32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240830 | 190200 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 18632 |
| 3 | 20240830 | 190100 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 4 | 20240830 | 190000 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 5 | 20240830 | 185900 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 6 | 20240830 | 185800 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 7 | 20240830 | 185700 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 8 | 20240830 | 185600 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 9 | 20240830 | 185500 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 10 | 20240830 | 185400 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 11 | 20240830 | 185300 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 12 | 20240830 | 185200 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 13 | 20240830 | 185100 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 14 | 20240830 | 185000 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 15 | 20240830 | 184900 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 16 | 20240830 | 184800 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 17 | 20240830 | 184700 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 18 | 20240830 | 184600 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 19 | 20240830 | 184500 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 20 | 20240830 | 184400 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 21 | 20240830 | 184300 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 22 | 20240830 | 184200 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 23 | 20240830 | 184100 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 24 | 20240830 | 184000 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 25 | 20240830 | 183900 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 26 | 20240830 | 183800 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 27 | 20240830 | 183700 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 28 | 20240830 | 183600 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 29 | 20240830 | 183500 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 30 | 20240830 | 183400 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 31 | 20240830 | 183300 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 32 | 20240830 | 183200 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 18632 |
| 33 | 20240830 | 183100 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 34 | 20240830 | 183000 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 35 | 20240830 | 182900 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 36 | 20240830 | 182800 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 37 | 20240830 | 182700 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 38 | 20240830 | 182600 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 39 | 20240830 | 182500 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 40 | 20240830 | 182400 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 41 | 20240830 | 182300 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 42 | 20240830 | 182200 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 43 | 20240830 | 182100 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 44 | 20240830 | 182000 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 45 | 20240830 | 181900 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 46 | 20240830 | 181800 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 47 | 20240830 | 181700 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 48 | 20240830 | 181600 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 49 | 20240830 | 181500 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 50 | 20240830 | 181400 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 51 | 20240830 | 181300 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 52 | 20240830 | 181200 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 53 | 20240830 | 181100 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 54 | 20240830 | 181000 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 55 | 20240830 | 180900 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 56 | 20240830 | 180800 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 57 | 20240830 | 180700 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 58 | 20240830 | 180600 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 59 | 20240830 | 180500 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 60 | 20240830 | 180400 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 61 | 20240830 | 180300 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 62 | 20240830 | 180200 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 18632 |
| 63 | 20240830 | 180100 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 64 | 20240830 | 180000 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 65 | 20240830 | 175900 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 66 | 20240830 | 175800 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 67 | 20240830 | 175700 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 68 | 20240830 | 175600 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 69 | 20240830 | 175500 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 70 | 20240830 | 175400 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 71 | 20240830 | 175300 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 72 | 20240830 | 175200 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 73 | 20240830 | 175100 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 74 | 20240830 | 175000 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 75 | 20240830 | 174900 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 76 | 20240830 | 174800 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 77 | 20240830 | 174700 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 78 | 20240830 | 174600 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 79 | 20240830 | 174500 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 80 | 20240830 | 174400 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 81 | 20240830 | 174300 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 82 | 20240830 | 174200 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 83 | 20240830 | 174100 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 84 | 20240830 | 174000 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 85 | 20240830 | 173900 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 86 | 20240830 | 173800 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 87 | 20240830 | 173700 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 88 | 20240830 | 173600 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 89 | 20240830 | 173500 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 90 | 20240830 | 173400 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 91 | 20240830 | 173300 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 92 | 20240830 | 173200 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 18632 |
| 93 | 20240830 | 173100 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 94 | 20240830 | 173000 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 95 | 20240830 | 172900 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 96 | 20240830 | 172800 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 97 | 20240830 | 172700 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 98 | 20240830 | 172600 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 99 | 20240830 | 172500 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 100 | 20240830 | 172400 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 101 | 20240830 | 172300 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 102 | 20240830 | 172200 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 103 | 20240830 | 172100 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 104 | 20240830 | 172000 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 105 | 20240830 | 171900 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 106 | 20240830 | 171800 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 107 | 20240830 | 171700 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 108 | 20240830 | 171600 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 109 | 20240830 | 171500 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 110 | 20240830 | 171400 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 111 | 20240830 | 171300 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 112 | 20240830 | 171200 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 113 | 20240830 | 171100 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 114 | 20240830 | 171000 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 115 | 20240830 | 170900 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 116 | 20240830 | 170800 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 117 | 20240830 | 170700 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 118 | 20240830 | 170600 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 119 | 20240830 | 170500 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 120 | 20240830 | 170400 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 121 | 20240830 | 170300 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 122 | 20240830 | 170200 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 18632 |
| 123 | 20240830 | 170100 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 124 | 20240830 | 170000 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 125 | 20240830 | 165900 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 126 | 20240830 | 165800 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 127 | 20240830 | 165700 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 128 | 20240830 | 165600 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 129 | 20240830 | 165500 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 130 | 20240830 | 165400 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 131 | 20240830 | 165300 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 132 | 20240830 | 165200 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 133 | 20240830 | 165100 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 134 | 20240830 | 165000 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 135 | 20240830 | 164900 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 136 | 20240830 | 164800 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 137 | 20240830 | 164700 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 138 | 20240830 | 164600 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 139 | 20240830 | 164500 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 140 | 20240830 | 164400 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 141 | 20240830 | 164300 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 142 | 20240830 | 164200 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 143 | 20240830 | 164100 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 144 | 20240830 | 164000 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 145 | 20240830 | 163900 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 146 | 20240830 | 163800 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 147 | 20240830 | 163700 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 148 | 20240830 | 163600 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 149 | 20240830 | 163500 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 150 | 20240830 | 163400 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 151 | 20240830 | 163300 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 152 | 20240830 | 163200 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 18632 |
| 153 | 20240830 | 163100 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 154 | 20240830 | 163000 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 155 | 20240830 | 162900 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 156 | 20240830 | 162800 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 157 | 20240830 | 162700 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 158 | 20240830 | 162600 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 159 | 20240830 | 162500 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 160 | 20240830 | 162400 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 161 | 20240830 | 162300 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 162 | 20240830 | 162200 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 163 | 20240830 | 162100 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 164 | 20240830 | 162000 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 165 | 20240830 | 161900 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 166 | 20240830 | 161800 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 167 | 20240830 | 161700 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 168 | 20240830 | 161600 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 169 | 20240830 | 161500 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 170 | 20240830 | 161400 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 171 | 20240830 | 161300 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 172 | 20240830 | 161200 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 173 | 20240830 | 161100 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 174 | 20240830 | 161000 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 175 | 20240830 | 160900 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 176 | 20240830 | 160800 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 177 | 20240830 | 160700 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 178 | 20240830 | 160600 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 179 | 20240830 | 160500 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 180 | 20240830 | 160400 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 181 | 20240830 | 160300 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 182 | 20240830 | 160200 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 18632 |
| 183 | 20240830 | 160100 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 184 | 20240830 | 160000 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 185 | 20240830 | 155900 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 186 | 20240830 | 155800 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 187 | 20240830 | 155700 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 188 | 20240830 | 155600 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 189 | 20240830 | 155500 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 190 | 20240830 | 155400 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 191 | 20240830 | 155300 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 192 | 20240830 | 155200 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 193 | 20240830 | 155100 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 194 | 20240830 | 155000 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 195 | 20240830 | 154900 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 196 | 20240830 | 154800 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 197 | 20240830 | 154700 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 198 | 20240830 | 154600 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 199 | 20240830 | 154500 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 200 | 20240830 | 154400 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 201 | 20240830 | 154300 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 202 | 20240830 | 154200 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 203 | 20240830 | 154100 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 204 | 20240830 | 154000 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 205 | 20240830 | 153900 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 206 | 20240830 | 153800 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 207 | 20240830 | 153700 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 208 | 20240830 | 153600 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 209 | 20240830 | 153500 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 210 | 20240830 | 153400 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 211 | 20240830 | 153300 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 212 | 20240830 | 153200 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 18632 |
| 213 | 20240830 | 153100 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 0 |
| 214 | 20240830 | 153000 | 11775400000 | 29550 | 29550 | 29550 | 29550 | 18632 |
| 215 | 20240830 | 152900 | 11224824400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 216 | 20240830 | 152800 | 11224824400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 217 | 20240830 | 152700 | 11224824400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 218 | 20240830 | 152600 | 11224824400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 219 | 20240830 | 152500 | 11224824400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 220 | 20240830 | 152400 | 11224824400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 221 | 20240830 | 152300 | 11224824400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 222 | 20240830 | 152200 | 11224824400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 223 | 20240830 | 152100 | 11224824400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 224 | 20240830 | 152000 | 11224824400 | 29500 | 29500 | 29500 | 29500 | 0 |
| 225 | 20240830 | 151900 | 11224824400 | 29500 | 29350 | 29500 | 29350 | 6079 |
| 226 | 20240830 | 151800 | 11045960200 | 29350 | 29350 | 29400 | 29350 | 401 |
| 227 | 20240830 | 151700 | 11034182500 | 29350 | 29350 | 29400 | 29350 | 686 |
| 228 | 20240830 | 151600 | 11014034000 | 29350 | 29350 | 29400 | 29350 | 912 |
| 229 | 20240830 | 151500 | 10987266250 | 29300 | 29300 | 29350 | 29300 | 157 |
| 230 | 20240830 | 151400 | 10982664900 | 29300 | 29350 | 29400 | 29300 | 576 |
| 231 | 20240830 | 151300 | 10965760100 | 29350 | 29400 | 29400 | 29350 | 567 |
| 232 | 20240830 | 151200 | 10949106450 | 29400 | 29350 | 29400 | 29300 | 1611 |
| 233 | 20240830 | 151100 | 10901810750 | 29350 | 29350 | 29400 | 29350 | 314 |
| 234 | 20240830 | 151000 | 10892590900 | 29350 | 29350 | 29400 | 29350 | 735 |
| 235 | 20240830 | 150900 | 10871016000 | 29350 | 29350 | 29400 | 29350 | 842 |
| 236 | 20240830 | 150800 | 10846298100 | 29400 | 29300 | 29450 | 29300 | 1769 |
| 237 | 20240830 | 150700 | 10794219950 | 29400 | 29400 | 29450 | 29300 | 2405 |
| 238 | 20240830 | 150600 | 10723560550 | 29400 | 29450 | 29450 | 29350 | 1815 |
| 239 | 20240830 | 150500 | 10670197050 | 29400 | 29400 | 29450 | 29400 | 143 |
| 240 | 20240830 | 150400 | 10665990050 | 29400 | 29450 | 29500 | 29400 | 1653 |
| 241 | 20240830 | 150300 | 10617305000 | 29450 | 29450 | 29500 | 29450 | 1402 |
| 242 | 20240830 | 150200 | 10576012750 | 29450 | 29500 | 29500 | 29450 | 254 |
| 243 | 20240830 | 150100 | 10568520600 | 29500 | 29500 | 29550 | 29450 | 1384 |
| 244 | 20240830 | 150000 | 10527696050 | 29500 | 29550 | 29550 | 29450 | 1403 |
| 245 | 20240830 | 145900 | 10486299500 | 29500 | 29500 | 29550 | 29500 | 416 |
| 246 | 20240830 | 145800 | 10474018800 | 29550 | 29550 | 29600 | 29450 | 2225 |
| 247 | 20240830 | 145700 | 10408351500 | 29500 | 29550 | 29600 | 29500 | 456 |
| 248 | 20240830 | 145600 | 10394871700 | 29550 | 29550 | 29600 | 29550 | 410 |
| 249 | 20240830 | 145500 | 10382742900 | 29550 | 29500 | 29600 | 29500 | 3597 |
| 250 | 20240830 | 145400 | 10276451650 | 29500 | 29500 | 29550 | 29500 | 422 |
| 251 | 20240830 | 145300 | 10264002500 | 29500 | 29550 | 29550 | 29500 | 669 |
| 252 | 20240830 | 145200 | 10244244800 | 29550 | 29550 | 29600 | 29550 | 544 |
| 253 | 20240830 | 145100 | 10228163550 | 29550 | 29550 | 29600 | 29500 | 637 |
| 254 | 20240830 | 145000 | 10209340400 | 29500 | 29500 | 29600 | 29500 | 2278 |
| 255 | 20240830 | 144900 | 10142027800 | 29550 | 29450 | 29550 | 29450 | 1205 |
| 256 | 20240830 | 144800 | 10106480450 | 29500 | 29500 | 29550 | 29450 | 1002 |
| 257 | 20240830 | 144700 | 10076916200 | 29500 | 29500 | 29550 | 29500 | 442 |
| 258 | 20240830 | 144600 | 10063876200 | 29500 | 29550 | 29600 | 29500 | 2366 |
| 259 | 20240830 | 144500 | 9993980000 | 29550 | 29600 | 29600 | 29550 | 52 |
| 260 | 20240830 | 144400 | 9992442000 | 29600 | 29550 | 29600 | 29550 | 254 |
| 261 | 20240830 | 144300 | 9984930750 | 29550 | 29600 | 29600 | 29550 | 474 |
| 262 | 20240830 | 144200 | 9970915550 | 29550 | 29600 | 29600 | 29550 | 749 |
| 263 | 20240830 | 144100 | 9948777000 | 29600 | 29600 | 29650 | 29600 | 1203 |
| 264 | 20240830 | 144000 | 9913168050 | 29600 | 29550 | 29650 | 29550 | 1233 |
| 265 | 20240830 | 143900 | 9876675200 | 29550 | 29600 | 29600 | 29550 | 846 |
| 266 | 20240830 | 143800 | 9851667700 | 29550 | 29600 | 29650 | 29550 | 2754 |
| 267 | 20240830 | 143700 | 9770119900 | 29600 | 29600 | 29600 | 29550 | 1122 |
| 268 | 20240830 | 143600 | 9736917650 | 29550 | 29550 | 29600 | 29550 | 608 |
| 269 | 20240830 | 143500 | 9718950950 | 29600 | 29600 | 29650 | 29550 | 1726 |
| 270 | 20240830 | 143400 | 9667835650 | 29650 | 29600 | 29650 | 29600 | 396 |
| 271 | 20240830 | 143300 | 9656099300 | 29600 | 29550 | 29650 | 29500 | 6183 |
| 272 | 20240830 | 143200 | 9473142000 | 29500 | 29500 | 29550 | 29500 | 866 |
| 273 | 20240830 | 143100 | 9447594950 | 29500 | 29600 | 29600 | 29450 | 3910 |
| 274 | 20240830 | 143000 | 9332121450 | 29550 | 29550 | 29600 | 29550 | 2720 |
| 275 | 20240830 | 142900 | 9251680800 | 29550 | 29600 | 29600 | 29550 | 2162 |
| 276 | 20240830 | 142800 | 9187708200 | 29600 | 29450 | 29600 | 29450 | 9218 |
| 277 | 20240830 | 142700 | 8915492950 | 29450 | 29400 | 29500 | 29300 | 2099 |
| 278 | 20240830 | 142600 | 8853706050 | 29400 | 29300 | 29450 | 29300 | 11785 |
| 279 | 20240830 | 142500 | 8507221700 | 29300 | 29100 | 29300 | 29100 | 7891 |
| 280 | 20240830 | 142400 | 8276369250 | 29100 | 29150 | 29150 | 29100 | 172 |
| 281 | 20240830 | 142300 | 8271363000 | 29150 | 29150 | 29200 | 29100 | 315 |
| 282 | 20240830 | 142200 | 8262180650 | 29150 | 29150 | 29200 | 29150 | 127 |
| 283 | 20240830 | 142100 | 8258476800 | 29150 | 29100 | 29200 | 29100 | 426 |
| 284 | 20240830 | 142000 | 8246060800 | 29100 | 29150 | 29150 | 29050 | 266 |
| 285 | 20240830 | 141900 | 8238315100 | 29150 | 29100 | 29150 | 29050 | 1769 |
| 286 | 20240830 | 141800 | 8186806700 | 29100 | 29150 | 29150 | 29050 | 501 |
| 287 | 20240830 | 141700 | 8172209900 | 29050 | 29050 | 29100 | 29050 | 364 |
| 288 | 20240830 | 141600 | 8161627400 | 29050 | 29100 | 29150 | 29050 | 1054 |
| 289 | 20240830 | 141500 | 8130961000 | 29100 | 29100 | 29150 | 29100 | 485 |
| 290 | 20240830 | 141400 | 8116847200 | 29100 | 29150 | 29200 | 29100 | 493 |
| 291 | 20240830 | 141300 | 8102479050 | 29150 | 29050 | 29150 | 29050 | 481 |
| 292 | 20240830 | 141200 | 8088476300 | 29100 | 29150 | 29200 | 29100 | 711 |
| 293 | 20240830 | 141100 | 8067763000 | 29150 | 29150 | 29200 | 29150 | 1721 |
| 294 | 20240830 | 141000 | 8017533300 | 29150 | 29150 | 29200 | 29100 | 398 |
| 295 | 20240830 | 140900 | 8005934900 | 29150 | 29200 | 29200 | 29100 | 1267 |
| 296 | 20240830 | 140800 | 7968989500 | 29150 | 29100 | 29200 | 29100 | 6317 |
| 297 | 20240830 | 140700 | 7784643300 | 29100 | 29100 | 29100 | 29050 | 3603 |
| 298 | 20240830 | 140600 | 7679856700 | 29100 | 29050 | 29100 | 29000 | 931 |
| 299 | 20240830 | 140500 | 7652807200 | 29050 | 29000 | 29050 | 28950 | 2739 |
| 300 | 20240830 | 140400 | 7573302450 | 29000 | 29000 | 29050 | 28950 | 205 |
| 301 | 20240830 | 140300 | 7567360000 | 29000 | 28950 | 29050 | 28950 | 596 |
| 302 | 20240830 | 140200 | 7550084900 | 28950 | 29050 | 29050 | 28950 | 153 |
| 303 | 20240830 | 140100 | 7545649100 | 29000 | 29000 | 29050 | 28950 | 890 |
| 304 | 20240830 | 140000 | 7519802300 | 29000 | 28950 | 29050 | 28950 | 984 |
| 305 | 20240830 | 135900 | 7491276450 | 28950 | 28950 | 29000 | 28950 | 263 |
| 306 | 20240830 | 135800 | 7483657500 | 28950 | 28950 | 29000 | 28950 | 56 |
| 307 | 20240830 | 135700 | 7482035050 | 28950 | 28950 | 29000 | 28950 | 218 |
| 308 | 20240830 | 135600 | 7475723000 | 28950 | 29000 | 29000 | 28950 | 1298 |
| 309 | 20240830 | 135500 | 7438094800 | 28950 | 28950 | 29000 | 28950 | 133 |
| 310 | 20240830 | 135400 | 7434244300 | 28950 | 28950 | 29000 | 28900 | 603 |
| 311 | 20240830 | 135300 | 7416787450 | 28950 | 28950 | 28950 | 28900 | 368 |
| 312 | 20240830 | 135200 | 7406145900 | 28950 | 28950 | 28950 | 28900 | 279 |
| 313 | 20240830 | 135100 | 7398074550 | 28950 | 28950 | 29000 | 28900 | 828 |
| 314 | 20240830 | 135000 | 7374099900 | 28950 | 29000 | 29000 | 28950 | 895 |
| 315 | 20240830 | 134900 | 7348188500 | 28950 | 28950 | 29000 | 28950 | 417 |
| 316 | 20240830 | 134800 | 7336101150 | 28950 | 28950 | 29000 | 28950 | 186 |
| 317 | 20240830 | 134700 | 7330715500 | 28950 | 28950 | 29000 | 28950 | 45 |
| 318 | 20240830 | 134600 | 7329411400 | 29000 | 28950 | 29000 | 28900 | 1611 |
| 319 | 20240830 | 134500 | 7282773400 | 29000 | 29000 | 29000 | 28950 | 291 |
| 320 | 20240830 | 134400 | 7274340000 | 28950 | 29000 | 29000 | 28950 | 121 |
| 321 | 20240830 | 134300 | 7270835000 | 28950 | 29000 | 29000 | 28950 | 1395 |
| 322 | 20240830 | 134200 | 7230387700 | 29000 | 29000 | 29050 | 29000 | 249 |
| 323 | 20240830 | 134100 | 7223162900 | 29050 | 29000 | 29050 | 29000 | 803 |
| 324 | 20240830 | 134000 | 7199844200 | 29050 | 29000 | 29050 | 29000 | 180 |
| 325 | 20240830 | 133900 | 7194618150 | 29050 | 29000 | 29050 | 29000 | 785 |
| 326 | 20240830 | 133800 | 7171828300 | 29000 | 29000 | 29050 | 29000 | 127 |
| 327 | 20240830 | 133700 | 7168145250 | 29000 | 29000 | 29050 | 29000 | 98 |
| 328 | 20240830 | 133600 | 7165302400 | 29000 | 28950 | 29050 | 28950 | 3351 |
| 329 | 20240830 | 133500 | 7068121550 | 29000 | 28950 | 29000 | 28950 | 61 |
| 330 | 20240830 | 133400 | 7066355200 | 28950 | 29000 | 29000 | 28950 | 129 |
| 331 | 20240830 | 133300 | 7062615650 | 28950 | 29000 | 29000 | 28950 | 515 |
| 332 | 20240830 | 133200 | 7047705850 | 28950 | 28950 | 29000 | 28950 | 2148 |
| 333 | 20240830 | 133100 | 6985521200 | 28950 | 28900 | 28950 | 28900 | 230 |
| 334 | 20240830 | 133000 | 6978869000 | 28950 | 28900 | 29000 | 28900 | 453 |
| 335 | 20240830 | 132900 | 6965762600 | 28950 | 28950 | 28950 | 28900 | 1000 |
| 336 | 20240830 | 132800 | 6936846300 | 28900 | 28950 | 28950 | 28900 | 346 |
| 337 | 20240830 | 132700 | 6926830600 | 28950 | 28900 | 28950 | 28900 | 231 |
| 338 | 20240830 | 132600 | 6920150300 | 28900 | 28950 | 28950 | 28900 | 363 |
| 339 | 20240830 | 132500 | 6909643150 | 28900 | 28900 | 28950 | 28900 | 128 |
| 340 | 20240830 | 132400 | 6905940400 | 28950 | 28950 | 29000 | 28950 | 570 |
| 341 | 20240830 | 132300 | 6889426400 | 28950 | 28900 | 28950 | 28900 | 756 |
| 342 | 20240830 | 132200 | 6867547150 | 28900 | 28900 | 28950 | 28900 | 496 |
| 343 | 20240830 | 132100 | 6853204150 | 28900 | 28900 | 28900 | 28900 | 192 |
| 344 | 20240830 | 132000 | 6847655350 | 28900 | 28950 | 28950 | 28900 | 43 |
| 345 | 20240830 | 131900 | 6846410900 | 28950 | 29000 | 29000 | 28950 | 488 |
| 346 | 20240830 | 131800 | 6832281800 | 28950 | 28900 | 29000 | 28900 | 305 |
| 347 | 20240830 | 131700 | 6823454000 | 28950 | 29000 | 29000 | 28900 | 308 |
| 348 | 20240830 | 131600 | 6814533550 | 29000 | 28950 | 29000 | 28900 | 317 |
| 349 | 20240830 | 131500 | 6805358650 | 28950 | 28850 | 29000 | 28850 | 2384 |
| 350 | 20240830 | 131400 | 6736361750 | 28900 | 28850 | 28950 | 28850 | 1275 |
| 351 | 20240830 | 131300 | 6699515800 | 28850 | 28900 | 28900 | 28850 | 1172 |
| 352 | 20240830 | 131200 | 6665657000 | 28900 | 28850 | 28900 | 28850 | 460 |
| 353 | 20240830 | 131100 | 6652385400 | 28900 | 28800 | 28900 | 28800 | 275 |
| 354 | 20240830 | 131000 | 6644452450 | 28900 | 28850 | 28900 | 28800 | 677 |
| 355 | 20240830 | 130900 | 6624924900 | 28850 | 28800 | 28850 | 28800 | 818 |
| 356 | 20240830 | 130800 | 6601330100 | 28850 | 28800 | 28850 | 28800 | 218 |
| 357 | 20240830 | 130700 | 6595044450 | 28800 | 28850 | 28850 | 28800 | 141 |
| 358 | 20240830 | 130600 | 6590977000 | 28850 | 28800 | 28850 | 28800 | 94 |
| 359 | 20240830 | 130500 | 6588267300 | 28800 | 28850 | 28900 | 28800 | 348 |
| 360 | 20240830 | 130400 | 6578220400 | 28800 | 28800 | 28850 | 28800 | 115 |
| 361 | 20240830 | 130300 | 6574905650 | 28800 | 28850 | 28850 | 28800 | 267 |
| 362 | 20240830 | 130200 | 6567209500 | 28850 | 28800 | 28900 | 28800 | 432 |
| 363 | 20240830 | 130100 | 6554747600 | 28900 | 28850 | 28900 | 28800 | 340 |
| 364 | 20240830 | 130000 | 6544942400 | 28850 | 28800 | 28850 | 28800 | 300 |
| 365 | 20240830 | 125900 | 6536289000 | 28800 | 28900 | 28900 | 28800 | 611 |
| 366 | 20240830 | 125800 | 6518667600 | 28850 | 28850 | 28900 | 28850 | 1119 |
| 367 | 20240830 | 125700 | 6486382050 | 28850 | 28900 | 28900 | 28850 | 374 |
| 368 | 20240830 | 125600 | 6475590750 | 28850 | 28850 | 28850 | 28800 | 245 |
| 369 | 20240830 | 125500 | 6468527950 | 28850 | 28850 | 28900 | 28800 | 223 |
| 370 | 20240830 | 125400 | 6462099600 | 28850 | 28850 | 28850 | 28800 | 838 |
| 371 | 20240830 | 125300 | 6437924200 | 28850 | 28850 | 28850 | 28800 | 98 |
| 372 | 20240830 | 125200 | 6435100050 | 28800 | 28800 | 28850 | 28800 | 297 |
| 373 | 20240830 | 125100 | 6426537800 | 28850 | 28800 | 28850 | 28800 | 286 |
| 374 | 20240830 | 125000 | 6418287400 | 28850 | 28850 | 28850 | 28800 | 388 |
| 375 | 20240830 | 124900 | 6407103700 | 28850 | 28800 | 28850 | 28800 | 221 |
| 376 | 20240830 | 124800 | 6400737500 | 28850 | 28850 | 28850 | 28800 | 122 |
| 377 | 20240830 | 124700 | 6397220950 | 28850 | 28800 | 28850 | 28800 | 1411 |
| 378 | 20240830 | 124600 | 6356549950 | 28850 | 28800 | 28850 | 28800 | 202 |
| 379 | 20240830 | 124500 | 6350729500 | 28850 | 28850 | 28850 | 28800 | 132 |
| 380 | 20240830 | 124400 | 6346926950 | 28850 | 28750 | 28850 | 28750 | 239 |
| 381 | 20240830 | 124300 | 6340045500 | 28750 | 28750 | 28800 | 28750 | 238 |
| 382 | 20240830 | 124200 | 6333202100 | 28750 | 28800 | 28800 | 28750 | 127 |
| 383 | 20240830 | 124100 | 6329550750 | 28800 | 28750 | 28850 | 28750 | 1928 |
| 384 | 20240830 | 124000 | 6274105850 | 28750 | 28750 | 28850 | 28750 | 355 |
| 385 | 20240830 | 123900 | 6263870950 | 28800 | 28800 | 28850 | 28750 | 694 |
| 386 | 20240830 | 123800 | 6243883800 | 28850 | 28800 | 28850 | 28800 | 132 |
| 387 | 20240830 | 123700 | 6240080800 | 28800 | 28850 | 28850 | 28800 | 255 |
| 388 | 20240830 | 123600 | 6232735700 | 28850 | 28800 | 28850 | 28750 | 912 |
| 389 | 20240830 | 123500 | 6206470150 | 28750 | 28750 | 28800 | 28750 | 506 |
| 390 | 20240830 | 123400 | 6191921550 | 28750 | 28750 | 28800 | 28750 | 18 |
| 391 | 20240830 | 123300 | 6191404000 | 28750 | 28750 | 28800 | 28750 | 107 |
| 392 | 20240830 | 123200 | 6188325800 | 28750 | 28750 | 28800 | 28750 | 170 |
| 393 | 20240830 | 123100 | 6183435650 | 28750 | 28800 | 28800 | 28750 | 40 |
| 394 | 20240830 | 123000 | 6182285600 | 28800 | 28800 | 28800 | 28750 | 160 |
| 395 | 20240830 | 122900 | 6177684500 | 28800 | 28800 | 28800 | 28700 | 166 |
| 396 | 20240830 | 122800 | 6172913000 | 28750 | 28800 | 28800 | 28750 | 267 |
| 397 | 20240830 | 122700 | 6165236250 | 28750 | 28800 | 28800 | 28750 | 1418 |
| 398 | 20240830 | 122600 | 6124468700 | 28750 | 28750 | 28800 | 28750 | 43 |
| 399 | 20240830 | 122500 | 6123232400 | 28750 | 28750 | 28800 | 28700 | 497 |
| 400 | 20240830 | 122400 | 6108950550 | 28750 | 28700 | 28800 | 28700 | 239 |
| 401 | 20240830 | 122300 | 6102080700 | 28800 | 28700 | 28800 | 28700 | 165 |
| 402 | 20240830 | 122200 | 6097338450 | 28700 | 28750 | 28750 | 28700 | 145 |
| 403 | 20240830 | 122100 | 6093175650 | 28750 | 28700 | 28750 | 28700 | 634 |
| 404 | 20240830 | 122000 | 6074974950 | 28700 | 28800 | 28800 | 28700 | 119 |
| 405 | 20240830 | 121900 | 6071553200 | 28700 | 28750 | 28750 | 28700 | 1009 |
| 406 | 20240830 | 121800 | 6042544550 | 28750 | 28750 | 28750 | 28750 | 216 |
| 407 | 20240830 | 121700 | 6036334550 | 28750 | 28700 | 28750 | 28700 | 119 |
| 408 | 20240830 | 121600 | 6032918000 | 28750 | 28750 | 28800 | 28700 | 325 |
| 409 | 20240830 | 121500 | 6023573850 | 28750 | 28700 | 28750 | 28700 | 457 |
| 410 | 20240830 | 121400 | 6010440800 | 28750 | 28700 | 28750 | 28700 | 725 |
| 411 | 20240830 | 121300 | 5989599050 | 28700 | 28700 | 28750 | 28700 | 60 |
| 412 | 20240830 | 121200 | 5987875900 | 28700 | 28750 | 28750 | 28700 | 173 |
| 413 | 20240830 | 121100 | 5982909050 | 28750 | 28750 | 28750 | 28700 | 202 |
| 414 | 20240830 | 121000 | 5977102400 | 28700 | 28750 | 28750 | 28700 | 377 |
| 415 | 20240830 | 120900 | 5966282150 | 28700 | 28700 | 28750 | 28700 | 332 |
| 416 | 20240830 | 120800 | 5956741750 | 28700 | 28700 | 28750 | 28700 | 172 |
| 417 | 20240830 | 120700 | 5951803300 | 28700 | 28700 | 28750 | 28700 | 350 |
| 418 | 20240830 | 120600 | 5941758250 | 28700 | 28700 | 28700 | 28700 | 61 |
| 419 | 20240830 | 120500 | 5940007550 | 28700 | 28750 | 28750 | 28700 | 420 |
| 420 | 20240830 | 120400 | 5927940950 | 28750 | 28750 | 28750 | 28750 | 131 |
| 421 | 20240830 | 120300 | 5924174700 | 28750 | 28700 | 28750 | 28700 | 347 |
| 422 | 20240830 | 120200 | 5914206900 | 28700 | 28750 | 28750 | 28700 | 204 |
| 423 | 20240830 | 120100 | 5908346450 | 28700 | 28800 | 28800 | 28700 | 1884 |
| 424 | 20240830 | 120000 | 5854178500 | 28750 | 28750 | 28800 | 28750 | 54 |
| 425 | 20240830 | 115900 | 5852624950 | 28750 | 28750 | 28800 | 28750 | 292 |
| 426 | 20240830 | 115800 | 5844229100 | 28750 | 28750 | 28800 | 28750 | 274 |
| 427 | 20240830 | 115700 | 5836351450 | 28750 | 28750 | 28800 | 28750 | 168 |
| 428 | 20240830 | 115600 | 5831520400 | 28800 | 28750 | 28800 | 28750 | 844 |
| 429 | 20240830 | 115500 | 5807214000 | 28750 | 28800 | 28800 | 28750 | 462 |
| 430 | 20240830 | 115400 | 5793916100 | 28800 | 28750 | 28800 | 28750 | 81 |
| 431 | 20240830 | 115300 | 5791585400 | 28750 | 28750 | 28750 | 28750 | 9 |
| 432 | 20240830 | 115200 | 5791326650 | 28750 | 28750 | 28800 | 28750 | 217 |
| 433 | 20240830 | 115100 | 5785084350 | 28750 | 28750 | 28800 | 28750 | 74 |
| 434 | 20240830 | 115000 | 5782953600 | 28750 | 28800 | 28850 | 28750 | 1530 |
| 435 | 20240830 | 114900 | 5738893300 | 28750 | 28750 | 28750 | 28750 | 277 |
| 436 | 20240830 | 114800 | 5730929550 | 28750 | 28750 | 28750 | 28700 | 163 |
| 437 | 20240830 | 114700 | 5726250750 | 28700 | 28750 | 28750 | 28700 | 339 |
| 438 | 20240830 | 114600 | 5716505650 | 28700 | 28700 | 28750 | 28700 | 815 |
| 439 | 20240830 | 114500 | 5693114150 | 28700 | 28800 | 28800 | 28700 | 1548 |
| 440 | 20240830 | 114400 | 5648614350 | 28750 | 28800 | 28800 | 28750 | 444 |
| 441 | 20240830 | 114300 | 5635845500 | 28750 | 28750 | 28750 | 28750 | 36 |
| 442 | 20240830 | 114200 | 5634810500 | 28750 | 28750 | 28800 | 28750 | 294 |
| 443 | 20240830 | 114100 | 5626349400 | 28750 | 28750 | 28800 | 28750 | 65 |
| 444 | 20240830 | 114000 | 5624479050 | 28750 | 28750 | 28750 | 28750 | 14 |
| 445 | 20240830 | 113900 | 5624076550 | 28750 | 28750 | 28800 | 28750 | 130 |
| 446 | 20240830 | 113800 | 5620336550 | 28750 | 28800 | 28800 | 28750 | 316 |
| 447 | 20240830 | 113700 | 5611239900 | 28750 | 28750 | 28750 | 28750 | 159 |
| 448 | 20240830 | 113600 | 5606668650 | 28750 | 28750 | 28800 | 28750 | 169 |
| 449 | 20240830 | 113500 | 5601802400 | 28800 | 28800 | 28850 | 28800 | 274 |
| 450 | 20240830 | 113400 | 5593910100 | 28800 | 28750 | 28800 | 28750 | 487 |
| 451 | 20240830 | 113300 | 5579898300 | 28750 | 28850 | 28850 | 28750 | 93 |
| 452 | 20240830 | 113200 | 5577219300 | 28800 | 28800 | 28800 | 28800 | 122 |
| 453 | 20240830 | 113100 | 5573705700 | 28800 | 28750 | 28800 | 28750 | 366 |
| 454 | 20240830 | 113000 | 5563181150 | 28750 | 28850 | 28850 | 28750 | 57 |
| 455 | 20240830 | 112900 | 5561538400 | 28800 | 28800 | 28800 | 28750 | 251 |
| 456 | 20240830 | 112800 | 5554311300 | 28800 | 28800 | 28800 | 28750 | 90 |
| 457 | 20240830 | 112700 | 5551720750 | 28800 | 28750 | 28800 | 28750 | 124 |
| 458 | 20240830 | 112600 | 5548152100 | 28750 | 28800 | 28800 | 28750 | 258 |
| 459 | 20240830 | 112500 | 5540723450 | 28750 | 28750 | 28800 | 28750 | 504 |
| 460 | 20240830 | 112400 | 5526230750 | 28750 | 28800 | 28800 | 28750 | 450 |
| 461 | 20240830 | 112300 | 5513272700 | 28850 | 28700 | 28850 | 28700 | 1419 |
| 462 | 20240830 | 112200 | 5472501850 | 28700 | 28700 | 28800 | 28700 | 976 |
| 463 | 20240830 | 112100 | 5444487800 | 28700 | 28700 | 28750 | 28700 | 1129 |
| 464 | 20240830 | 112000 | 5412081000 | 28750 | 28750 | 28750 | 28700 | 274 |
| 465 | 20240830 | 111900 | 5404216700 | 28750 | 28800 | 28800 | 28700 | 263 |
| 466 | 20240830 | 111800 | 5396654650 | 28750 | 28750 | 28800 | 28750 | 170 |
| 467 | 20240830 | 111700 | 5391767000 | 28750 | 28750 | 28800 | 28750 | 228 |
| 468 | 20240830 | 111600 | 5385209300 | 28750 | 28750 | 28800 | 28750 | 154 |
| 469 | 20240830 | 111500 | 5380781350 | 28750 | 28800 | 28800 | 28750 | 317 |
| 470 | 20240830 | 111400 | 5371658800 | 28800 | 28750 | 28800 | 28700 | 1599 |
| 471 | 20240830 | 111300 | 5325715350 | 28750 | 28700 | 28750 | 28700 | 1937 |
| 472 | 20240830 | 111200 | 5270029000 | 28750 | 28750 | 28800 | 28750 | 1364 |
| 473 | 20240830 | 111100 | 5230810150 | 28750 | 28750 | 28800 | 28750 | 339 |
| 474 | 20240830 | 111000 | 5221062600 | 28750 | 28800 | 28800 | 28750 | 46 |
| 475 | 20240830 | 110900 | 5219739650 | 28800 | 28850 | 28850 | 28800 | 189 |
| 476 | 20240830 | 110800 | 5214295450 | 28800 | 28800 | 28850 | 28800 | 211 |
| 477 | 20240830 | 110700 | 5208216500 | 28800 | 28800 | 28800 | 28800 | 52 |
| 478 | 20240830 | 110600 | 5206718900 | 28850 | 28850 | 28850 | 28800 | 38 |
| 479 | 20240830 | 110500 | 5205624300 | 28800 | 28800 | 28850 | 28800 | 250 |
| 480 | 20240830 | 110400 | 5198422100 | 28800 | 28800 | 28850 | 28800 | 166 |
| 481 | 20240830 | 110300 | 5193638600 | 28800 | 28800 | 28850 | 28800 | 196 |
| 482 | 20240830 | 110200 | 5187987700 | 28850 | 28800 | 28850 | 28800 | 249 |
| 483 | 20240830 | 110100 | 5180808200 | 28800 | 28850 | 28850 | 28800 | 76 |
| 484 | 20240830 | 110000 | 5178618200 | 28850 | 28850 | 29000 | 28850 | 2255 |
| 485 | 20240830 | 105900 | 5113384850 | 28800 | 28750 | 28800 | 28750 | 1812 |
| 486 | 20240830 | 105800 | 5061278050 | 28800 | 28750 | 28800 | 28750 | 93 |
| 487 | 20240830 | 105700 | 5058604250 | 28800 | 28800 | 28800 | 28750 | 433 |
| 488 | 20240830 | 105600 | 5046146400 | 28750 | 28750 | 28850 | 28750 | 214 |
| 489 | 20240830 | 105500 | 5039989200 | 28750 | 28800 | 28850 | 28750 | 185 |
| 490 | 20240830 | 105400 | 5034661100 | 28750 | 28750 | 28800 | 28750 | 132 |
| 491 | 20240830 | 105300 | 5030865000 | 28750 | 28650 | 28800 | 28650 | 1720 |
| 492 | 20240830 | 105200 | 4981480050 | 28700 | 28650 | 28700 | 28650 | 366 |
| 493 | 20240830 | 105100 | 4970984900 | 28650 | 28650 | 28700 | 28650 | 1682 |
| 494 | 20240830 | 105000 | 4922785400 | 28650 | 28650 | 28700 | 28650 | 1317 |
| 495 | 20240830 | 104900 | 4885051400 | 28650 | 28750 | 28750 | 28650 | 3835 |
| 496 | 20240830 | 104800 | 4775073450 | 28800 | 28800 | 28900 | 28750 | 3027 |
| 497 | 20240830 | 104700 | 4687996250 | 28750 | 28800 | 28800 | 28750 | 1490 |
| 498 | 20240830 | 104600 | 4645140200 | 28750 | 28800 | 28850 | 28750 | 4003 |
| 499 | 20240830 | 104500 | 4529855700 | 28800 | 28850 | 28850 | 28800 | 1169 |
| 500 | 20240830 | 104400 | 4496187800 | 28850 | 28850 | 28900 | 28850 | 348 |
| 501 | 20240830 | 104300 | 4486147150 | 28850 | 28850 | 28900 | 28800 | 1480 |
| 502 | 20240830 | 104200 | 4443471700 | 28850 | 28850 | 28900 | 28850 | 916 |
| 503 | 20240830 | 104100 | 4417044700 | 28850 | 28900 | 28900 | 28850 | 309 |
| 504 | 20240830 | 104000 | 4408129900 | 28900 | 28900 | 28900 | 28850 | 278 |
| 505 | 20240830 | 103900 | 4400096250 | 28900 | 28850 | 28900 | 28800 | 2816 |
| 506 | 20240830 | 103800 | 4318881400 | 28900 | 28850 | 28900 | 28850 | 243 |
| 507 | 20240830 | 103700 | 4311869950 | 28850 | 28900 | 28950 | 28850 | 1360 |
| 508 | 20240830 | 103600 | 4272593050 | 28900 | 28900 | 28950 | 28900 | 87 |
| 509 | 20240830 | 103500 | 4270078600 | 28900 | 28950 | 28950 | 28900 | 177 |
| 510 | 20240830 | 103400 | 4264962400 | 28950 | 29000 | 29000 | 28900 | 140 |
| 511 | 20240830 | 103300 | 4260909450 | 28950 | 28950 | 28950 | 28900 | 239 |
| 512 | 20240830 | 103200 | 4253992950 | 28950 | 28950 | 28950 | 28900 | 282 |
| 513 | 20240830 | 103100 | 4245833350 | 28950 | 28950 | 28950 | 28900 | 345 |
| 514 | 20240830 | 103000 | 4235859150 | 28950 | 28950 | 28950 | 28950 | 126 |
| 515 | 20240830 | 102900 | 4232211450 | 28900 | 28900 | 29000 | 28900 | 656 |
| 516 | 20240830 | 102800 | 4213236150 | 28950 | 29000 | 29100 | 28950 | 4827 |
| 517 | 20240830 | 102700 | 4073312000 | 29050 | 29000 | 29050 | 29000 | 707 |
| 518 | 20240830 | 102600 | 4052794400 | 29000 | 29100 | 29100 | 29000 | 763 |
| 519 | 20240830 | 102500 | 4030657200 | 29100 | 29050 | 29100 | 29000 | 244 |
| 520 | 20240830 | 102400 | 4023570600 | 29100 | 29100 | 29100 | 29000 | 464 |
| 521 | 20240830 | 102300 | 4010092900 | 29050 | 29100 | 29100 | 29000 | 356 |
| 522 | 20240830 | 102200 | 3999748450 | 29050 | 29100 | 29100 | 29050 | 190 |
| 523 | 20240830 | 102100 | 3994223550 | 29050 | 29100 | 29100 | 29050 | 383 |
| 524 | 20240830 | 102000 | 3983095250 | 29100 | 29050 | 29150 | 29050 | 1092 |
| 525 | 20240830 | 101900 | 3951319900 | 29050 | 29100 | 29100 | 29050 | 206 |
| 526 | 20240830 | 101800 | 3945328000 | 29100 | 29050 | 29100 | 29050 | 247 |
| 527 | 20240830 | 101700 | 3938150550 | 29050 | 29100 | 29100 | 29050 | 125 |
| 528 | 20240830 | 101600 | 3934515850 | 29100 | 29050 | 29100 | 29050 | 291 |
| 529 | 20240830 | 101500 | 3926050900 | 29050 | 29050 | 29100 | 29050 | 325 |
| 530 | 20240830 | 101400 | 3916603650 | 29100 | 29100 | 29100 | 29050 | 879 |
| 531 | 20240830 | 101300 | 3891026100 | 29100 | 29150 | 29150 | 29100 | 295 |
| 532 | 20240830 | 101200 | 3882435450 | 29100 | 29150 | 29150 | 29100 | 175 |
| 533 | 20240830 | 101100 | 3877340850 | 29100 | 29150 | 29200 | 29100 | 278 |
| 534 | 20240830 | 101000 | 3869242800 | 29150 | 29250 | 29250 | 29150 | 1119 |
| 535 | 20240830 | 100900 | 3836567600 | 29200 | 29200 | 29250 | 29200 | 934 |
| 536 | 20240830 | 100800 | 3809294550 | 29150 | 29150 | 29200 | 29150 | 227 |
| 537 | 20240830 | 100700 | 3802677400 | 29200 | 29150 | 29200 | 29100 | 688 |
| 538 | 20240830 | 100600 | 3782637050 | 29200 | 29200 | 29200 | 29150 | 1128 |
| 539 | 20240830 | 100500 | 3749740400 | 29200 | 29150 | 29200 | 29100 | 824 |
| 540 | 20240830 | 100400 | 3725723500 | 29150 | 29200 | 29200 | 29150 | 305 |
| 541 | 20240830 | 100300 | 3716826800 | 29200 | 29200 | 29250 | 29150 | 311 |
| 542 | 20240830 | 100200 | 3707746550 | 29150 | 29150 | 29250 | 29100 | 1124 |
| 543 | 20240830 | 100100 | 3674937000 | 29150 | 29100 | 29150 | 29100 | 314 |
| 544 | 20240830 | 100000 | 3665796150 | 29100 | 29150 | 29200 | 29100 | 971 |
| 545 | 20240830 | 095900 | 3637489850 | 29100 | 29050 | 29100 | 29000 | 659 |
| 546 | 20240830 | 095800 | 3618327950 | 29050 | 29050 | 29100 | 29000 | 595 |
| 547 | 20240830 | 095700 | 3601054550 | 29000 | 29000 | 29050 | 28950 | 283 |
| 548 | 20240830 | 095600 | 3592845300 | 28950 | 28950 | 29000 | 28950 | 331 |
| 549 | 20240830 | 095500 | 3583250900 | 29000 | 28950 | 29000 | 28950 | 70 |
| 550 | 20240830 | 095400 | 3581223600 | 29000 | 29000 | 29000 | 28950 | 405 |
| 551 | 20240830 | 095300 | 3569493450 | 29000 | 28950 | 29000 | 28900 | 204 |
| 552 | 20240830 | 095200 | 3563587550 | 28900 | 28900 | 29000 | 28900 | 228 |
| 553 | 20240830 | 095100 | 3556997950 | 28900 | 28900 | 28950 | 28900 | 148 |
| 554 | 20240830 | 095000 | 3552719500 | 28950 | 28900 | 28950 | 28850 | 358 |
| 555 | 20240830 | 094900 | 3542373900 | 28900 | 28800 | 28900 | 28800 | 225 |
| 556 | 20240830 | 094800 | 3535882050 | 28850 | 28850 | 28900 | 28800 | 452 |
| 557 | 20240830 | 094700 | 3522850550 | 28850 | 28950 | 28950 | 28800 | 6794 |
| 558 | 20240830 | 094600 | 3326903100 | 28950 | 28950 | 29100 | 28850 | 5519 |
| 559 | 20240830 | 094500 | 3167357600 | 29050 | 29000 | 29050 | 28950 | 1961 |
| 560 | 20240830 | 094400 | 3110489250 | 28950 | 28950 | 29000 | 28950 | 301 |
| 561 | 20240830 | 094300 | 3101772250 | 29000 | 28950 | 29000 | 28900 | 860 |
| 562 | 20240830 | 094200 | 3076903450 | 28950 | 28950 | 29000 | 28900 | 238 |
| 563 | 20240830 | 094100 | 3070023100 | 28900 | 29000 | 29000 | 28900 | 1210 |
| 564 | 20240830 | 094000 | 3034971700 | 28950 | 28900 | 29000 | 28900 | 409 |
| 565 | 20240830 | 093900 | 3023131250 | 29000 | 28950 | 29050 | 28900 | 9406 |
| 566 | 20240830 | 093800 | 2751270950 | 28950 | 29000 | 29050 | 28900 | 938 |
| 567 | 20240830 | 093700 | 2724091250 | 29000 | 29000 | 29000 | 28950 | 72 |
| 568 | 20240830 | 093600 | 2722005350 | 29000 | 29000 | 29000 | 28950 | 104 |
| 569 | 20240830 | 093500 | 2718993050 | 29000 | 29000 | 29000 | 28900 | 630 |
| 570 | 20240830 | 093400 | 2700754500 | 29000 | 29000 | 29050 | 28950 | 2460 |
| 571 | 20240830 | 093300 | 2629513100 | 29000 | 29150 | 29150 | 28950 | 1642 |
| 572 | 20240830 | 093200 | 2581969900 | 29150 | 29200 | 29200 | 28950 | 8972 |
| 573 | 20240830 | 093100 | 2320965450 | 29200 | 29200 | 29250 | 29200 | 4060 |
| 574 | 20240830 | 093000 | 2202345050 | 29200 | 29250 | 29300 | 29200 | 1769 |
| 575 | 20240830 | 092900 | 2150605450 | 29250 | 29300 | 29300 | 29250 | 576 |
| 576 | 20240830 | 092800 | 2133746800 | 29300 | 29350 | 29350 | 29300 | 705 |
| 577 | 20240830 | 092700 | 2113078400 | 29300 | 29350 | 29400 | 29300 | 2592 |
| 578 | 20240830 | 092600 | 2037000300 | 29400 | 29400 | 29400 | 29350 | 599 |
| 579 | 20240830 | 092500 | 2019397800 | 29400 | 29450 | 29500 | 29400 | 3137 |
| 580 | 20240830 | 092400 | 1926984000 | 29500 | 29450 | 29500 | 29450 | 2764 |
| 581 | 20240830 | 092300 | 1845463750 | 29450 | 29350 | 29500 | 29300 | 5482 |
| 582 | 20240830 | 092200 | 1684291100 | 29350 | 29250 | 29350 | 29150 | 6521 |
| 583 | 20240830 | 092100 | 1493571750 | 29250 | 29250 | 29300 | 29250 | 1505 |
| 584 | 20240830 | 092000 | 1449531600 | 29250 | 29250 | 29300 | 29200 | 2357 |
| 585 | 20240830 | 091900 | 1380557350 | 29250 | 29250 | 29250 | 29200 | 1283 |
| 586 | 20240830 | 091800 | 1343046950 | 29250 | 29150 | 29300 | 29150 | 4639 |
| 587 | 20240830 | 091700 | 1207409300 | 29150 | 29200 | 29200 | 29150 | 1075 |
| 588 | 20240830 | 091600 | 1176034100 | 29200 | 29000 | 29200 | 28950 | 5562 |
| 589 | 20240830 | 091500 | 1014365550 | 29000 | 28850 | 29000 | 28850 | 459 |
| 590 | 20240830 | 091400 | 1001080900 | 28850 | 28800 | 28950 | 28800 | 1586 |
| 591 | 20240830 | 091300 | 955211450 | 28850 | 28900 | 28900 | 28800 | 601 |
| 592 | 20240830 | 091200 | 937881250 | 28850 | 28850 | 28850 | 28850 | 348 |
| 593 | 20240830 | 091100 | 927841450 | 28850 | 28850 | 28850 | 28750 | 3300 |
| 594 | 20240830 | 091000 | 832723150 | 28850 | 28900 | 28950 | 28850 | 634 |
| 595 | 20240830 | 090900 | 814401150 | 28900 | 28900 | 28900 | 28900 | 506 |
| 596 | 20240830 | 090800 | 799777750 | 28900 | 28900 | 28950 | 28850 | 1802 |
| 597 | 20240830 | 090700 | 747726650 | 28850 | 28950 | 29000 | 28850 | 1219 |
| 598 | 20240830 | 090600 | 712469100 | 28950 | 28850 | 28950 | 28850 | 2411 |
| 599 | 20240830 | 090500 | 642814100 | 28800 | 28850 | 28900 | 28800 | 1928 |
| 600 | 20240830 | 090400 | 587165150 | 28900 | 28850 | 28900 | 28850 | 496 |
| 601 | 20240830 | 090300 | 572832400 | 28800 | 28900 | 28950 | 28750 | 4002 |
| 602 | 20240830 | 090200 | 457578200 | 28900 | 28900 | 29050 | 28800 | 5778 |
| 603 | 20240830 | 090100 | 290697350 | 28900 | 29000 | 29000 | 28800 | 1468 |
| 604 | 20240830 | 090000 | 248294400 | 28950 | 28750 | 29050 | 28750 | 6959 |