 | 319 |
| 260 | 20240830 | 141600 | 25140532350 | 45950 | 46000 | 46000 | 45950 | 665 |
| 261 | 20240830 | 141500 | 25109956400 | 46000 | 45950 | 46000 | 45950 | 1893 |
| 262 | 20240830 | 141400 | 25022954650 | 45950 | 46000 | 46000 | 45950 | 691 |
| 263 | 20240830 | 141300 | 24991199750 | 46000 | 45950 | 46000 | 45950 | 422 |
| 264 | 20240830 | 141200 | 24971804700 | 45950 | 45900 | 45950 | 45900 | 710 |
| 265 | 20240830 | 141100 | 24939182700 | 45900 | 46000 | 46000 | 45900 | 475 |
| 266 | 20240830 | 141000 | 24917362000 | 46000 | 45900 | 46000 | 45900 | 1770 |
| 267 | 20240830 | 140900 | 24836068100 | 45900 | 45950 | 45950 | 45900 | 272 |
| 268 | 20240830 | 140800 | 24823583200 | 45950 | 45900 | 45950 | 45900 | 289 |
| 269 | 20240830 | 140700 | 24810309200 | 45900 | 45900 | 45950 | 45850 | 516 |
| 270 | 20240830 | 140600 | 24786620850 | 45950 | 45950 | 46000 | 45900 | 615 |
| 271 | 20240830 | 140500 | 24758358950 | 45950 | 45900 | 45950 | 45900 | 325 |
| 272 | 20240830 | 140400 | 24743431350 | 45900 | 45900 | 45950 | 45900 | 429 |
| 273 | 20240830 | 140300 | 24723740050 | 45900 | 45900 | 45950 | 45850 | 782 |
| 274 | 20240830 | 140200 | 24687836950 | 45900 | 45800 | 45900 | 45800 | 1029 |
| 275 | 20240830 | 140100 | 24640611650 | 45850 | 45850 | 45850 | 45800 | 687 |
| 276 | 20240830 | 140000 | 24609117500 | 45850 | 45850 | 45900 | 45800 | 358 |
| 277 | 20240830 | 135900 | 24592702300 | 45850 | 45800 | 45850 | 45800 | 1362 |
| 278 | 20240830 | 135800 | 24530255150 | 45800 | 45850 | 45850 | 45800 | 1678 |
| 279 | 20240830 | 135700 | 24453402100 | 45800 | 45800 | 45850 | 45800 | 1454 |
| 280 | 20240830 | 135600 | 24386800300 | 45800 | 45850 | 45850 | 45800 | 436 |
| 281 | 20240830 | 135500 | 24366813600 | 45850 | 45800 | 45900 | 45800 | 1086 |
| 282 | 20240830 | 135400 | 24317020400 | 45850 | 45850 | 45900 | 45800 | 431 |
| 283 | 20240830 | 135300 | 24297264000 | 45900 | 45900 | 45900 | 45850 | 823 |
| 284 | 20240830 | 135200 | 24259518550 | 45900 | 45900 | 45900 | 45850 | 443 |
| 285 | 20240830 | 135100 | 24239201700 | 45900 | 45900 | 45900 | 45850 | 524 |
| 286 | 20240830 | 135000 | 24215150750 | 45900 | 45950 | 45950 | 45850 | 1088 |
| 287 | 20240830 | 134900 | 24165208900 | 45900 | 45950 | 45950 | 45900 | 364 |
| 288 | 20240830 | 134800 | 24148491050 | 45950 | 45950 | 45950 | 45900 | 196 |
| 289 | 20240830 | 134700 | 24139488000 | 45950 | 45950 | 45950 | 45900 | 579 |
| 290 | 20240830 | 134600 | 24112886050 | 45900 | 45950 | 45950 | 45900 | 334 |
| 291 | 20240830 | 134500 | 24097551150 | 45950 | 45950 | 45950 | 45950 | 407 |
| 292 | 20240830 | 134400 | 24078849500 | 45950 | 45850 | 45950 | 45850 | 783 |
| 293 | 20240830 | 134300 | 24042901850 | 45800 | 45850 | 45850 | 45800 | 387 |
| 294 | 20240830 | 134200 | 24025158750 | 45800 | 45850 | 45900 | 45800 | 916 |
| 295 | 20240830 | 134100 | 23983173750 | 45900 | 45950 | 45950 | 45850 | 1227 |
| 296 | 20240830 | 134000 | 23926903750 | 46000 | 45950 | 46000 | 45850 | 1066 |
| 297 | 20240830 | 133900 | 23877949500 | 46000 | 46000 | 46000 | 45950 | 391 |
| 298 | 20240830 | 133800 | 23859966600 | 46000 | 45900 | 46050 | 45900 | 4176 |
| 299 | 20240830 | 133700 | 23667894450 | 45950 | 45900 | 45950 | 45900 | 548 |
| 300 | 20240830 | 133600 | 23642725600 | 45850 | 45800 | 45950 | 45750 | 3479 |
| 301 | 20240830 | 133500 | 23483103000 | 45750 | 45800 | 45850 | 45750 | 1954 |
| 302 | 20240830 | 133400 | 23393620000 | 45750 | 45750 | 45800 | 45750 | 294 |
| 303 | 20240830 | 133300 | 23380168800 | 45750 | 45750 | 45800 | 45750 | 1770 |
| 304 | 20240830 | 133200 | 23299190000 | 45750 | 45800 | 45800 | 45750 | 280 |
| 305 | 20240830 | 133100 | 23286376000 | 45750 | 45800 | 45800 | 45750 | 200 |
| 306 | 20240830 | 133000 | 23277220600 | 45800 | 45800 | 45800 | 45750 | 361 |
| 307 | 20240830 | 132900 | 23260692800 | 45750 | 45800 | 45800 | 45750 | 1040 |
| 308 | 20240830 | 132800 | 23213064150 | 45800 | 45750 | 45800 | 45750 | 1479 |
| 309 | 20240830 | 132700 | 23145341800 | 45750 | 45800 | 45800 | 45750 | 530 |
| 310 | 20240830 | 132600 | 23121076200 | 45800 | 45800 | 45800 | 45750 | 1380 |
| 311 | 20240830 | 132500 | 23057916100 | 45800 | 45800 | 45800 | 45750 | 1571 |
| 312 | 20240830 | 132400 | 22985977250 | 45800 | 45800 | 45800 | 45800 | 1228 |
| 313 | 20240830 | 132300 | 22929734850 | 45800 | 45800 | 45850 | 45800 | 449 |
| 314 | 20240830 | 132200 | 22909170600 | 45800 | 45800 | 45800 | 45800 | 845 |
| 315 | 20240830 | 132100 | 22870469600 | 45800 | 45850 | 45850 | 45800 | 499 |
| 316 | 20240830 | 132000 | 22847613650 | 45850 | 45800 | 45850 | 45800 | 991 |
| 317 | 20240830 | 131900 | 22802225000 | 45750 | 45750 | 45800 | 45700 | 435 |
| 318 | 20240830 | 131800 | 22782323750 | 45750 | 45750 | 45800 | 45750 | 1032 |
| 319 | 20240830 | 131700 | 22735092850 | 45800 | 45750 | 45800 | 45750 | 382 |
| 320 | 20240830 | 131600 | 22717609850 | 45800 | 45800 | 45800 | 45750 | 441 |
| 321 | 20240830 | 131500 | 22697420700 | 45800 | 45850 | 45850 | 45750 | 241 |
| 322 | 20240830 | 131400 | 22686386000 | 45850 | 45850 | 45850 | 45800 | 478 |
| 323 | 20240830 | 131300 | 22664482900 | 45850 | 45850 | 45850 | 45800 | 219 |
| 324 | 20240830 | 131200 | 22654445750 | 45850 | 45800 | 45850 | 45800 | 424 |
| 325 | 20240830 | 131100 | 22635008750 | 45800 | 45750 | 45800 | 45750 | 434 |
| 326 | 20240830 | 131000 | 22615143550 | 45750 | 45800 | 45850 | 45750 | 977 |
| 327 | 20240830 | 130900 | 22570427350 | 45800 | 45800 | 45800 | 45800 | 481 |
| 328 | 20240830 | 130800 | 22548397550 | 45800 | 45850 | 45850 | 45800 | 915 |
| 329 | 20240830 | 130700 | 22506484450 | 45800 | 45850 | 45850 | 45800 | 909 |
| 330 | 20240830 | 130600 | 22464821650 | 45850 | 45850 | 45850 | 45800 | 634 |
| 331 | 20240830 | 130500 | 22435757950 | 45850 | 45900 | 45900 | 45850 | 321 |
| 332 | 20240830 | 130400 | 22421025400 | 45900 | 45900 | 45900 | 45850 | 100 |
| 333 | 20240830 | 130300 | 22416437200 | 45900 | 45900 | 45950 | 45850 | 1528 |
| 334 | 20240830 | 130200 | 22346325250 | 45900 | 45900 | 45950 | 45900 | 514 |
| 335 | 20240830 | 130100 | 22322732100 | 45900 | 45900 | 45950 | 45850 | 778 |
| 336 | 20240830 | 130000 | 22287019300 | 45900 | 45900 | 45950 | 45900 | 633 |
| 337 | 20240830 | 125900 | 22257961550 | 45900 | 45950 | 45950 | 45900 | 217 |
| 338 | 20240830 | 125800 | 22247996700 | 45950 | 45950 | 45950 | 45850 | 236 |
| 339 | 20240830 | 125700 | 22237165900 | 45950 | 45950 | 45950 | 45900 | 1339 |
| 340 | 20240830 | 125600 | 22175687650 | 45950 | 45950 | 45950 | 45900 | 583 |
| 341 | 20240830 | 125500 | 22148903300 | 45950 | 46000 | 46000 | 45900 | 341 |
| 342 | 20240830 | 125400 | 22133233950 | 45950 | 45900 | 46000 | 45850 | 537 |
| 343 | 20240830 | 125300 | 22108568600 | 45950 | 45900 | 45950 | 45800 | 1049 |
| 344 | 20240830 | 125200 | 22060441850 | 45900 | 45900 | 45950 | 45850 | 1562 |
| 345 | 20240830 | 125100 | 21988754700 | 45900 | 45850 | 45950 | 45850 | 950 |
| 346 | 20240830 | 125000 | 21945171500 | 45800 | 45750 | 45850 | 45700 | 1169 |
| 347 | 20240830 | 124900 | 21891636700 | 45700 | 45800 | 45800 | 45700 | 458 |
| 348 | 20240830 | 124800 | 21870686200 | 45800 | 45700 | 45800 | 45700 | 1086 |
| 349 | 20240830 | 124700 | 21821002350 | 45650 | 45700 | 45700 | 45650 | 1387 |
| 350 | 20240830 | 124600 | 21757677000 | 45700 | 45700 | 45700 | 45650 | 1076 |
| 351 | 20240830 | 124500 | 21708550200 | 45700 | 45750 | 45800 | 45700 | 1688 |
| 352 | 20240830 | 124400 | 21631391750 | 45800 | 45800 | 45800 | 45700 | 1485 |
| 353 | 20240830 | 124300 | 21563417250 | 45750 | 45700 | 45800 | 45700 | 881 |
| 354 | 20240830 | 124200 | 21523117150 | 45750 | 45750 | 45750 | 45700 | 435 |
| 355 | 20240830 | 124100 | 21503233550 | 45750 | 45700 | 45750 | 45700 | 309 |
| 356 | 20240830 | 124000 | 21489109750 | 45700 | 45750 | 45750 | 45700 | 447 |
| 357 | 20240830 | 123900 | 21468669250 | 45750 | 45750 | 45750 | 45700 | 423 |
| 358 | 20240830 | 123800 | 21449317050 | 45700 | 45750 | 45750 | 45700 | 1376 |
| 359 | 20240830 | 123700 | 21386427000 | 45750 | 45750 | 45800 | 45700 | 409 |
| 360 | 20240830 | 123600 | 21367719500 | 45700 | 45750 | 45750 | 45650 | 1010 |
| 361 | 20240830 | 123500 | 21321562200 | 45750 | 45800 | 45800 | 45700 | 1223 |
| 362 | 20240830 | 123400 | 21265628550 | 45800 | 45700 | 45850 | 45650 | 1195 |
| 363 | 20240830 | 123300 | 21210979900 | 45700 | 45650 | 45700 | 45600 | 424 |
| 364 | 20240830 | 123200 | 21191625800 | 45650 | 45700 | 45700 | 45600 | 765 |
| 365 | 20240830 | 123100 | 21156723400 | 45700 | 45750 | 45800 | 45650 | 2189 |
| 366 | 20240830 | 123000 | 21056696450 | 45750 | 45700 | 45800 | 45650 | 992 |
| 367 | 20240830 | 122900 | 21011364050 | 45700 | 45600 | 45700 | 45550 | 1167 |
| 368 | 20240830 | 122800 | 20958120850 | 45600 | 45950 | 45950 | 45550 | 30858 |
| 369 | 20240830 | 122700 | 19547462600 | 45950 | 46000 | 46000 | 45950 | 817 |
| 370 | 20240830 | 122600 | 19509914750 | 46000 | 46000 | 46050 | 45950 | 1604 |
| 371 | 20240830 | 122500 | 19436160650 | 46000 | 45950 | 46000 | 45900 | 1790 |
| 372 | 20240830 | 122400 | 19353872850 | 45950 | 45900 | 45950 | 45900 | 687 |
| 373 | 20240830 | 122300 | 19322326800 | 45900 | 45900 | 45900 | 45900 | 800 |
| 374 | 20240830 | 122200 | 19285606800 | 45900 | 45900 | 45950 | 45850 | 911 |
| 375 | 20240830 | 122100 | 19243792650 | 45900 | 45900 | 45950 | 45850 | 1554 |
| 376 | 20240830 | 122000 | 19172466100 | 45900 | 45900 | 45950 | 45900 | 538 |
| 377 | 20240830 | 121900 | 19147771250 | 45900 | 45900 | 45950 | 45900 | 711 |
| 378 | 20240830 | 121800 | 19115130500 | 45900 | 45900 | 45950 | 45850 | 1641 |
| 379 | 20240830 | 121700 | 19039827200 | 45850 | 45900 | 45900 | 45850 | 1128 |
| 380 | 20240830 | 121600 | 18988064700 | 45900 | 45950 | 45950 | 45900 | 1816 |
| 381 | 20240830 | 121500 | 18904685350 | 45950 | 45950 | 45950 | 45900 | 834 |
| 382 | 20240830 | 121400 | 18866389400 | 45950 | 45950 | 45950 | 45900 | 2628 |
| 383 | 20240830 | 121300 | 18745751550 | 45950 | 45900 | 46000 | 45900 | 996 |
| 384 | 20240830 | 121200 | 18700008350 | 46000 | 46050 | 46050 | 45950 | 4825 |
| 385 | 20240830 | 121100 | 18478095500 | 46050 | 46050 | 46100 | 46050 | 2127 |
| 386 | 20240830 | 121000 | 18380146000 | 46050 | 46100 | 46150 | 46050 | 1393 |
| 387 | 20240830 | 120900 | 18315937600 | 46150 | 46150 | 46150 | 46100 | 146 |
| 388 | 20240830 | 120800 | 18309201200 | 46100 | 46150 | 46200 | 46100 | 584 |
| 389 | 20240830 | 120700 | 18282271150 | 46200 | 46200 | 46200 | 46150 | 496 |
| 390 | 20240830 | 120600 | 18259376200 | 46200 | 46250 | 46250 | 46200 | 162 |
| 391 | 20240830 | 120500 | 18251888550 | 46250 | 46250 | 46250 | 46200 | 194 |
| 392 | 20240830 | 120400 | 18242916550 | 46250 | 46150 | 46250 | 46150 | 546 |
| 393 | 20240830 | 120300 | 18217692300 | 46150 | 46250 | 46250 | 46150 | 565 |
| 394 | 20240830 | 120200 | 18191591450 | 46250 | 46250 | 46300 | 46250 | 62 |
| 395 | 20240830 | 120100 | 18188723700 | 46300 | 46250 | 46300 | 46200 | 841 |
| 396 | 20240830 | 120000 | 18149794500 | 46250 | 46200 | 46250 | 46200 | 617 |
| 397 | 20240830 | 115900 | 18121282650 | 46200 | 46050 | 46200 | 46050 | 2274 |
| 398 | 20240830 | 115800 | 18016346250 | 46050 | 46050 | 46100 | 46050 | 485 |
| 399 | 20240830 | 115700 | 17993988750 | 46100 | 46100 | 46100 | 46050 | 254 |
| 400 | 20240830 | 115600 | 17982283900 | 46100 | 46100 | 46150 | 46100 | 216 |
| 401 | 20240830 | 115500 | 17972326200 | 46100 | 46150 | 46150 | 46100 | 2218 |
| 402 | 20240830 | 115400 | 17870062000 | 46100 | 46150 | 46200 | 46100 | 354 |
| 403 | 20240830 | 115300 | 17853730300 | 46150 | 46100 | 46150 | 46100 | 449 |
| 404 | 20240830 | 115200 | 17833017350 | 46100 | 46150 | 46150 | 46100 | 348 |
| 405 | 20240830 | 115100 | 17816965900 | 46150 | 46100 | 46200 | 46100 | 480 |
| 406 | 20240830 | 115000 | 17794836100 | 46100 | 46300 | 46300 | 46100 | 2454 |
| 407 | 20240830 | 114900 | 17681527350 | 46250 | 46250 | 46250 | 46200 | 258 |
| 408 | 20240830 | 114800 | 17669600450 | 46200 | 46350 | 46350 | 46200 | 869 |
| 409 | 20240830 | 114700 | 17629434750 | 46350 | 46400 | 46450 | 46200 | 1078 |
| 410 | 20240830 | 114600 | 17579493400 | 46450 | 46400 | 46450 | 46400 | 241 |
| 411 | 20240830 | 114500 | 17568310400 | 46400 | 46450 | 46450 | 46400 | 205 |
| 412 | 20240830 | 114400 | 17558798350 | 46450 | 46450 | 46450 | 46350 | 1416 |
| 413 | 20240830 | 114300 | 17493091150 | 46450 | 46500 | 46500 | 46400 | 701 |
| 414 | 20240830 | 114200 | 17460509100 | 46450 | 46400 | 46450 | 46350 | 1361 |
| 415 | 20240830 | 114100 | 17397356100 | 46400 | 46450 | 46450 | 46400 | 206 |
| 416 | 20240830 | 114000 | 17387795000 | 46450 | 46500 | 46500 | 46450 | 1094 |
| 417 | 20240830 | 113900 | 17336960250 | 46500 | 46500 | 46550 | 46500 | 374 |
| 418 | 20240830 | 113800 | 17319568200 | 46500 | 46450 | 46550 | 46400 | 1865 |
| 419 | 20240830 | 113700 | 17232851250 | 46450 | 46450 | 46500 | 46450 | 954 |
| 420 | 20240830 | 113600 | 17188537750 | 46450 | 46450 | 46500 | 46400 | 652 |
| 421 | 20240830 | 113500 | 17158256900 | 46450 | 46500 | 46500 | 46450 | 371 |
| 422 | 20240830 | 113400 | 17141021000 | 46500 | 46450 | 46500 | 46450 | 618 |
| 423 | 20240830 | 113300 | 17112290250 | 46450 | 46400 | 46500 | 46350 | 2025 |
| 424 | 20240830 | 113200 | 17018272500 | 46350 | 46350 | 46400 | 46300 | 1378 |
| 425 | 20240830 | 113100 | 16954380550 | 46300 | 46300 | 46350 | 46300 | 390 |
| 426 | 20240830 | 113000 | 16936322250 | 46300 | 46350 | 46350 | 46250 | 482 |
| 427 | 20240830 | 112900 | 16914007550 | 46350 | 46300 | 46350 | 46300 | 43 |
| 428 | 20240830 | 112800 | 16912015800 | 46350 | 46300 | 46350 | 46250 | 1152 |
| 429 | 20240830 | 112700 | 16858650950 | 46300 | 46400 | 46400 | 46300 | 950 |
| 430 | 20240830 | 112600 | 16814640400 | 46400 | 46250 | 46400 | 46250 | 2606 |
| 431 | 20240830 | 112500 | 16693930650 | 46300 | 46200 | 46300 | 46150 | 1360 |
| 432 | 20240830 | 112400 | 16631042300 | 46250 | 46200 | 46250 | 46200 | 1649 |
| 433 | 20240830 | 112300 | 16554827550 | 46200 | 46150 | 46200 | 46050 | 2409 |
| 434 | 20240830 | 112200 | 16443608750 | 46150 | 46100 | 46150 | 46100 | 482 |
| 435 | 20240830 | 112100 | 16421387700 | 46100 | 46100 | 46150 | 46100 | 241 |
| 436 | 20240830 | 112000 | 16410277400 | 46100 | 46100 | 46150 | 46100 | 561 |
| 437 | 20240830 | 111900 | 16384412800 | 46100 | 46100 | 46150 | 46050 | 206 |
| 438 | 20240830 | 111800 | 16374920950 | 46150 | 46100 | 46150 | 46050 | 1355 |
| 439 | 20240830 | 111700 | 16312505000 | 46100 | 46100 | 46100 | 46050 | 150 |
| 440 | 20240830 | 111600 | 16305595450 | 46050 | 46100 | 46150 | 46050 | 454 |
| 441 | 20240830 | 111500 | 16284656900 | 46150 | 46000 | 46150 | 46000 | 1637 |
| 442 | 20240830 | 111400 | 16209202300 | 46050 | 46000 | 46050 | 45950 | 2410 |
| 443 | 20240830 | 111300 | 16098355200 | 46050 | 46050 | 46050 | 46000 | 290 |
| 444 | 20240830 | 111200 | 16085007050 | 46000 | 46000 | 46050 | 46000 | 284 |
| 445 | 20240830 | 111100 | 16071939350 | 46050 | 46000 | 46100 | 46000 | 578 |
| 446 | 20240830 | 111000 | 16045345950 | 46000 | 46150 | 46150 | 46000 | 1731 |
| 447 | 20240830 | 110900 | 15965554800 | 46100 | 46100 | 46150 | 46100 | 349 |
| 448 | 20240830 | 110800 | 15949465350 | 46100 | 46050 | 46200 | 46050 | 1160 |
| 449 | 20240830 | 110700 | 15895971850 | 46050 | 46050 | 46050 | 46000 | 200 |
| 450 | 20240830 | 110600 | 15886763250 | 46000 | 46000 | 46050 | 46000 | 745 |
| 451 | 20240830 | 110500 | 15852476800 | 46000 | 45950 | 46000 | 45950 | 1643 |
| 452 | 20240830 | 110400 | 15776916550 | 46000 | 45950 | 46000 | 45900 | 814 |
| 453 | 20240830 | 110300 | 15739518200 | 45950 | 46050 | 46050 | 45950 | 644 |
| 454 | 20240830 | 110200 | 15709906650 | 46050 | 46050 | 46050 | 46000 | 398 |
| 455 | 20240830 | 110100 | 15691588350 | 46050 | 46050 | 46050 | 46050 | 319 |
| 456 | 20240830 | 110000 | 15676898400 | 46050 | 46050 | 46050 | 46000 | 365 |
| 457 | 20240830 | 105900 | 15660105150 | 46050 | 46050 | 46050 | 46000 | 445 |
| 458 | 20240830 | 105800 | 15639631100 | 46050 | 46000 | 46050 | 45950 | 3841 |
| 459 | 20240830 | 105700 | 15463001100 | 46000 | 46050 | 46050 | 45950 | 1289 |
| 460 | 20240830 | 105600 | 15403719850 | 46050 | 46000 | 46050 | 45950 | 383 |
| 461 | 20240830 | 105500 | 15386107950 | 45950 | 46000 | 46050 | 45950 | 786 |
| 462 | 20240830 | 105400 | 15349960850 | 46000 | 46000 | 46050 | 46000 | 491 |
| 463 | 20240830 | 105300 | 15327367050 | 46000 | 46000 | 46050 | 45950 | 631 |
| 464 | 20240830 | 105200 | 15298341300 | 45950 | 45900 | 45950 | 45900 | 426 |
| 465 | 20240830 | 105100 | 15278776000 | 45900 | 45900 | 45900 | 45850 | 563 |
| 466 | 20240830 | 105000 | 15252943300 | 45900 | 45900 | 45900 | 45850 | 672 |
| 467 | 20240830 | 104900 | 15222102250 | 45900 | 45900 | 45900 | 45850 | 837 |
| 468 | 20240830 | 104800 | 15183689550 | 45900 | 45950 | 45950 | 45850 | 765 |
| 469 | 20240830 | 104700 | 15148594600 | 45900 | 45900 | 45950 | 45900 | 812 |
| 470 | 20240830 | 104600 | 15111319550 | 45950 | 45900 | 45950 | 45850 | 439 |
| 471 | 20240830 | 104500 | 15091160750 | 45900 | 46000 | 46050 | 45850 | 7347 |
| 472 | 20240830 | 104400 | 14753524600 | 46050 | 46100 | 46100 | 46000 | 1028 |
| 473 | 20240830 | 104300 | 14706210850 | 46100 | 46050 | 46150 | 46000 | 2480 |
| 474 | 20240830 | 104200 | 14591809050 | 46050 | 46150 | 46150 | 46000 | 2077 |
| 475 | 20240830 | 104100 | 14496122400 | 46150 | 46150 | 46150 | 46100 | 768 |
| 476 | 20240830 | 104000 | 14460687950 | 46150 | 46150 | 46200 | 46100 | 1058 |
| 477 | 20240830 | 103900 | 14411886250 | 46150 | 46150 | 46200 | 46100 | 434 |
| 478 | 20240830 | 103800 | 14391858000 | 46150 | 46200 | 46200 | 46100 | 524 |
| 479 | 20240830 | 103700 | 14367660950 | 46200 | 46200 | 46250 | 46100 | 1018 |
| 480 | 20240830 | 103600 | 14320633900 | 46200 | 46150 | 46250 | 46100 | 3167 |
| 481 | 20240830 | 103500 | 14174296800 | 46100 | 46050 | 46100 | 46050 | 725 |
| 482 | 20240830 | 103400 | 14140901800 | 46050 | 46050 | 46100 | 46050 | 1028 |
| 483 | 20240830 | 103300 | 14093531300 | 46050 | 46100 | 46100 | 46050 | 742 |
| 484 | 20240830 | 103200 | 14059355000 | 46100 | 46150 | 46150 | 46050 | 647 |
| 485 | 20240830 | 103100 | 14029557950 | 46150 | 46050 | 46150 | 46000 | 1467 |
| 486 | 20240830 | 103000 | 13961991250 | 46050 | 46100 | 46100 | 46050 | 1536 |
| 487 | 20240830 | 102900 | 13891255550 | 46100 | 46150 | 46150 | 46100 | 472 |
| 488 | 20240830 | 102800 | 13869489450 | 46150 | 46200 | 46200 | 46100 | 952 |
| 489 | 20240830 | 102700 | 13825579550 | 46150 | 46150 | 46200 | 46150 | 1314 |
| 490 | 20240830 | 102600 | 13764932350 | 46150 | 46050 | 46200 | 46050 | 1330 |
| 491 | 20240830 | 102500 | 13703586250 | 46050 | 46050 | 46050 | 46000 | 2479 |
| 492 | 20240830 | 102400 | 13589449400 | 46050 | 46100 | 46100 | 46050 | 1407 |
| 493 | 20240830 | 102300 | 13524647750 | 46100 | 46100 | 46150 | 46050 | 1625 |
| 494 | 20240830 | 102200 | 13449734900 | 46100 | 46150 | 46150 | 46100 | 999 |
| 495 | 20240830 | 102100 | 13403674250 | 46100 | 46150 | 46200 | 46100 | 1543 |
| 496 | 20240830 | 102000 | 13332493500 | 46200 | 46200 | 46200 | 46150 | 573 |
| 497 | 20240830 | 101900 | 13306040850 | 46200 | 46200 | 46200 | 46150 | 677 |
| 498 | 20240830 | 101800 | 13274781250 | 46200 | 46300 | 46300 | 46200 | 982 |
| 499 | 20240830 | 101700 | 13229399100 | 46250 | 46250 | 46300 | 46250 | 491 |
| 500 | 20240830 | 101600 | 13206686350 | 46250 | 46250 | 46300 | 46200 | 545 |
| 501 | 20240830 | 101500 | 13181479250 | 46250 | 46250 | 46350 | 46200 | 970 |
| 502 | 20240830 | 101400 | 13136604450 | 46200 | 46200 | 46200 | 46150 | 990 |
| 503 | 20240830 | 101300 | 13090873950 | 46150 | 46200 | 46200 | 46150 | 53 |
| 504 | 20240830 | 101200 | 13088425850 | 46200 | 46200 | 46200 | 46150 | 720 |
| 505 | 20240830 | 101100 | 13055178700 | 46200 | 46200 | 46200 | 46200 | 523 |
| 506 | 20240830 | 101000 | 13031016100 | 46150 | 46150 | 46200 | 46100 | 749 |
| 507 | 20240830 | 100900 | 12996450400 | 46100 | 46200 | 46200 | 45950 | 3013 |
| 508 | 20240830 | 100800 | 12857673050 | 46200 | 46250 | 46300 | 46200 | 371 |
| 509 | 20240830 | 100700 | 12840520900 | 46250 | 46300 | 46350 | 46250 | 989 |
| 510 | 20240830 | 100600 | 12794758300 | 46300 | 46200 | 46400 | 46200 | 7240 |
| 511 | 20240830 | 100500 | 12459571400 | 46250 | 46050 | 46300 | 45950 | 3358 |
| 512 | 20240830 | 100400 | 12304649100 | 46000 | 45900 | 46000 | 45900 | 1190 |
| 513 | 20240830 | 100300 | 12249994150 | 45950 | 45950 | 45950 | 45900 | 1551 |
| 514 | 20240830 | 100200 | 12178772900 | 45950 | 45950 | 46000 | 45950 | 1060 |
| 515 | 20240830 | 100100 | 12130058100 | 45950 | 45950 | 46000 | 45900 | 1116 |
| 516 | 20240830 | 100000 | 12078796050 | 45950 | 45850 | 46000 | 45850 | 10711 |
| 517 | 20240830 | 095900 | 11586853200 | 45900 | 45900 | 45900 | 45850 | 1255 |
| 518 | 20240830 | 095800 | 11529288350 | 45900 | 45900 | 45950 | 45850 | 482 |
| 519 | 20240830 | 095700 | 11507161600 | 45900 | 45900 | 45950 | 45850 | 998 |
| 520 | 20240830 | 095600 | 11461356900 | 45900 | 45950 | 45950 | 45850 | 3410 |
| 521 | 20240830 | 095500 | 11304762500 | 45950 | 45950 | 46050 | 45950 | 2551 |
| 522 | 20240830 | 095400 | 11187497800 | 46000 | 45950 | 46050 | 45950 | 1008 |
| 523 | 20240830 | 095300 | 11141147050 | 45950 | 46000 | 46050 | 45900 | 4338 |
| 524 | 20240830 | 095200 | 10941678800 | 46000 | 46050 | 46100 | 46000 | 1666 |
| 525 | 20240830 | 095100 | 10865002700 | 46050 | 46000 | 46150 | 46000 | 577 |
| 526 | 20240830 | 095000 | 10838439750 | 46050 | 46100 | 46200 | 46000 | 749 |
| 527 | 20240830 | 094900 | 10803962050 | 46100 | 46100 | 46200 | 46050 | 1508 |
| 528 | 20240830 | 094800 | 10734462050 | 46100 | 46150 | 46200 | 46100 | 2036 |
| 529 | 20240830 | 094700 | 10640561050 | 46150 | 46250 | 46250 | 46150 | 2614 |
| 530 | 20240830 | 094600 | 10519826650 | 46250 | 46200 | 46250 | 46150 | 432 |
| 531 | 20240830 | 094500 | 10499869250 | 46150 | 46200 | 46200 | 46100 | 2640 |
| 532 | 20240830 | 094400 | 10377978050 | 46200 | 46150 | 46200 | 46150 | 1407 |
| 533 | 20240830 | 094300 | 10313022250 | 46150 | 45950 | 46150 | 45950 | 3242 |
| 534 | 20240830 | 094200 | 10163751450 | 45950 | 45850 | 46000 | 45850 | 7180 |
| 535 | 20240830 | 094100 | 9834009550 | 45850 | 45800 | 45850 | 45800 | 685 |
| 536 | 20240830 | 094000 | 9802626250 | 45800 | 45750 | 45850 | 45750 | 1360 |
| 537 | 20240830 | 093900 | 9740342000 | 45750 | 45800 | 45850 | 45750 | 1205 |
| 538 | 20240830 | 093800 | 9685174350 | 45850 | 45850 | 45900 | 45750 | 2678 |
| 539 | 20240830 | 093700 | 9562403250 | 45900 | 45950 | 45950 | 45850 | 1353 |
| 540 | 20240830 | 093600 | 9500327600 | 45850 | 45750 | 45950 | 45750 | 2207 |
| 541 | 20240830 | 093500 | 9399245100 | 45750 | 45750 | 45800 | 45700 | 3440 |
| 542 | 20240830 | 093400 | 9241956100 | 45700 | 45700 | 45750 | 45700 | 1578 |
| 543 | 20240830 | 093300 | 9169815550 | 45750 | 45800 | 45850 | 45700 | 2019 |
| 544 | 20240830 | 093200 | 9077456850 | 45850 | 45950 | 45950 | 45700 | 3824 |
| 545 | 20240830 | 093100 | 8902227900 | 45900 | 45900 | 46000 | 45850 | 6126 |
| 546 | 20240830 | 093000 | 8620982700 | 46000 | 45900 | 46000 | 45850 | 2385 |
| 547 | 20240830 | 092900 | 8511436600 | 46000 | 45650 | 46000 | 45600 | 8428 |
| 548 | 20240830 | 092800 | 8125956050 | 45650 | 46050 | 46050 | 45600 | 19369 |
| 549 | 20240830 | 092700 | 7237529100 | 46050 | 46100 | 46100 | 46000 | 5467 |
| 550 | 20240830 | 092600 | 6985803650 | 46100 | 46150 | 46200 | 46100 | 2162 |
| 551 | 20240830 | 092500 | 6886119300 | 46100 | 46100 | 46200 | 46100 | 2033 |
| 552 | 20240830 | 092400 | 6792373150 | 46100 | 46150 | 46250 | 46100 | 2850 |
| 553 | 20240830 | 092300 | 6660925100 | 46100 | 46200 | 46200 | 46100 | 3788 |
| 554 | 20240830 | 092200 | 6486223200 | 46200 | 46250 | 46300 | 46150 | 6342 |
| 555 | 20240830 | 092100 | 6193270400 | 46300 | 46300 | 46350 | 46200 | 1220 |
| 556 | 20240830 | 092000 | 6136846150 | 46200 | 46400 | 46400 | 46200 | 2377 |
| 557 | 20240830 | 091900 | 6026778100 | 46400 | 46300 | 46400 | 46250 | 1643 |
| 558 | 20240830 | 091800 | 5950636300 | 46300 | 46200 | 46300 | 46150 | 3327 |
| 559 | 20240830 | 091700 | 5796939700 | 46200 | 46250 | 46350 | 46150 | 5299 |
| 560 | 20240830 | 091600 | 5552173800 | 46350 | 46450 | 46450 | 46150 | 8003 |
| 561 | 20240830 | 091500 | 5182099000 | 46450 | 46550 | 46600 | 46350 | 13528 |
| 562 | 20240830 | 091400 | 4553661600 | 46600 | 46550 | 46650 | 46550 | 1891 |
| 563 | 20240830 | 091300 | 4465590900 | 46600 | 46750 | 46800 | 46550 | 3669 |
| 564 | 20240830 | 091200 | 4294392250 | 46750 | 46700 | 46800 | 46600 | 1664 |
| 565 | 20240830 | 091100 | 4216680500 | 46700 | 46650 | 46900 | 46500 | 8165 |
| 566 | 20240830 | 091000 | 3836347450 | 46700 | 47100 | 47100 | 46650 | 6595 |
| 567 | 20240830 | 090900 | 3526841100 | 47150 | 46600 | 47150 | 46600 | 4734 |
| 568 | 20240830 | 090800 | 3304972000 | 46600 | 46550 | 46650 | 46500 | 5347 |
| 569 | 20240830 | 090700 | 3056013150 | 46500 | 46700 | 46800 | 46500 | 4330 |
| 570 | 20240830 | 090600 | 2854168700 | 46700 | 46850 | 46850 | 46550 | 4507 |
| 571 | 20240830 | 090500 | 2643712750 | 46800 | 46800 | 47000 | 46600 | 3881 |
| 572 | 20240830 | 090400 | 2462313050 | 46700 | 46450 | 46750 | 46350 | 9354 |
| 573 | 20240830 | 090300 | 2027553200 | 46400 | 46500 | 46600 | 46350 | 6760 |
| 574 | 20240830 | 090200 | 1713536300 | 46500 | 46800 | 47000 | 46400 | 14169 |
| 575 | 20240830 | 090100 | 1052609050 | 46800 | 47000 | 47000 | 46500 | 7165 |
| 576 | 20240830 | 090000 | 718064650 | 47000 | 47700 | 47850 | 46900 | 14829 |