34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240830 | 192100 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 18369 |
| 3 | 20240830 | 192000 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 4 | 20240830 | 191900 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 5 | 20240830 | 191800 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 6 | 20240830 | 191700 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 7 | 20240830 | 191600 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 8 | 20240830 | 191500 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 9 | 20240830 | 191400 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 10 | 20240830 | 191300 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 11 | 20240830 | 191200 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 12 | 20240830 | 191100 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 13 | 20240830 | 191000 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 14 | 20240830 | 190900 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 15 | 20240830 | 190800 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 16 | 20240830 | 190700 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 17 | 20240830 | 190600 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 18 | 20240830 | 190500 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 19 | 20240830 | 190400 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 20 | 20240830 | 190300 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 21 | 20240830 | 190200 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 22 | 20240830 | 190100 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 23 | 20240830 | 190000 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 24 | 20240830 | 185900 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 25 | 20240830 | 185800 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 26 | 20240830 | 185700 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 27 | 20240830 | 185600 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 28 | 20240830 | 185500 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 29 | 20240830 | 185400 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 30 | 20240830 | 185300 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 31 | 20240830 | 185200 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 32 | 20240830 | 185100 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 18369 |
| 33 | 20240830 | 185000 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 34 | 20240830 | 184900 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 35 | 20240830 | 184800 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 36 | 20240830 | 184700 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 37 | 20240830 | 184600 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 38 | 20240830 | 184500 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 39 | 20240830 | 184400 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 40 | 20240830 | 184300 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 41 | 20240830 | 184200 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 42 | 20240830 | 184100 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 43 | 20240830 | 184000 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 44 | 20240830 | 183900 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 45 | 20240830 | 183800 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 46 | 20240830 | 183700 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 47 | 20240830 | 183600 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 48 | 20240830 | 183500 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 49 | 20240830 | 183400 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 50 | 20240830 | 183300 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 51 | 20240830 | 183200 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 52 | 20240830 | 183100 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 53 | 20240830 | 183000 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 54 | 20240830 | 182900 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 55 | 20240830 | 182800 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 56 | 20240830 | 182700 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 57 | 20240830 | 182600 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 58 | 20240830 | 182500 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 59 | 20240830 | 182400 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 60 | 20240830 | 182300 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 61 | 20240830 | 182200 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 62 | 20240830 | 182100 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 18369 |
| 63 | 20240830 | 182000 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 64 | 20240830 | 181900 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 65 | 20240830 | 181800 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 66 | 20240830 | 181700 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 67 | 20240830 | 181600 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 68 | 20240830 | 181500 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 69 | 20240830 | 181400 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 70 | 20240830 | 181300 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 71 | 20240830 | 181200 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 72 | 20240830 | 181100 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 73 | 20240830 | 181000 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 74 | 20240830 | 180900 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 75 | 20240830 | 180800 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 76 | 20240830 | 180700 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 77 | 20240830 | 180600 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 78 | 20240830 | 180500 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 79 | 20240830 | 180400 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 80 | 20240830 | 180300 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 81 | 20240830 | 180200 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 82 | 20240830 | 180100 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 83 | 20240830 | 180000 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 84 | 20240830 | 175900 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 85 | 20240830 | 175800 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 86 | 20240830 | 175700 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 87 | 20240830 | 175600 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 88 | 20240830 | 175500 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 89 | 20240830 | 175400 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 90 | 20240830 | 175300 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 91 | 20240830 | 175200 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 92 | 20240830 | 175100 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 18369 |
| 93 | 20240830 | 175000 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 94 | 20240830 | 174900 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 95 | 20240830 | 174800 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 96 | 20240830 | 174700 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 97 | 20240830 | 174600 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 98 | 20240830 | 174500 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 99 | 20240830 | 174400 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 100 | 20240830 | 174300 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 101 | 20240830 | 174200 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 102 | 20240830 | 174100 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 103 | 20240830 | 174000 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 104 | 20240830 | 173900 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 105 | 20240830 | 173800 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 106 | 20240830 | 173700 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 107 | 20240830 | 173600 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 108 | 20240830 | 173500 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 109 | 20240830 | 173400 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 110 | 20240830 | 173300 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 111 | 20240830 | 173200 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 112 | 20240830 | 173100 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 113 | 20240830 | 173000 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 114 | 20240830 | 172900 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 115 | 20240830 | 172800 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 116 | 20240830 | 172700 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 117 | 20240830 | 172600 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 118 | 20240830 | 172500 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 119 | 20240830 | 172400 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 120 | 20240830 | 172300 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 121 | 20240830 | 172200 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 122 | 20240830 | 172100 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 18369 |
| 123 | 20240830 | 172000 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 124 | 20240830 | 171900 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 125 | 20240830 | 171800 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 126 | 20240830 | 171700 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 127 | 20240830 | 171600 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 128 | 20240830 | 171500 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 129 | 20240830 | 171400 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 130 | 20240830 | 171300 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 131 | 20240830 | 171200 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 132 | 20240830 | 171100 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 133 | 20240830 | 171000 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 134 | 20240830 | 170900 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 135 | 20240830 | 170800 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 136 | 20240830 | 170700 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 137 | 20240830 | 170600 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 138 | 20240830 | 170500 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 139 | 20240830 | 170400 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 140 | 20240830 | 170300 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 141 | 20240830 | 170200 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 142 | 20240830 | 170100 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 143 | 20240830 | 170000 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 144 | 20240830 | 165900 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 145 | 20240830 | 165800 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 146 | 20240830 | 165700 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 147 | 20240830 | 165600 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 148 | 20240830 | 165500 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 149 | 20240830 | 165400 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 150 | 20240830 | 165300 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 151 | 20240830 | 165200 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 152 | 20240830 | 165100 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 18369 |
| 153 | 20240830 | 165000 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 154 | 20240830 | 164900 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 155 | 20240830 | 164800 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 156 | 20240830 | 164700 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 157 | 20240830 | 164600 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 158 | 20240830 | 164500 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 159 | 20240830 | 164400 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 160 | 20240830 | 164300 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 161 | 20240830 | 164200 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 162 | 20240830 | 164100 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 163 | 20240830 | 164000 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 164 | 20240830 | 163900 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 165 | 20240830 | 163800 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 166 | 20240830 | 163700 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 167 | 20240830 | 163600 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 168 | 20240830 | 163500 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 169 | 20240830 | 163400 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 170 | 20240830 | 163300 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 171 | 20240830 | 163200 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 172 | 20240830 | 163100 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 173 | 20240830 | 163000 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 174 | 20240830 | 162900 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 175 | 20240830 | 162800 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 176 | 20240830 | 162700 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 177 | 20240830 | 162600 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 178 | 20240830 | 162500 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 179 | 20240830 | 162400 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 180 | 20240830 | 162300 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 181 | 20240830 | 162200 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 182 | 20240830 | 162100 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 18369 |
| 183 | 20240830 | 162000 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 184 | 20240830 | 161900 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 185 | 20240830 | 161800 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 186 | 20240830 | 161700 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 187 | 20240830 | 161600 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 188 | 20240830 | 161500 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 189 | 20240830 | 161400 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 190 | 20240830 | 161300 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 191 | 20240830 | 161200 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 192 | 20240830 | 161100 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 193 | 20240830 | 161000 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 194 | 20240830 | 160900 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 195 | 20240830 | 160800 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 196 | 20240830 | 160700 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 197 | 20240830 | 160600 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 198 | 20240830 | 160500 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 199 | 20240830 | 160400 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 200 | 20240830 | 160300 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 201 | 20240830 | 160200 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 202 | 20240830 | 160100 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 203 | 20240830 | 160000 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 204 | 20240830 | 155900 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 205 | 20240830 | 155800 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 206 | 20240830 | 155700 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 207 | 20240830 | 155600 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 208 | 20240830 | 155500 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 209 | 20240830 | 155400 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 210 | 20240830 | 155300 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 211 | 20240830 | 155200 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 212 | 20240830 | 155100 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 18369 |
| 213 | 20240830 | 155000 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 214 | 20240830 | 154900 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 215 | 20240830 | 154800 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 216 | 20240830 | 154700 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 217 | 20240830 | 154600 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 218 | 20240830 | 154500 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 219 | 20240830 | 154400 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 220 | 20240830 | 154300 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 221 | 20240830 | 154200 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 222 | 20240830 | 154100 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 223 | 20240830 | 154000 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 224 | 20240830 | 153900 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 225 | 20240830 | 153800 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 226 | 20240830 | 153700 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 227 | 20240830 | 153600 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 228 | 20240830 | 153500 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 229 | 20240830 | 153400 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 230 | 20240830 | 153300 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 231 | 20240830 | 153200 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 232 | 20240830 | 153100 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 0 |
| 233 | 20240830 | 153000 | 53004594200 | 41950 | 41950 | 41950 | 41950 | 18369 |
| 234 | 20240830 | 152900 | 52234014650 | 41850 | 41850 | 41850 | 41850 | 0 |
| 235 | 20240830 | 152800 | 52234014650 | 41850 | 41850 | 41850 | 41850 | 0 |
| 236 | 20240830 | 152700 | 52234014650 | 41850 | 41850 | 41850 | 41850 | 0 |
| 237 | 20240830 | 152600 | 52234014650 | 41850 | 41850 | 41850 | 41850 | 0 |
| 238 | 20240830 | 152500 | 52234014650 | 41850 | 41850 | 41850 | 41850 | 0 |
| 239 | 20240830 | 152400 | 52234014650 | 41850 | 41850 | 41850 | 41850 | 0 |
| 240 | 20240830 | 152300 | 52234014650 | 41850 | 41850 | 41850 | 41850 | 0 |
| 241 | 20240830 | 152200 | 52234014650 | 41850 | 41850 | 41850 | 41850 | 0 |
| 242 | 20240830 | 152100 | 52234014650 | 41850 | 41850 | 41850 | 41850 | 0 |
| 243 | 20240830 | 152000 | 52234014650 | 41850 | 41850 | 41850 | 41850 | 0 |
| 244 | 20240830 | 151900 | 52234014650 | 41850 | 41850 | 41900 | 41850 | 1983 |
| 245 | 20240830 | 151800 | 52150998750 | 41850 | 41950 | 41950 | 41850 | 3942 |
| 246 | 20240830 | 151700 | 51985795450 | 41950 | 41950 | 42000 | 41900 | 4878 |
| 247 | 20240830 | 151600 | 51781195150 | 41950 | 41950 | 42000 | 41900 | 5167 |
| 248 | 20240830 | 151500 | 51564394550 | 42000 | 42000 | 42000 | 41950 | 2293 |
| 249 | 20240830 | 151400 | 51468091550 | 41950 | 42000 | 42000 | 41900 | 3209 |
| 250 | 20240830 | 151300 | 51333403900 | 42000 | 41950 | 42000 | 41900 | 3879 |
| 251 | 20240830 | 151200 | 51170660800 | 41950 | 41900 | 41950 | 41850 | 4493 |
| 252 | 20240830 | 151100 | 50982271200 | 41900 | 41850 | 41900 | 41800 | 2328 |
| 253 | 20240830 | 151000 | 50884770650 | 41850 | 41800 | 41850 | 41750 | 2522 |
| 254 | 20240830 | 150900 | 50779256750 | 41800 | 41750 | 41800 | 41700 | 1715 |
| 255 | 20240830 | 150800 | 50707674250 | 41800 | 41750 | 41800 | 41750 | 538 |
| 256 | 20240830 | 150700 | 50685202200 | 41800 | 41700 | 41800 | 41650 | 4435 |
| 257 | 20240830 | 150600 | 50499996400 | 41700 | 41650 | 41700 | 41650 | 588 |
| 258 | 20240830 | 150500 | 50475495200 | 41650 | 41600 | 41700 | 41600 | 404 |
| 259 | 20240830 | 150400 | 50458664050 | 41650 | 41650 | 41700 | 41600 | 1267 |
| 260 | 20240830 | 150300 | 50405902350 | 41650 | 41650 | 41700 | 41600 | 1121 |
| 261 | 20240830 | 150200 | 50359227550 | 41650 | 41600 | 41650 | 41600 | 2634 |
| 262 | 20240830 | 150100 | 50249647900 | 41600 | 41700 | 41700 | 41600 | 5168 |
| 263 | 20240830 | 150000 | 50034419800 | 41700 | 41750 | 41750 | 41650 | 2047 |
| 264 | 20240830 | 145900 | 49949080800 | 41750 | 41750 | 41750 | 41700 | 1414 |
| 265 | 20240830 | 145800 | 49890100900 | 41700 | 41800 | 41800 | 41700 | 840 |
| 266 | 20240830 | 145700 | 49855054400 | 41700 | 41800 | 41800 | 41700 | 1751 |
| 267 | 20240830 | 145600 | 49782012800 | 41800 | 41750 | 41800 | 41700 | 1808 |
| 268 | 20240830 | 145500 | 49706567850 | 41800 | 41750 | 41800 | 41700 | 1417 |
| 269 | 20240830 | 145400 | 49647423250 | 41750 | 41850 | 41850 | 41700 | 1720 |
| 270 | 20240830 | 145300 | 49575639550 | 41850 | 41800 | 41850 | 41750 | 392 |
| 271 | 20240830 | 145200 | 49559248850 | 41800 | 41700 | 41800 | 41650 | 997 |
| 272 | 20240830 | 145100 | 49517670900 | 41700 | 41800 | 41800 | 41650 | 967 |
| 273 | 20240830 | 145000 | 49477337700 | 41800 | 41800 | 41850 | 41650 | 5844 |
| 274 | 20240830 | 144900 | 49233373750 | 41850 | 41900 | 41900 | 41800 | 719 |
| 275 | 20240830 | 144800 | 49203296850 | 41850 | 41900 | 41950 | 41800 | 1994 |
| 276 | 20240830 | 144700 | 49119793750 | 41900 | 41850 | 41950 | 41800 | 856 |
| 277 | 20240830 | 144600 | 49083970800 | 41850 | 41950 | 41950 | 41850 | 888 |
| 278 | 20240830 | 144500 | 49046755800 | 41950 | 41950 | 42000 | 41850 | 2044 |
| 279 | 20240830 | 144400 | 48961037300 | 41950 | 42000 | 42000 | 41950 | 410 |
| 280 | 20240830 | 144300 | 48943829150 | 41950 | 41950 | 42000 | 41950 | 570 |
| 281 | 20240830 | 144200 | 48919900450 | 41950 | 42000 | 42000 | 41950 | 1399 |
| 282 | 20240830 | 144100 | 48861202650 | 42000 | 42000 | 42000 | 41950 | 713 |
| 283 | 20240830 | 144000 | 48831266700 | 42000 | 42000 | 42000 | 41950 | 303 |
| 284 | 20240830 | 143900 | 48818551500 | 42000 | 41950 | 42000 | 41850 | 888 |
| 285 | 20240830 | 143800 | 48781290600 | 41850 | 42050 | 42050 | 41850 | 3337 |
| 286 | 20240830 | 143700 | 48641206800 | 42050 | 42050 | 42100 | 41950 | 2428 |
| 287 | 20240830 | 143600 | 48539203900 | 42050 | 42100 | 42100 | 42050 | 475 |
| 288 | 20240830 | 143500 | 48519209000 | 42100 | 42100 | 42100 | 42050 | 1558 |
| 289 | 20240830 | 143400 | 48453677500 | 42100 | 42100 | 42150 | 42000 | 2218 |
| 290 | 20240830 | 143300 | 48360343050 | 42100 | 42200 | 42200 | 42100 | 2482 |
| 291 | 20240830 | 143200 | 48255721400 | 42200 | 42150 | 42200 | 42150 | 1688 |
| 292 | 20240830 | 143100 | 48184560700 | 42200 | 42100 | 42200 | 42100 | 3112 |
| 293 | 20240830 | 143000 | 48053394700 | 42150 | 42100 | 42200 | 42000 | 37267 |
| 294 | 20240830 | 142900 | 46483641000 | 42050 | 41900 | 42100 | 41850 | 18745 |
| 295 | 20240830 | 142800 | 45695951150 | 41900 | 41850 | 41950 | 41850 | 715 |
| 296 | 20240830 | 142700 | 45666005250 | 41850 | 41850 | 41950 | 41850 | 1511 |
| 297 | 20240830 | 142600 | 45602711200 | 41850 | 41850 | 41900 | 41850 | 300 |
| 298 | 20240830 | 142500 | 45590149700 | 41850 | 41800 | 41900 | 41800 | 1504 |
| 299 | 20240830 | 142400 | 45527269250 | 41850 | 41900 | 41900 | 41800 | 332 |
| 300 | 20240830 | 142300 | 45513369350 | 41900 | 41950 | 41950 | 41900 | 3315 |
| 301 | 20240830 | 142200 | 45374456900 | 41950 | 41950 | 42000 | 41950 | 2099 |
| 302 | 20240830 | 142100 | 45286331250 | 42000 | 41900 | 42000 | 41900 | 2163 |
| 303 | 20240830 | 142000 | 45195592800 | 41900 | 41950 | 41950 | 41900 | 996 |
| 304 | 20240830 | 141900 | 45153824250 | 41950 | 41950 | 42000 | 41900 | 1738 |
| 305 | 20240830 | 141800 | 45080915600 | 41950 | 41850 | 42000 | 41850 | 12412 |
| 306 | 20240830 | 141700 | 44560099750 | 41800 | 41700 | 41950 | 41700 | 10633 |
| 307 | 20240830 | 141600 | 44115108650 | 41700 | 41700 | 41700 | 41650 | 920 |
| 308 | 20240830 | 141500 | 44076758050 | 41700 | 41700 | 41750 | 41650 | 576 |
| 309 | 20240830 | 141400 | 44052738150 | 41700 | 41650 | 41750 | 41650 | 486 |
| 310 | 20240830 | 141300 | 44032457450 | 41700 | 41700 | 41750 | 41650 | 352 |
| 311 | 20240830 | 141200 | 44017785050 | 41700 | 41550 | 41850 | 41500 | 10344 |
| 312 | 20240830 | 141100 | 43585796100 | 41550 | 41500 | 41550 | 41500 | 692 |
| 313 | 20240830 | 141000 | 43557057250 | 41550 | 41600 | 41650 | 41500 | 1943 |
| 314 | 20240830 | 140900 | 43476351200 | 41600 | 41600 | 41650 | 41550 | 1095 |
| 315 | 20240830 | 140800 | 43430796100 | 41550 | 41550 | 41600 | 41550 | 290 |
| 316 | 20240830 | 140700 | 43418740200 | 41550 | 41550 | 41600 | 41500 | 807 |
| 317 | 20240830 | 140600 | 43385210500 | 41550 | 41500 | 41550 | 41450 | 1266 |
| 318 | 20240830 | 140500 | 43332670050 | 41500 | 41400 | 41500 | 41400 | 988 |
| 319 | 20240830 | 140400 | 43291740800 | 41400 | 41450 | 41450 | 41350 | 2005 |
| 320 | 20240830 | 140300 | 43208729850 | 41400 | 41450 | 41450 | 41400 | 495 |
| 321 | 20240830 | 140200 | 43188223050 | 41400 | 41400 | 41450 | 41350 | 1153 |
| 322 | 20240830 | 140100 | 43140509650 | 41400 | 41450 | 41450 | 41350 | 2785 |
| 323 | 20240830 | 140000 | 43025281600 | 41400 | 41550 | 41600 | 41400 | 14761 |
| 324 | 20240830 | 135900 | 42413312950 | 41550 | 41550 | 41600 | 41500 | 1853 |
| 325 | 20240830 | 135800 | 42336358150 | 41550 | 41600 | 41650 | 41550 | 1124 |
| 326 | 20240830 | 135700 | 42289606000 | 41600 | 41600 | 41650 | 41500 | 1689 |
| 327 | 20240830 | 135600 | 42219394350 | 41600 | 41600 | 41600 | 41500 | 3840 |
| 328 | 20240830 | 135500 | 42059918900 | 41550 | 41550 | 41600 | 41500 | 1916 |
| 329 | 20240830 | 135400 | 41980317450 | 41550 | 41550 | 41600 | 41550 | 569 |
| 330 | 20240830 | 135300 | 41956665750 | 41500 | 41600 | 41650 | 41500 | 5335 |
| 331 | 20240830 | 135200 | 41734931250 | 41650 | 41700 | 41750 | 41600 | 6525 |
| 332 | 20240830 | 135100 | 41463044850 | 41700 | 41800 | 41850 | 41700 | 1736 |
| 333 | 20240830 | 135000 | 41390558250 | 41800 | 41800 | 41850 | 41800 | 2046 |
| 334 | 20240830 | 134900 | 41305023300 | 41800 | 41800 | 41850 | 41750 | 2433 |
| 335 | 20240830 | 134800 | 41203326350 | 41800 | 41850 | 41900 | 41800 | 1347 |
| 336 | 20240830 | 134700 | 41146978300 | 41850 | 41850 | 41900 | 41800 | 1677 |
| 337 | 20240830 | 134600 | 41076843950 | 41850 | 41900 | 41900 | 41800 | 1756 |
| 338 | 20240830 | 134500 | 41003376300 | 41850 | 41850 | 41900 | 41800 | 3595 |
| 339 | 20240830 | 134400 | 40852798600 | 41850 | 41900 | 41950 | 41850 | 1323 |
| 340 | 20240830 | 134300 | 40797397600 | 41950 | 41900 | 41950 | 41850 | 1882 |
| 341 | 20240830 | 134200 | 40718474950 | 41850 | 41750 | 41900 | 41750 | 938 |
| 342 | 20240830 | 134100 | 40679256950 | 41750 | 41900 | 41950 | 41750 | 3994 |
| 343 | 20240830 | 134000 | 40512221850 | 41900 | 41800 | 41900 | 41800 | 1505 |
| 344 | 20240830 | 133900 | 40449237200 | 41800 | 41950 | 42000 | 41800 | 3781 |
| 345 | 20240830 | 133800 | 40290858600 | 41950 | 42050 | 42100 | 41900 | 6665 |
| 346 | 20240830 | 133700 | 40011006450 | 42050 | 41950 | 42100 | 41900 | 43572 |
| 347 | 20240830 | 133600 | 38180555550 | 41950 | 41850 | 41950 | 41850 | 1416 |
| 348 | 20240830 | 133500 | 38121221450 | 41850 | 41800 | 41900 | 41700 | 2129 |
| 349 | 20240830 | 133400 | 38032254150 | 41800 | 41700 | 41800 | 41700 | 2460 |
| 350 | 20240830 | 133300 | 37929626450 | 41700 | 41800 | 41800 | 41700 | 1833 |
| 351 | 20240830 | 133200 | 37853131850 | 41800 | 41750 | 41800 | 41750 | 740 |
| 352 | 20240830 | 133100 | 37822224450 | 41750 | 41850 | 41900 | 41750 | 815 |
| 353 | 20240830 | 133000 | 37788144150 | 41900 | 41800 | 41900 | 41800 | 925 |
| 354 | 20240830 | 132900 | 37749430050 | 41850 | 41900 | 41950 | 41800 | 2214 |
| 355 | 20240830 | 132800 | 37656724750 | 41950 | 41950 | 41950 | 41900 | 725 |
| 356 | 20240830 | 132700 | 37626325150 | 41950 | 41900 | 41950 | 41800 | 3951 |
| 357 | 20240830 | 132600 | 37460867850 | 41900 | 41800 | 41900 | 41800 | 587 |
| 358 | 20240830 | 132500 | 37436313550 | 41800 | 41800 | 41850 | 41650 | 3335 |
| 359 | 20240830 | 132400 | 37297231300 | 41800 | 41800 | 41850 | 41700 | 1221 |
| 360 | 20240830 | 132300 | 37246227450 | 41800 | 41750 | 41850 | 41750 | 398 |
| 361 | 20240830 | 132200 | 37229602450 | 41800 | 41800 | 41800 | 41750 | 771 |
| 362 | 20240830 | 132100 | 37197404000 | 41800 | 41750 | 41800 | 41750 | 592 |
| 363 | 20240830 | 132000 | 37172678600 | 41800 | 41950 | 41950 | 41800 | 6813 |
| 364 | 20240830 | 131900 | 36887401800 | 41900 | 41900 | 42000 | 41900 | 2573 |
| 365 | 20240830 | 131800 | 36779464050 | 41950 | 41950 | 41950 | 41900 | 663 |
| 366 | 20240830 | 131700 | 36751658800 | 41900 | 41950 | 42000 | 41900 | 1179 |
| 367 | 20240830 | 131600 | 36702194500 | 41950 | 41950 | 42000 | 41900 | 7065 |
| 368 | 20240830 | 131500 | 36405753400 | 41900 | 41850 | 41900 | 41800 | 1778 |
| 369 | 20240830 | 131400 | 36331262400 | 41800 | 41850 | 41900 | 41800 | 981 |
| 370 | 20240830 | 131300 | 36290245400 | 41850 | 41950 | 41950 | 41850 | 1003 |
| 371 | 20240830 | 131200 | 36248239550 | 41950 | 41850 | 41950 | 41750 | 2845 |
| 372 | 20240830 | 131100 | 36129035850 | 41900 | 41800 | 41900 | 41750 | 2937 |
| 373 | 20240830 | 131000 | 36006174750 | 41700 | 41750 | 41800 | 41700 | 160 |
| 374 | 20240830 | 130900 | 35999496150 | 41750 | 41750 | 41800 | 41700 | 2188 |
| 375 | 20240830 | 130800 | 35908218900 | 41750 | 41900 | 41900 | 41750 | 2108 |
| 376 | 20240830 | 130700 | 35820104750 | 41950 | 41950 | 41950 | 41900 | 1653 |
| 377 | 20240830 | 130600 | 35750832400 | 41950 | 41900 | 41950 | 41900 | 3948 |
| 378 | 20240830 | 130500 | 35585373150 | 41900 | 41850 | 41900 | 41800 | 1866 |
| 379 | 20240830 | 130400 | 35507300550 | 41850 | 41800 | 41850 | 41800 | 1673 |
| 380 | 20240830 | 130300 | 35437287350 | 41800 | 41850 | 41850 | 41800 | 590 |
| 381 | 20240830 | 130200 | 35412607100 | 41800 | 41850 | 41850 | 41800 | 567 |
| 382 | 20240830 | 130100 | 35388886150 | 41850 | 41850 | 41850 | 41800 | 258 |
| 383 | 20240830 | 130000 | 35378091950 | 41850 | 41800 | 41850 | 41800 | 718 |
| 384 | 20240830 | 125900 | 35348051200 | 41850 | 41850 | 41850 | 41800 | 999 |
| 385 | 20240830 | 125800 | 35306260450 | 41850 | 41800 | 41850 | 41800 | 1503 |
| 386 | 20240830 | 125700 | 35243414350 | 41750 | 41700 | 41800 | 41700 | 830 |
| 387 | 20240830 | 125600 | 35208778050 | 41750 | 41750 | 41800 | 41700 | 235 |
| 388 | 20240830 | 125500 | 35198969000 | 41800 | 41750 | 41800 | 41750 | 248 |
| 389 | 20240830 | 125400 | 35188613600 | 41750 | 41750 | 41800 | 41700 | 1322 |
| 390 | 20240830 | 125300 | 35133436500 | 41750 | 41800 | 41800 | 41750 | 226 |
| 391 | 20240830 | 125200 | 35123990100 | 41800 | 41800 | 41850 | 41800 | 1363 |
| 392 | 20240830 | 125100 | 35067009850 | 41800 | 41800 | 41800 | 41750 | 448 |
| 393 | 20240830 | 125000 | 35048287500 | 41800 | 41700 | 41800 | 41700 | 2062 |
| 394 | 20240830 | 124900 | 34962257950 | 41700 | 41650 | 41750 | 41650 | 2172 |
| 395 | 20240830 | 124800 | 34871679800 | 41700 | 41700 | 41700 | 41650 | 1933 |
| 396 | 20240830 | 124700 | 34791089800 | 41700 | 41650 | 41700 | 41650 | 309 |
| 397 | 20240830 | 124600 | 34778212200 | 41650 | 41700 | 41700 | 41650 | 1342 |
| 398 | 20240830 | 124500 | 34722274400 | 41700 | 41600 | 41700 | 41600 | 520 |
| 399 | 20240830 | 124400 | 34700617150 | 41650 | 41600 | 41700 | 41600 | 609 |
| 400 | 20240830 | 124300 | 34675267800 | 41650 | 41600 | 41650 | 41600 | 599 |
| 401 | 20240830 | 124200 | 34650327950 | 41650 | 41650 | 41650 | 41550 | 2866 |
| 402 | 20240830 | 124100 | 34531172200 | 41650 | 41650 | 41700 | 41650 | 437 |
| 403 | 20240830 | 124000 | 34512964750 | 41650 | 41650 | 41700 | 41600 | 386 |
| 404 | 20240830 | 123900 | 34496895200 | 41700 | 41700 | 41700 | 41600 | 1052 |
| 405 | 20240830 | 123800 | 34453032550 | 41700 | 41700 | 41700 | 41650 | 149 |
| 406 | 20240830 | 123700 | 34446823100 | 41650 | 41700 | 41750 | 41650 | 343 |
| 407 | 20240830 | 123600 | 34432517650 | 41700 | 41700 | 41750 | 41600 | 990 |
| 408 | 20240830 | 123500 | 34391309050 | 41700 | 41650 | 41700 | 41600 | 913 |
| 409 | 20240830 | 123400 | 34353302350 | 41650 | 41700 | 41700 | 41650 | 173 |
| 410 | 20240830 | 123300 | 34346091700 | 41750 | 41700 | 41750 | 41650 | 437 |
| 411 | 20240830 | 123200 | 34327862500 | 41700 | 41650 | 41700 | 41600 | 152 |
| 412 | 20240830 | 123100 | 34321532050 | 41650 | 41700 | 41750 | 41650 | 845 |
| 413 | 20240830 | 123000 | 34286324900 | 41800 | 41850 | 41850 | 41700 | 739 |
| 414 | 20240830 | 122900 | 34255467000 | 41850 | 41850 | 41850 | 41700 | 1320 |
| 415 | 20240830 | 122800 | 34200298650 | 41850 | 41800 | 41850 | 41800 | 119 |
| 416 | 20240830 | 122700 | 34195321350 | 41850 | 41800 | 41850 | 41800 | 813 |
| 417 | 20240830 | 122600 | 34161326200 | 41800 | 41900 | 41900 | 41800 | 966 |
| 418 | 20240830 | 122500 | 34120900250 | 41900 | 41850 | 41950 | 41850 | 1398 |
| 419 | 20240830 | 122400 | 34062323250 | 41900 | 41900 | 41900 | 41850 | 679 |
| 420 | 20240830 | 122300 | 34033876300 | 41900 | 41950 | 41950 | 41850 | 1565 |
| 421 | 20240830 | 122200 | 33968291800 | 41950 | 41900 | 41950 | 41900 | 4564 |
| 422 | 20240830 | 122100 | 33776878900 | 41900 | 41750 | 41900 | 41750 | 1585 |
| 423 | 20240830 | 122000 | 33710567250 | 41750 | 41750 | 41800 | 41750 | 372 |
| 424 | 20240830 | 121900 | 33695036000 | 41800 | 41850 | 41850 | 41750 | 1997 |
| 425 | 20240830 | 121800 | 33611588250 | 41850 | 41850 | 41850 | 41800 | 1124 |
| 426 | 20240830 | 121700 | 33564599350 | 41850 | 41850 | 41900 | 41800 | 461 |
| 427 | 20240830 | 121600 | 33545302650 | 41900 | 41950 | 41950 | 41900 | 2815 |
| 428 | 20240830 | 121500 | 33427272800 | 41950 | 41800 | 41950 | 41800 | 4796 |
| 429 | 20240830 | 121400 | 33226446200 | 41850 | 41800 | 41850 | 41750 | 866 |
| 430 | 20240830 | 121300 | 33190245700 | 41850 | 41650 | 41850 | 41650 | 3789 |
| 431 | 20240830 | 121200 | 33032045100 | 41700 | 41600 | 41700 | 41550 | 1468 |
| 432 | 20240830 | 121100 | 32970950950 | 41550 | 41600 | 41600 | 41550 | 287 |
| 433 | 20240830 | 121000 | 32959020800 | 41600 | 41650 | 41650 | 41550 | 74 |
| 434 | 20240830 | 120900 | 32955941300 | 41650 | 41650 | 41650 | 41600 | 321 |
| 435 | 20240830 | 120800 | 32942578400 | 41650 | 41600 | 41650 | 41600 | 316 |
| 436 | 20240830 | 120700 | 32929430800 | 41600 | 41650 | 41650 | 41600 | 271 |
| 437 | 20240830 | 120600 | 32918150700 | 41650 | 41700 | 41700 | 41600 | 194 |
| 438 | 20240830 | 120500 | 32910069200 | 41700 | 41650 | 41700 | 41600 | 217 |
| 439 | 20240830 | 120400 | 32901032450 | 41600 | 41650 | 41700 | 41600 | 719 |
| 440 | 20240830 | 120300 | 32871085850 | 41600 | 41550 | 41650 | 41500 | 927 |
| 441 | 20240830 | 120200 | 32832488550 | 41550 | 41500 | 41550 | 41500 | 3357 |
| 442 | 20240830 | 120100 | 32693112100 | 41500 | 41550 | 41550 | 41500 | 1261 |
| 443 | 20240830 | 120000 | 32640767600 | 41500 | 41550 | 41550 | 41450 | 176 |
| 444 | 20240830 | 115900 | 32633464500 | 41450 | 41450 | 41550 | 41400 | 1815 |
| 445 | 20240830 | 115800 | 32558179300 | 41500 | 41550 | 41550 | 41450 | 3028 |
| 446 | 20240830 | 115700 | 32432578600 | 41550 | 41600 | 41600 | 41500 | 1541 |
| 447 | 20240830 | 115600 | 32368598550 | 41500 | 41600 | 41600 | 41500 | 1669 |
| 448 | 20240830 | 115500 | 32299247950 | 41600 | 41600 | 41650 | 41600 | 1112 |
| 449 | 20240830 | 115400 | 32252979500 | 41650 | 41700 | 41700 | 41600 | 1083 |
| 450 | 20240830 | 115300 | 32207865650 | 41700 | 41700 | 41750 | 41650 | 1333 |
| 451 | 20240830 | 115200 | 32152309000 | 41700 | 41750 | 41800 | 41650 | 370 |
| 452 | 20240830 | 115100 | 32136867750 | 41550 | 41700 | 41750 | 41550 | 1766 |
| 453 | 20240830 | 115000 | 32063326450 | 41700 | 41750 | 41800 | 41700 | 614 |
| 454 | 20240830 | 114900 | 32037707300 | 41750 | 41700 | 41800 | 41650 | 391 |
| 455 | 20240830 | 114800 | 32021382000 | 41700 | 41850 | 41850 | 41700 | 1593 |
| 456 | 20240830 | 114700 | 31954906700 | 41850 | 41850 | 41900 | 41800 | 3979 |
| 457 | 20240830 | 114600 | 31788416100 | 41900 | 41950 | 41950 | 41850 | 1269 |
| 458 | 20240830 | 114500 | 31735220300 | 41950 | 41900 | 41950 | 41900 | 3475 |
| 459 | 20240830 | 114400 | 31589498000 | 41950 | 41950 | 41950 | 41850 | 1573 |
| 460 | 20240830 | 114300 | 31523572650 | 41950 | 41950 | 41950 | 41900 | 1486 |
| 461 | 20240830 | 114200 | 31461254800 | 41900 | 41850 | 41950 | 41850 | 1675 |
| 462 | 20240830 | 114100 | 31391075350 | 41900 | 41900 | 41950 | 41850 | 3274 |
| 463 | 20240830 | 114000 | 31253840150 | 41950 | 41850 | 41950 | 41850 | 4341 |
| 464 | 20240830 | 113900 | 31071938950 | 41900 | 41850 | 41900 | 41850 | 2060 |
| 465 | 20240830 | 113800 | 30985649800 | 41850 | 41900 | 41900 | 41850 | 485 |
| 466 | 20240830 | 113700 | 30965331150 | 41850 | 41850 | 41850 | 41800 | 1835 |
| 467 | 20240830 | 113600 | 30888553350 | 41800 | 41750 | 41850 | 41700 | 894 |
| 468 | 20240830 | 113500 | 30851195450 | 41800 | 41850 | 41850 | 41700 | 1076 |
| 469 | 20240830 | 113400 | 30806216400 | 41850 | 41850 | 41850 | 41850 | 682 |
| 470 | 20240830 | 113300 | 30777674700 | 41850 | 41850 | 41900 | 41850 | 1753 |
| 471 | 20240830 | 113200 | 30704304800 | 41900 | 41800 | 41900 | 41700 | 5752 |
| 472 | 20240830 | 113100 | 30463722450 | 41800 | 41750 | 41800 | 41700 | 587 |
| 473 | 20240830 | 113000 | 30439208200 | 41750 | 41600 | 41750 | 41550 | 5417 |
| 474 | 20240830 | 112900 | 30213446700 | 41600 | 41600 | 41600 | 41550 | 1262 |
| 475 | 20240830 | 112800 | 30160996100 | 41550 | 41600 | 41600 | 41550 | 365 |
| 476 | 20240830 | 112700 | 30145818800 | 41550 | 41600 | 41600 | 41550 | 301 |
| 477 | 20240830 | 112600 | 30133302950 | 41600 | 41550 | 41600 | 41500 | 807 |
| 478 | 20240830 | 112500 | 30099771200 | 41550 | 41500 | 41550 | 41500 | 325 |
| 479 | 20240830 | 112400 | 30086270100 | 41550 | 41500 | 41550 | 41500 | 503 |
| 480 | 20240830 | 112300 | 30065376150 | 41500 | 41500 | 41550 | 41500 | 580 |
| 481 | 20240830 | 112200 | 30041295200 | 41500 | 41550 | 41600 | 41500 | 960 |
| 482 | 20240830 | 112100 | 30001415100 | 41550 | 41500 | 41550 | 41500 | 242 |
| 483 | 20240830 | 112000 | 29991367700 | 41550 | 41600 | 41600 | 41550 | 298 |
| 484 | 20240830 | 111900 | 29978982200 | 41550 | 41500 | 41650 | 41500 | 1634 |
| 485 | 20240830 | 111800 | 29911066600 | 41500 | 41550 | 41550 | 41450 | 1858 |
| 486 | 20240830 | 111700 | 29833988450 | 41500 | 41500 | 41550 | 41500 | 2806 |
| 487 | 20240830 | 111600 | 29717526900 | 41500 | 41600 | 41600 | 41500 | 569 |
| 488 | 20240830 | 111500 | 29693890900 | 41500 | 41550 | 41600 | 41500 | 750 |
| 489 | 20240830 | 111400 | 29662734050 | 41600 | 41600 | 41600 | 41550 | 934 |
| 490 | 20240830 | 111300 | 29623911500 | 41600 | 41550 | 41600 | 41550 | 109 |
| 491 | 20240830 | 111200 | 29619377950 | 41600 | 41600 | 41600 | 41550 | 659 |
| 492 | 20240830 | 111100 | 29591991150 | 41600 | 41550 | 41600 | 41550 | 356 |
| 493 | 20240830 | 111000 | 29577193150 | 41550 | 41700 | 41700 | 41550 | 342 |
| 494 | 20240830 | 110900 | 29562959250 | 41700 | 41550 | 41700 | 41550 | 506 |
| 495 | 20240830 | 110800 | 29541909700 | 41650 | 41650 | 41700 | 41550 | 652 |
| 496 | 20240830 | 110700 | 29514794700 | 41600 | 41700 | 41700 | 41600 | 1146 |
| 497 | 20240830 | 110600 | 29467061100 | 41700 | 41650 | 41750 | 41650 | 430 |
| 498 | 20240830 | 110500 | 29449129750 | 41700 | 41700 | 41750 | 41650 | 423 |
| 499 | 20240830 | 110400 | 29431490600 | 41700 | 41650 | 41700 | 41600 | 1844 |
| 500 | 20240830 | 110300 | 29354611950 | 41600 | 41650 | 41650 | 41550 | 525 |
| 501 | 20240830 | 110200 | 29332776000 | 41650 | 41600 | 41650 | 41500 | 853 |
| 502 | 20240830 | 110100 | 29297329850 | 41500 | 41700 | 41700 | 41500 | 3623 |
| 503 | 20240830 | 110000 | 29146654150 | 41700 | 41600 | 41700 | 41600 | 490 |
| 504 | 20240830 | 105900 | 29126240150 | 41650 | 41700 | 41750 | 41650 | 544 |
| 505 | 20240830 | 105800 | 29103567750 | 41700 | 41600 | 41750 | 41550 | 3011 |
| 506 | 20240830 | 105700 | 28978152900 | 41550 | 41650 | 41650 | 41550 | 1638 |
| 507 | 20240830 | 105600 | 28910068150 | 41650 | 41700 | 41750 | 41600 | 1632 |
| 508 | 20240830 | 105500 | 28842028200 | 41700 | 41750 | 41800 | 41650 | 1074 |
| 509 | 20240830 | 105400 | 28797202250 | 41750 | 41800 | 41850 | 41700 | 3522 |
| 510 | 20240830 | 105300 | 28650037000 | 41850 | 41800 | 41900 | 41800 | 2385 |
| 511 | 20240830 | 105200 | 28550227000 | 41750 | 41700 | 41800 | 41700 | 1805 |
| 512 | 20240830 | 105100 | 28474834750 | 41700 | 41750 | 41750 | 41700 | 621 |
| 513 | 20240830 | 105000 | 28448923750 | 41800 | 41800 | 41850 | 41700 | 523 |
| 514 | 20240830 | 104900 | 28427062650 | 41850 | 41600 | 41850 | 41550 | 12677 |
| 515 | 20240830 | 104800 | 27898331400 | 41600 | 41700 | 41700 | 41600 | 1641 |
| 516 | 20240830 | 104700 | 27829989950 | 41700 | 41750 | 41800 | 41650 | 1302 |
| 517 | 20240830 | 104600 | 27775675050 | 41750 | 41700 | 41800 | 41700 | 736 |
| 518 | 20240830 | 104500 | 27744946950 | 41750 | 41850 | 41850 | 41650 | 4468 |
| 519 | 20240830 | 104400 | 27558514300 | 41800 | 41850 | 41850 | 41750 | 2178 |
| 520 | 20240830 | 104300 | 27467489100 | 41800 | 41550 | 41850 | 41550 | 3016 |
| 521 | 20240830 | 104200 | 27341632050 | 41700 | 41550 | 41700 | 41500 | 2651 |
| 522 | 20240830 | 104100 | 27231412300 | 41600 | 41550 | 41600 | 41500 | 2842 |
| 523 | 20240830 | 104000 | 27113413600 | 41600 | 41600 | 41650 | 41500 | 2020 |
| 524 | 20240830 | 103900 | 27029438350 | 41600 | 41650 | 41750 | 41600 | 2206 |
| 525 | 20240830 | 103800 | 26937504650 | 41700 | 41600 | 41700 | 41600 | 989 |
| 526 | 20240830 | 103700 | 26896302700 | 41650 | 41550 | 41650 | 41500 | 8358 |
| 527 | 20240830 | 103600 | 26548866250 | 41550 | 41600 | 41700 | 41500 | 3687 |
| 528 | 20240830 | 103500 | 26395549150 | 41650 | 41650 | 41750 | 41550 | 3812 |
| 529 | 20240830 | 103400 | 26236803250 | 41700 | 41850 | 41850 | 41650 | 3658 |
| 530 | 20240830 | 103300 | 26084171050 | 41850 | 41950 | 41950 | 41800 | 4643 |
| 531 | 20240830 | 103200 | 25889765400 | 41950 | 41950 | 42000 | 41900 | 3777 |
| 532 | 20240830 | 103100 | 25731318150 | 41900 | 41750 | 41950 | 41700 | 4739 |
| 533 | 20240830 | 103000 | 25532917800 | 41700 | 42050 | 42100 | 41700 | 12833 |
| 534 | 20240830 | 102900 | 24995152450 | 42050 | 41800 | 42100 | 41800 | 32230 |
| 535 | 20240830 | 102800 | 23641619500 | 41800 | 41950 | 42000 | 41750 | 14368 |
| 536 | 20240830 | 102700 | 23039442300 | 41950 | 41800 | 42000 | 41750 | 25908 |
| 537 | 20240830 | 102600 | 21953712250 | 41750 | 41750 | 41800 | 41700 | 7276 |
| 538 | 20240830 | 102500 | 21649810400 | 41750 | 41650 | 41750 | 41650 | 4914 |
| 539 | 20240830 | 102400 | 21444750200 | 41700 | 41600 | 41800 | 41600 | 9830 |
| 540 | 20240830 | 102300 | 21034545700 | 41650 | 41600 | 41800 | 41550 | 9973 |
| 541 | 20240830 | 102200 | 20618834350 | 41550 | 41600 | 41650 | 41550 | 3321 |
| 542 | 20240830 | 102100 | 20480659700 | 41600 | 41500 | 41600 | 41450 | 2356 |
| 543 | 20240830 | 102000 | 20382816700 | 41500 | 41600 | 41750 | 41500 | 6063 |
| 544 | 20240830 | 101900 | 20130204050 | 41600 | 41600 | 41600 | 41400 | 6205 |
| 545 | 20240830 | 101800 | 19872601250 | 41600 | 41700 | 41750 | 41500 | 12961 |
| 546 | 20240830 | 101700 | 19332834200 | 41700 | 41450 | 41700 | 41400 | 13245 |
| 547 | 20240830 | 101600 | 18782723150 | 41450 | 41350 | 41500 | 41300 | 14090 |
| 548 | 20240830 | 101500 | 18198907950 | 41350 | 41200 | 41350 | 41150 | 11316 |
| 549 | 20240830 | 101400 | 17732102400 | 41150 | 40900 | 41200 | 40900 | 11882 |
| 550 | 20240830 | 101300 | 17244253950 | 40900 | 40800 | 40950 | 40700 | 3775 |
| 551 | 20240830 | 101200 | 17090022350 | 40750 | 40850 | 40850 | 40700 | 4829 |
| 552 | 20240830 | 101100 | 16892995900 | 40850 | 40800 | 40900 | 40750 | 7420 |
| 553 | 20240830 | 101000 | 16590177250 | 40800 | 40750 | 40850 | 40700 | 2715 |
| 554 | 20240830 | 100900 | 16479416450 | 40750 | 40750 | 40800 | 40700 | 3485 |
| 555 | 20240830 | 100800 | 16337481000 | 40700 | 40750 | 40850 | 40700 | 2381 |
| 556 | 20240830 | 100700 | 16240466300 | 40800 | 40850 | 40900 | 40750 | 4875 |
| 557 | 20240830 | 100600 | 16041395200 | 40850 | 40600 | 40850 | 40550 | 6960 |
| 558 | 20240830 | 100500 | 15758100100 | 40650 | 40400 | 40650 | 40400 | 8365 |
| 559 | 20240830 | 100400 | 15419328050 | 40400 | 40150 | 40400 | 40150 | 4664 |
| 560 | 20240830 | 100300 | 15231682000 | 40150 | 40050 | 40150 | 40000 | 907 |
| 561 | 20240830 | 100200 | 15195357700 | 40050 | 40050 | 40150 | 40050 | 1744 |
| 562 | 20240830 | 100100 | 15125421750 | 40100 | 40300 | 40300 | 40100 | 3753 |
| 563 | 20240830 | 100000 | 14974427750 | 40300 | 40250 | 40400 | 40250 | 2849 |
| 564 | 20240830 | 095900 | 14859590050 | 40250 | 40100 | 40300 | 40050 | 3479 |
| 565 | 20240830 | 095800 | 14719853750 | 40100 | 40150 | 40300 | 40050 | 10059 |
| 566 | 20240830 | 095700 | 14315581750 | 40200 | 39950 | 40200 | 39900 | 2595 |
| 567 | 20240830 | 095600 | 14211659500 | 39950 | 39850 | 40000 | 39800 | 4024 |
| 568 | 20240830 | 095500 | 14050967800 | 39800 | 39800 | 39850 | 39750 | 2038 |
| 569 | 20240830 | 095400 | 13969836450 | 39800 | 39750 | 39850 | 39700 | 5310 |
| 570 | 20240830 | 095300 | 13758719700 | 39750 | 39800 | 39800 | 39700 | 3640 |
| 571 | 20240830 | 095200 | 13614139200 | 39700 | 39750 | 39800 | 39700 | 7293 |
| 572 | 20240830 | 095100 | 13324368750 | 39750 | 39800 | 39850 | 39750 | 922 |
| 573 | 20240830 | 095000 | 13287670200 | 39850 | 39900 | 39900 | 39800 | 1685 |
| 574 | 20240830 | 094900 | 13220564200 | 39850 | 39950 | 39950 | 39850 | 1294 |
| 575 | 20240830 | 094800 | 13168959850 | 39950 | 39750 | 40000 | 39700 | 3023 |
| 576 | 20240830 | 094700 | 13048682950 | 39750 | 39800 | 39850 | 39650 | 14811 |
| 577 | 20240830 | 094600 | 12460490150 | 39800 | 40000 | 40000 | 39800 | 13602 |
| 578 | 20240830 | 094500 | 11918090850 | 40000 | 40050 | 40100 | 39950 | 5274 |
| 579 | 20240830 | 094400 | 11707045900 | 40100 | 40050 | 40100 | 40000 | 2909 |
| 580 | 20240830 | 094300 | 11590639150 | 40050 | 40150 | 40150 | 40050 | 4249 |
| 581 | 20240830 | 094200 | 11420391250 | 40150 | 40150 | 40200 | 40100 | 2446 |
| 582 | 20240830 | 094100 | 11322190000 | 40150 | 40250 | 40250 | 40100 | 2303 |
| 583 | 20240830 | 094000 | 11229710950 | 40300 | 40250 | 40300 | 40200 | 4253 |
| 584 | 20240830 | 093900 | 11058439700 | 40250 | 40000 | 40250 | 39950 | 4869 |
| 585 | 20240830 | 093800 | 10863360600 | 40000 | 40050 | 40050 | 40000 | 2653 |
| 586 | 20240830 | 093700 | 10757175550 | 40100 | 40150 | 40150 | 40050 | 1411 |
| 587 | 20240830 | 093600 | 10700611650 | 40050 | 40000 | 40150 | 40000 | 2861 |
| 588 | 20240830 | 093500 | 10585905200 | 39950 | 39950 | 40000 | 39950 | 6575 |
| 589 | 20240830 | 093400 | 10323058850 | 39950 | 39800 | 39950 | 39750 | 9158 |
| 590 | 20240830 | 093300 | 9958572250 | 39800 | 40100 | 40100 | 39800 | 13762 |
| 591 | 20240830 | 093200 | 9409493400 | 40100 | 40150 | 40150 | 40050 | 2689 |
| 592 | 20240830 | 093100 | 9301655550 | 40150 | 40000 | 40200 | 39950 | 4242 |
| 593 | 20240830 | 093000 | 9131686500 | 40000 | 39800 | 40050 | 39750 | 8967 |
| 594 | 20240830 | 092900 | 8773584200 | 39950 | 40000 | 40050 | 39750 | 30073 |
| 595 | 20240830 | 092800 | 7573415650 | 40050 | 40150 | 40150 | 40000 | 12371 |
| 596 | 20240830 | 092700 | 7077774350 | 40150 | 40250 | 40250 | 40150 | 7449 |
| 597 | 20240830 | 092600 | 6778336950 | 40300 | 40350 | 40400 | 40250 | 6673 |
| 598 | 20240830 | 092500 | 6509192350 | 40400 | 40400 | 40450 | 40350 | 2389 |
| 599 | 20240830 | 092400 | 6412689750 | 40400 | 40400 | 40450 | 40350 | 2175 |
| 600 | 20240830 | 092300 | 6324846850 | 40400 | 40300 | 40450 | 40300 | 2938 |
| 601 | 20240830 | 092200 | 6206267650 | 40350 | 40450 | 40450 | 40300 | 4640 |
| 602 | 20240830 | 092100 | 6019107300 | 40400 | 40350 | 40450 | 40350 | 3917 |
| 603 | 20240830 | 092000 | 5861026450 | 40400 | 40400 | 40500 | 40350 | 9363 |
| 604 | 20240830 | 091900 | 5482800500 | 40450 | 40400 | 40450 | 40400 | 1878 |
| 605 | 20240830 | 091800 | 5406927500 | 40400 | 40450 | 40500 | 40400 | 4914 |
| 606 | 20240830 | 091700 | 5208330650 | 40500 | 40450 | 40500 | 40400 | 2830 |
| 607 | 20240830 | 091600 | 5093904350 | 40450 | 40500 | 40500 | 40450 | 1792 |
| 608 | 20240830 | 091500 | 5021404250 | 40450 | 40550 | 40550 | 40450 | 2901 |
| 609 | 20240830 | 091400 | 4903949350 | 40550 | 40550 | 40650 | 40450 | 3097 |
| 610 | 20240830 | 091300 | 4778533400 | 40600 | 40600 | 40600 | 40400 | 3186 |
| 611 | 20240830 | 091200 | 4649329400 | 40600 | 40400 | 40650 | 40350 | 5701 |
| 612 | 20240830 | 091100 | 4418255900 | 40400 | 40300 | 40500 | 40250 | 6309 |
| 613 | 20240830 | 091000 | 4163792800 | 40300 | 40200 | 40400 | 40150 | 5818 |
| 614 | 20240830 | 090900 | 3929531550 | 40150 | 40500 | 40500 | 40150 | 9701 |
| 615 | 20240830 | 090800 | 3538543650 | 40550 | 40400 | 40550 | 40350 | 6972 |
| 616 | 20240830 | 090700 | 3256661500 | 40400 | 40550 | 40550 | 40350 | 5892 |
| 617 | 20240830 | 090600 | 3018447600 | 40550 | 40750 | 40850 | 40400 | 5197 |
| 618 | 20240830 | 090500 | 2807421100 | 40750 | 41000 | 41050 | 40700 | 5411 |
| 619 | 20240830 | 090400 | 2586202450 | 41050 | 41050 | 41150 | 40800 | 12436 |
| 620 | 20240830 | 090300 | 2076350150 | 41100 | 40400 | 41150 | 40350 | 10192 |
| 621 | 20240830 | 090200 | 1659750300 | 40600 | 40300 | 40600 | 40150 | 7871 |
| 622 | 20240830 | 090100 | 1342228750 | 40300 | 40050 | 40450 | 39900 | 16583 |
| 623 | 20240830 | 090000 | 676481800 | 40050 | 40300 | 40400 | 40050 | 16555 |