29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240828 | 184200 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 14455 |
| 3 | 20240828 | 184100 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 4 | 20240828 | 184000 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 5 | 20240828 | 183900 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 6 | 20240828 | 183800 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 7 | 20240828 | 183700 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 8 | 20240828 | 183600 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 9 | 20240828 | 183500 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 10 | 20240828 | 183400 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 11 | 20240828 | 183300 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 12 | 20240828 | 183200 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 13 | 20240828 | 183100 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 14 | 20240828 | 183000 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 15 | 20240828 | 182900 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 16 | 20240828 | 182800 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 17 | 20240828 | 182700 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 18 | 20240828 | 182600 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 19 | 20240828 | 182500 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 20 | 20240828 | 182400 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 21 | 20240828 | 182300 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 22 | 20240828 | 182200 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 23 | 20240828 | 182100 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 24 | 20240828 | 182000 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 25 | 20240828 | 181900 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 26 | 20240828 | 181800 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 27 | 20240828 | 181700 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 28 | 20240828 | 181600 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 29 | 20240828 | 181500 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 30 | 20240828 | 181400 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 31 | 20240828 | 181300 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 32 | 20240828 | 181200 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 14455 |
| 33 | 20240828 | 181100 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 34 | 20240828 | 181000 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 35 | 20240828 | 180900 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 36 | 20240828 | 180800 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 37 | 20240828 | 180700 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 38 | 20240828 | 180600 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 39 | 20240828 | 180500 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 40 | 20240828 | 180400 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 41 | 20240828 | 180300 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 42 | 20240828 | 180200 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 43 | 20240828 | 180100 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 44 | 20240828 | 180000 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 45 | 20240828 | 175900 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 46 | 20240828 | 175800 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 47 | 20240828 | 175700 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 48 | 20240828 | 175600 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 49 | 20240828 | 175500 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 50 | 20240828 | 175400 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 51 | 20240828 | 175300 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 52 | 20240828 | 175200 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 53 | 20240828 | 175100 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 54 | 20240828 | 175000 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 55 | 20240828 | 174900 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 56 | 20240828 | 174800 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 57 | 20240828 | 174700 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 58 | 20240828 | 174600 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 59 | 20240828 | 174500 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 60 | 20240828 | 174400 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 61 | 20240828 | 174300 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 62 | 20240828 | 174200 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 14455 |
| 63 | 20240828 | 174100 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 64 | 20240828 | 174000 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 65 | 20240828 | 173900 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 66 | 20240828 | 173800 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 67 | 20240828 | 173700 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 68 | 20240828 | 173600 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 69 | 20240828 | 173500 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 70 | 20240828 | 173400 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 71 | 20240828 | 173300 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 72 | 20240828 | 173200 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 73 | 20240828 | 173100 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 74 | 20240828 | 173000 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 75 | 20240828 | 172900 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 76 | 20240828 | 172800 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 77 | 20240828 | 172700 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 78 | 20240828 | 172600 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 79 | 20240828 | 172500 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 80 | 20240828 | 172400 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 81 | 20240828 | 172300 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 82 | 20240828 | 172200 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 83 | 20240828 | 172100 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 84 | 20240828 | 172000 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 85 | 20240828 | 171900 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 86 | 20240828 | 171800 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 87 | 20240828 | 171700 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 88 | 20240828 | 171600 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 89 | 20240828 | 171500 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 90 | 20240828 | 171400 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 91 | 20240828 | 171300 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 92 | 20240828 | 171200 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 14455 |
| 93 | 20240828 | 171100 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 94 | 20240828 | 171000 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 95 | 20240828 | 170900 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 96 | 20240828 | 170800 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 97 | 20240828 | 170700 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 98 | 20240828 | 170600 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 99 | 20240828 | 170500 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 100 | 20240828 | 170400 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 101 | 20240828 | 170300 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 102 | 20240828 | 170200 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 103 | 20240828 | 170100 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 104 | 20240828 | 170000 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 105 | 20240828 | 165900 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 106 | 20240828 | 165800 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 107 | 20240828 | 165700 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 108 | 20240828 | 165600 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 109 | 20240828 | 165500 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 110 | 20240828 | 165400 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 111 | 20240828 | 165300 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 112 | 20240828 | 165200 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 113 | 20240828 | 165100 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 114 | 20240828 | 165000 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 115 | 20240828 | 164900 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 116 | 20240828 | 164800 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 117 | 20240828 | 164700 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 118 | 20240828 | 164600 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 119 | 20240828 | 164500 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 120 | 20240828 | 164400 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 121 | 20240828 | 164300 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 122 | 20240828 | 164200 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 14455 |
| 123 | 20240828 | 164100 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 124 | 20240828 | 164000 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 125 | 20240828 | 163900 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 126 | 20240828 | 163800 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 127 | 20240828 | 163700 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 128 | 20240828 | 163600 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 129 | 20240828 | 163500 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 130 | 20240828 | 163400 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 131 | 20240828 | 163300 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 132 | 20240828 | 163200 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 133 | 20240828 | 163100 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 134 | 20240828 | 163000 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 135 | 20240828 | 162900 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 136 | 20240828 | 162800 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 137 | 20240828 | 162700 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 138 | 20240828 | 162600 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 139 | 20240828 | 162500 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 140 | 20240828 | 162400 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 141 | 20240828 | 162300 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 142 | 20240828 | 162200 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 143 | 20240828 | 162100 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 144 | 20240828 | 162000 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 145 | 20240828 | 161900 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 146 | 20240828 | 161800 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 147 | 20240828 | 161700 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 148 | 20240828 | 161600 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 149 | 20240828 | 161500 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 150 | 20240828 | 161400 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 151 | 20240828 | 161300 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 152 | 20240828 | 161200 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 14455 |
| 153 | 20240828 | 161100 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 154 | 20240828 | 161000 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 155 | 20240828 | 160900 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 156 | 20240828 | 160800 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 157 | 20240828 | 160700 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 158 | 20240828 | 160600 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 159 | 20240828 | 160500 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 160 | 20240828 | 160400 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 161 | 20240828 | 160300 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 162 | 20240828 | 160200 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 163 | 20240828 | 160100 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 164 | 20240828 | 160000 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 165 | 20240828 | 155900 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 166 | 20240828 | 155800 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 167 | 20240828 | 155700 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 168 | 20240828 | 155600 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 169 | 20240828 | 155500 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 170 | 20240828 | 155400 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 171 | 20240828 | 155300 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 172 | 20240828 | 155200 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 173 | 20240828 | 155100 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 174 | 20240828 | 155000 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 175 | 20240828 | 154900 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 176 | 20240828 | 154800 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 177 | 20240828 | 154700 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 178 | 20240828 | 154600 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 179 | 20240828 | 154500 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 180 | 20240828 | 154400 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 181 | 20240828 | 154300 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 182 | 20240828 | 154200 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 14455 |
| 183 | 20240828 | 154100 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 184 | 20240828 | 154000 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 185 | 20240828 | 153900 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 186 | 20240828 | 153800 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 187 | 20240828 | 153700 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 188 | 20240828 | 153600 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 189 | 20240828 | 153500 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 190 | 20240828 | 153400 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 191 | 20240828 | 153300 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 192 | 20240828 | 153200 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 193 | 20240828 | 153100 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 0 |
| 194 | 20240828 | 153000 | 2305845885 | 4480 | 4480 | 4480 | 4480 | 14455 |
| 195 | 20240828 | 152900 | 2241087485 | 4485 | 4485 | 4485 | 4485 | 0 |
| 196 | 20240828 | 152800 | 2241087485 | 4485 | 4485 | 4485 | 4485 | 0 |
| 197 | 20240828 | 152700 | 2241087485 | 4485 | 4485 | 4485 | 4485 | 0 |
| 198 | 20240828 | 152600 | 2241087485 | 4485 | 4485 | 4485 | 4485 | 0 |
| 199 | 20240828 | 152500 | 2241087485 | 4485 | 4485 | 4485 | 4485 | 0 |
| 200 | 20240828 | 152400 | 2241087485 | 4485 | 4485 | 4485 | 4485 | 0 |
| 201 | 20240828 | 152300 | 2241087485 | 4485 | 4485 | 4485 | 4485 | 0 |
| 202 | 20240828 | 152200 | 2241087485 | 4485 | 4485 | 4485 | 4485 | 0 |
| 203 | 20240828 | 152100 | 2241087485 | 4485 | 4485 | 4485 | 4485 | 0 |
| 204 | 20240828 | 152000 | 2241087485 | 4485 | 4485 | 4485 | 4485 | 0 |
| 205 | 20240828 | 151900 | 2241087485 | 4485 | 4495 | 4495 | 4485 | 7260 |
| 206 | 20240828 | 151800 | 2208486635 | 4495 | 4495 | 4495 | 4490 | 2083 |
| 207 | 20240828 | 151700 | 2199126025 | 4495 | 4500 | 4505 | 4495 | 2027 |
| 208 | 20240828 | 151600 | 2190004770 | 4505 | 4505 | 4505 | 4500 | 310 |
| 209 | 20240828 | 151500 | 2188609455 | 4505 | 4500 | 4505 | 4500 | 571 |
| 210 | 20240828 | 151400 | 2186037205 | 4500 | 4505 | 4505 | 4500 | 663 |
| 211 | 20240828 | 151300 | 2183051455 | 4505 | 4510 | 4510 | 4505 | 321 |
| 212 | 20240828 | 151200 | 2181605250 | 4500 | 4500 | 4500 | 4500 | 2 |
| 213 | 20240828 | 151100 | 2181596250 | 4510 | 4510 | 4510 | 4510 | 1110 |
| 214 | 20240828 | 151000 | 2176590150 | 4510 | 4505 | 4510 | 4505 | 684 |
| 215 | 20240828 | 150900 | 2173506905 | 4510 | 4505 | 4510 | 4505 | 1415 |
| 216 | 20240828 | 150800 | 2167127795 | 4500 | 4500 | 4500 | 4495 | 893 |
| 217 | 20240828 | 150700 | 2163111050 | 4500 | 4500 | 4505 | 4500 | 2487 |
| 218 | 20240828 | 150600 | 2151916960 | 4495 | 4500 | 4500 | 4495 | 536 |
| 219 | 20240828 | 150500 | 2149505135 | 4495 | 4495 | 4495 | 4495 | 272 |
| 220 | 20240828 | 150400 | 2148282495 | 4495 | 4500 | 4500 | 4495 | 451 |
| 221 | 20240828 | 150300 | 2146253775 | 4495 | 4490 | 4495 | 4490 | 913 |
| 222 | 20240828 | 150200 | 2142153415 | 4495 | 4500 | 4500 | 4495 | 3 |
| 223 | 20240828 | 150100 | 2142139925 | 4490 | 4495 | 4495 | 4490 | 1117 |
| 224 | 20240828 | 150000 | 2137119535 | 4490 | 4495 | 4495 | 4490 | 146 |
| 225 | 20240828 | 145900 | 2136463435 | 4495 | 4500 | 4500 | 4490 | 6 |
| 226 | 20240828 | 145800 | 2136436475 | 4490 | 4490 | 4490 | 4490 | 1290 |
| 227 | 20240828 | 145700 | 2130644375 | 4490 | 4495 | 4495 | 4490 | 561 |
| 228 | 20240828 | 145600 | 2128125405 | 4495 | 4505 | 4505 | 4495 | 7139 |
| 229 | 20240828 | 145500 | 2096006140 | 4505 | 4505 | 4505 | 4505 | 537 |
| 230 | 20240828 | 145400 | 2093586955 | 4515 | 4510 | 4515 | 4505 | 3147 |
| 231 | 20240828 | 145300 | 2079407490 | 4510 | 4520 | 4525 | 4510 | 198 |
| 232 | 20240828 | 145200 | 2078513230 | 4520 | 4520 | 4520 | 4520 | 1 |
| 233 | 20240828 | 145100 | 2078508710 | 4515 | 4515 | 4515 | 4515 | 618 |
| 234 | 20240828 | 145000 | 2075718440 | 4515 | 4515 | 4515 | 4515 | 0 |
| 235 | 20240828 | 144900 | 2075718440 | 4515 | 4515 | 4515 | 4515 | 16 |
| 236 | 20240828 | 144800 | 2075646200 | 4515 | 4515 | 4515 | 4505 | 1051 |
| 237 | 20240828 | 144700 | 2070906425 | 4505 | 4505 | 4505 | 4505 | 101 |
| 238 | 20240828 | 144600 | 2070451420 | 4505 | 4510 | 4515 | 4505 | 531 |
| 239 | 20240828 | 144500 | 2068056875 | 4510 | 4510 | 4510 | 4510 | 658 |
| 240 | 20240828 | 144400 | 2065089295 | 4510 | 4510 | 4510 | 4505 | 852 |
| 241 | 20240828 | 144300 | 2061250980 | 4515 | 4505 | 4515 | 4505 | 1132 |
| 242 | 20240828 | 144200 | 2056148100 | 4505 | 4505 | 4505 | 4505 | 15 |
| 243 | 20240828 | 144100 | 2056080525 | 4510 | 4515 | 4515 | 4510 | 51 |
| 244 | 20240828 | 144000 | 2055850510 | 4515 | 4510 | 4515 | 4505 | 633 |
| 245 | 20240828 | 143900 | 2052998485 | 4500 | 4500 | 4500 | 4500 | 17 |
| 246 | 20240828 | 143800 | 2052921985 | 4510 | 4515 | 4515 | 4510 | 401 |
| 247 | 20240828 | 143700 | 2051113470 | 4500 | 4500 | 4500 | 4500 | 157 |
| 248 | 20240828 | 143600 | 2050406970 | 4520 | 4520 | 4520 | 4520 | 1 |
| 249 | 20240828 | 143500 | 2050402450 | 4500 | 4500 | 4500 | 4500 | 0 |
| 250 | 20240828 | 143400 | 2050402450 | 4500 | 4505 | 4505 | 4500 | 5609 |
| 251 | 20240828 | 143300 | 2025152570 | 4525 | 4505 | 4525 | 4505 | 1201 |
| 252 | 20240828 | 143200 | 2019737045 | 4505 | 4505 | 4505 | 4505 | 192 |
| 253 | 20240828 | 143100 | 2018872085 | 4510 | 4520 | 4520 | 4510 | 342 |
| 254 | 20240828 | 143000 | 2017329345 | 4515 | 4520 | 4520 | 4515 | 820 |
| 255 | 20240828 | 142900 | 2013625445 | 4520 | 4520 | 4520 | 4520 | 117 |
| 256 | 20240828 | 142800 | 2013096605 | 4520 | 4520 | 4520 | 4520 | 0 |
| 257 | 20240828 | 142700 | 2013096605 | 4520 | 4535 | 4535 | 4520 | 170 |
| 258 | 20240828 | 142600 | 2012328190 | 4540 | 4520 | 4540 | 4520 | 24 |
| 259 | 20240828 | 142500 | 2012219690 | 4540 | 4540 | 4540 | 4540 | 612 |
| 260 | 20240828 | 142400 | 2009441210 | 4545 | 4520 | 4545 | 4520 | 179 |
| 261 | 20240828 | 142300 | 2008627680 | 4550 | 4520 | 4570 | 4520 | 8466 |
| 262 | 20240828 | 142200 | 1970131365 | 4510 | 4510 | 4510 | 4510 | 15 |
| 263 | 20240828 | 142100 | 1970063715 | 4505 | 4510 | 4510 | 4505 | 123 |
| 264 | 20240828 | 142000 | 1969509350 | 4530 | 4525 | 4530 | 4520 | 1901 |
| 265 | 20240828 | 141900 | 1960908350 | 4525 | 4505 | 4525 | 4505 | 606 |
| 266 | 20240828 | 141800 | 1958175915 | 4505 | 4520 | 4520 | 4505 | 494 |
| 267 | 20240828 | 141700 | 1955949695 | 4520 | 4505 | 4520 | 4505 | 521 |
| 268 | 20240828 | 141600 | 1953598075 | 4525 | 4500 | 4525 | 4500 | 274 |
| 269 | 20240828 | 141500 | 1952364005 | 4490 | 4490 | 4495 | 4490 | 1780 |
| 270 | 20240828 | 141400 | 1944370230 | 4475 | 4490 | 4490 | 4475 | 25 |
| 271 | 20240828 | 141300 | 1944258280 | 4470 | 4495 | 4495 | 4470 | 624 |
| 272 | 20240828 | 141200 | 1941462950 | 4495 | 4495 | 4500 | 4495 | 127 |
| 273 | 20240828 | 141100 | 1940892070 | 4490 | 4485 | 4490 | 4485 | 1918 |
| 274 | 20240828 | 141000 | 1932288235 | 4480 | 4470 | 4480 | 4465 | 3157 |
| 275 | 20240828 | 140900 | 1918170660 | 4465 | 4465 | 4465 | 4465 | 722 |
| 276 | 20240828 | 140800 | 1914946930 | 4470 | 4490 | 4490 | 4470 | 1688 |
| 277 | 20240828 | 140700 | 1907401530 | 4470 | 4475 | 4480 | 4470 | 741 |
| 278 | 20240828 | 140600 | 1904084875 | 4475 | 4475 | 4475 | 4475 | 136 |
| 279 | 20240828 | 140500 | 1903476275 | 4475 | 4480 | 4480 | 4475 | 3059 |
| 280 | 20240828 | 140400 | 1889773365 | 4480 | 4485 | 4485 | 4480 | 404 |
| 281 | 20240828 | 140300 | 1887961445 | 4485 | 4485 | 4485 | 4480 | 68 |
| 282 | 20240828 | 140200 | 1887656470 | 4490 | 4490 | 4490 | 4480 | 3134 |
| 283 | 20240828 | 140100 | 1873604825 | 4490 | 4485 | 4500 | 4485 | 961 |
| 284 | 20240828 | 140000 | 1869294415 | 4480 | 4490 | 4490 | 4480 | 5150 |
| 285 | 20240828 | 135900 | 1846207280 | 4485 | 4495 | 4495 | 4485 | 893 |
| 286 | 20240828 | 135800 | 1842197780 | 4490 | 4500 | 4500 | 4485 | 1057 |
| 287 | 20240828 | 135700 | 1837451495 | 4490 | 4490 | 4490 | 4490 | 85 |
| 288 | 20240828 | 135600 | 1837069845 | 4490 | 4500 | 4500 | 4490 | 400 |
| 289 | 20240828 | 135500 | 1835272845 | 4505 | 4490 | 4505 | 4480 | 4268 |
| 290 | 20240828 | 135400 | 1816131275 | 4490 | 4485 | 4490 | 4485 | 68 |
| 291 | 20240828 | 135300 | 1815826145 | 4490 | 4490 | 4490 | 4490 | 1515 |
| 292 | 20240828 | 135200 | 1809023795 | 4505 | 4490 | 4505 | 4490 | 647 |
| 293 | 20240828 | 135100 | 1806118700 | 4495 | 4495 | 4495 | 4495 | 1509 |
| 294 | 20240828 | 135000 | 1799335745 | 4495 | 4505 | 4505 | 4495 | 2023 |
| 295 | 20240828 | 134900 | 1790235360 | 4505 | 4505 | 4505 | 4505 | 189 |
| 296 | 20240828 | 134800 | 1789383915 | 4505 | 4520 | 4520 | 4505 | 111 |
| 297 | 20240828 | 134700 | 1788883210 | 4520 | 4510 | 4520 | 4510 | 282 |
| 298 | 20240828 | 134600 | 1787611380 | 4510 | 4500 | 4510 | 4495 | 6101 |
| 299 | 20240828 | 134500 | 1760144720 | 4505 | 4505 | 4510 | 4500 | 276 |
| 300 | 20240828 | 134400 | 1758901435 | 4505 | 4520 | 4520 | 4505 | 15307 |
| 301 | 20240828 | 134300 | 1689882585 | 4520 | 4515 | 4520 | 4515 | 1040 |
| 302 | 20240828 | 134200 | 1685184635 | 4520 | 4515 | 4520 | 4515 | 631 |
| 303 | 20240828 | 134100 | 1682334670 | 4520 | 4520 | 4520 | 4520 | 674 |
| 304 | 20240828 | 134000 | 1679288190 | 4520 | 4525 | 4525 | 4515 | 2887 |
| 305 | 20240828 | 133900 | 1666238255 | 4535 | 4550 | 4550 | 4520 | 6955 |
| 306 | 20240828 | 133800 | 1634721390 | 4550 | 4550 | 4550 | 4550 | 295 |
| 307 | 20240828 | 133700 | 1633379140 | 4550 | 4555 | 4555 | 4550 | 2243 |
| 308 | 20240828 | 133600 | 1623168350 | 4555 | 4560 | 4560 | 4555 | 1727 |
| 309 | 20240828 | 133500 | 1615295255 | 4570 | 4565 | 4570 | 4565 | 1980 |
| 310 | 20240828 | 133400 | 1606256545 | 4570 | 4570 | 4570 | 4570 | 3 |
| 311 | 20240828 | 133300 | 1606242835 | 4565 | 4575 | 4575 | 4565 | 1101 |
| 312 | 20240828 | 133200 | 1601216260 | 4565 | 4565 | 4565 | 4565 | 379 |
| 313 | 20240828 | 133100 | 1599486125 | 4565 | 4565 | 4565 | 4565 | 0 |
| 314 | 20240828 | 133000 | 1599486125 | 4565 | 4575 | 4575 | 4565 | 1536 |
| 315 | 20240828 | 132900 | 1592464285 | 4575 | 4575 | 4575 | 4575 | 1000 |
| 316 | 20240828 | 132800 | 1587889285 | 4570 | 4570 | 4570 | 4570 | 1031 |
| 317 | 20240828 | 132700 | 1583177615 | 4570 | 4570 | 4570 | 4565 | 1034 |
| 318 | 20240828 | 132600 | 1578452785 | 4570 | 4570 | 4570 | 4570 | 596 |
| 319 | 20240828 | 132500 | 1575729065 | 4570 | 4585 | 4585 | 4570 | 634 |
| 320 | 20240828 | 132400 | 1572831535 | 4585 | 4590 | 4590 | 4585 | 201 |
| 321 | 20240828 | 132300 | 1571909945 | 4575 | 4575 | 4575 | 4575 | 50 |
| 322 | 20240828 | 132200 | 1571681195 | 4575 | 4570 | 4580 | 4570 | 823 |
| 323 | 20240828 | 132100 | 1567915760 | 4570 | 4575 | 4575 | 4570 | 1827 |
| 324 | 20240828 | 132000 | 1559563375 | 4580 | 4580 | 4580 | 4580 | 36 |
| 325 | 20240828 | 131900 | 1559398495 | 4585 | 4580 | 4585 | 4580 | 26 |
| 326 | 20240828 | 131800 | 1559279390 | 4585 | 4585 | 4585 | 4585 | 27 |
| 327 | 20240828 | 131700 | 1559155595 | 4590 | 4590 | 4590 | 4590 | 124 |
| 328 | 20240828 | 131600 | 1558586435 | 4590 | 4595 | 4595 | 4590 | 39 |
| 329 | 20240828 | 131500 | 1558407280 | 4610 | 4595 | 4610 | 4570 | 3548 |
| 330 | 20240828 | 131400 | 1542121540 | 4600 | 4610 | 4610 | 4595 | 288 |
| 331 | 20240828 | 131300 | 1540797290 | 4610 | 4595 | 4610 | 4595 | 312 |
| 332 | 20240828 | 131200 | 1539363130 | 4585 | 4590 | 4590 | 4585 | 1481 |
| 333 | 20240828 | 131100 | 1532567690 | 4590 | 4590 | 4590 | 4590 | 333 |
| 334 | 20240828 | 131000 | 1531039220 | 4590 | 4590 | 4590 | 4590 | 2136 |
| 335 | 20240828 | 130900 | 1521234980 | 4590 | 4595 | 4595 | 4590 | 297 |
| 336 | 20240828 | 130800 | 1519870620 | 4600 | 4610 | 4610 | 4600 | 1575 |
| 337 | 20240828 | 130700 | 1512614765 | 4615 | 4620 | 4620 | 4615 | 826 |
| 338 | 20240828 | 130600 | 1508802565 | 4620 | 4620 | 4620 | 4620 | 17 |
| 339 | 20240828 | 130500 | 1508724025 | 4620 | 4625 | 4625 | 4620 | 114 |
| 340 | 20240828 | 130400 | 1508197275 | 4615 | 4610 | 4615 | 4610 | 177 |
| 341 | 20240828 | 130300 | 1507380850 | 4615 | 4625 | 4625 | 4615 | 1865 |
| 342 | 20240828 | 130200 | 1498764405 | 4625 | 4620 | 4630 | 4620 | 1720 |
| 343 | 20240828 | 130100 | 1490812565 | 4620 | 4625 | 4625 | 4620 | 3256 |
| 344 | 20240828 | 130000 | 1475767320 | 4620 | 4620 | 4620 | 4620 | 371 |
| 345 | 20240828 | 125900 | 1474053300 | 4610 | 4610 | 4610 | 4610 | 342 |
| 346 | 20240828 | 125800 | 1472476680 | 4610 | 4610 | 4610 | 4605 | 44 |
| 347 | 20240828 | 125700 | 1472274015 | 4610 | 4620 | 4620 | 4610 | 1444 |
| 348 | 20240828 | 125600 | 1465609815 | 4620 | 4600 | 4620 | 4600 | 5353 |
| 349 | 20240828 | 125500 | 1440943540 | 4600 | 4585 | 4600 | 4585 | 747 |
| 350 | 20240828 | 125400 | 1437507670 | 4580 | 4580 | 4580 | 4580 | 10 |
| 351 | 20240828 | 125300 | 1437461870 | 4575 | 4575 | 4575 | 4575 | 2 |
| 352 | 20240828 | 125200 | 1437452720 | 4600 | 4600 | 4600 | 4595 | 426 |
| 353 | 20240828 | 125100 | 1435495185 | 4600 | 4580 | 4600 | 4580 | 2032 |
| 354 | 20240828 | 125000 | 1426154320 | 4585 | 4585 | 4585 | 4585 | 1 |
| 355 | 20240828 | 124900 | 1426149735 | 4580 | 4580 | 4580 | 4580 | 226 |
| 356 | 20240828 | 124800 | 1425114655 | 4580 | 4570 | 4580 | 4570 | 1486 |
| 357 | 20240828 | 124700 | 1418317885 | 4570 | 4570 | 4570 | 4570 | 678 |
| 358 | 20240828 | 124600 | 1415219425 | 4570 | 4570 | 4570 | 4570 | 510 |
| 359 | 20240828 | 124500 | 1412888725 | 4570 | 4560 | 4570 | 4560 | 561 |
| 360 | 20240828 | 124400 | 1410327665 | 4560 | 4560 | 4560 | 4560 | 0 |
| 361 | 20240828 | 124300 | 1410327665 | 4560 | 4565 | 4565 | 4560 | 1000 |
| 362 | 20240828 | 124200 | 1405765165 | 4570 | 4570 | 4570 | 4570 | 0 |
| 363 | 20240828 | 124100 | 1405765165 | 4570 | 4570 | 4570 | 4570 | 5 |
| 364 | 20240828 | 124000 | 1405742315 | 4565 | 4565 | 4570 | 4565 | 507 |
| 365 | 20240828 | 123900 | 1403427835 | 4565 | 4565 | 4565 | 4565 | 15 |
| 366 | 20240828 | 123800 | 1403359360 | 4565 | 4565 | 4565 | 4565 | 27 |
| 367 | 20240828 | 123700 | 1403236105 | 4565 | 4565 | 4565 | 4565 | 10 |
| 368 | 20240828 | 123600 | 1403190455 | 4565 | 4565 | 4565 | 4565 | 0 |
| 369 | 20240828 | 123500 | 1403190455 | 4565 | 4560 | 4565 | 4560 | 500 |
| 370 | 20240828 | 123400 | 1400910450 | 4560 | 4560 | 4565 | 4555 | 400 |
| 371 | 20240828 | 123300 | 1399087900 | 4565 | 4560 | 4565 | 4560 | 20 |
| 372 | 20240828 | 123200 | 1398996605 | 4565 | 4555 | 4565 | 4555 | 24 |
| 373 | 20240828 | 123100 | 1398887175 | 4555 | 4555 | 4560 | 4555 | 721 |
| 374 | 20240828 | 123000 | 1395602770 | 4555 | 4550 | 4555 | 4550 | 905 |
| 375 | 20240828 | 122900 | 1391481760 | 4550 | 4550 | 4550 | 4540 | 4295 |
| 376 | 20240828 | 122800 | 1371964440 | 4550 | 4550 | 4550 | 4550 | 100 |
| 377 | 20240828 | 122700 | 1371509440 | 4550 | 4550 | 4550 | 4550 | 3 |
| 378 | 20240828 | 122600 | 1371495790 | 4550 | 4550 | 4550 | 4550 | 303 |
| 379 | 20240828 | 122500 | 1370117140 | 4545 | 4545 | 4545 | 4545 | 505 |
| 380 | 20240828 | 122400 | 1367821915 | 4550 | 4550 | 4550 | 4550 | 532 |
| 381 | 20240828 | 122300 | 1365401315 | 4550 | 4550 | 4550 | 4550 | 1109 |
| 382 | 20240828 | 122200 | 1360355365 | 4555 | 4570 | 4570 | 4555 | 2279 |
| 383 | 20240828 | 122100 | 1349967520 | 4575 | 4565 | 4575 | 4565 | 1005 |
| 384 | 20240828 | 122000 | 1345369695 | 4565 | 4565 | 4565 | 4565 | 0 |
| 385 | 20240828 | 121900 | 1345369695 | 4565 | 4565 | 4565 | 4565 | 0 |
| 386 | 20240828 | 121800 | 1345369695 | 4565 | 4565 | 4565 | 4565 | 100 |
| 387 | 20240828 | 121700 | 1344913195 | 4565 | 4560 | 4565 | 4560 | 1141 |
| 388 | 20240828 | 121600 | 1339707905 | 4560 | 4565 | 4565 | 4560 | 111 |
| 389 | 20240828 | 121500 | 1339201565 | 4565 | 4575 | 4575 | 4565 | 8059 |
| 390 | 20240828 | 121400 | 1302403180 | 4570 | 4570 | 4570 | 4570 | 0 |
| 391 | 20240828 | 121300 | 1302403180 | 4570 | 4570 | 4570 | 4570 | 122 |
| 392 | 20240828 | 121200 | 1301845640 | 4570 | 4570 | 4570 | 4570 | 1 |
| 393 | 20240828 | 121100 | 1301841070 | 4570 | 4570 | 4570 | 4570 | 2 |
| 394 | 20240828 | 121000 | 1301831930 | 4575 | 4575 | 4575 | 4575 | 5 |
| 395 | 20240828 | 120900 | 1301809055 | 4575 | 4575 | 4575 | 4575 | 1 |
| 396 | 20240828 | 120800 | 1301804480 | 4565 | 4565 | 4565 | 4565 | 664 |
| 397 | 20240828 | 120700 | 1298773320 | 4570 | 4585 | 4585 | 4570 | 14123 |
| 398 | 20240828 | 120600 | 1234118155 | 4585 | 4585 | 4585 | 4585 | 63 |
| 399 | 20240828 | 120500 | 1233829300 | 4580 | 4580 | 4580 | 4580 | 551 |
| 400 | 20240828 | 120400 | 1231305720 | 4580 | 4585 | 4585 | 4580 | 497 |
| 401 | 20240828 | 120300 | 1229027180 | 4590 | 4585 | 4590 | 4580 | 1842 |
| 402 | 20240828 | 120200 | 1220586765 | 4585 | 4585 | 4590 | 4585 | 1821 |
| 403 | 20240828 | 120100 | 1212234880 | 4590 | 4595 | 4595 | 4590 | 65 |
| 404 | 20240828 | 120000 | 1211936365 | 4595 | 4590 | 4595 | 4590 | 4 |
| 405 | 20240828 | 115900 | 1211918000 | 4585 | 4585 | 4585 | 4585 | 20 |
| 406 | 20240828 | 115800 | 1211826300 | 4585 | 4585 | 4585 | 4585 | 0 |
| 407 | 20240828 | 115700 | 1211826300 | 4585 | 4585 | 4585 | 4585 | 992 |
| 408 | 20240828 | 115600 | 1207277980 | 4590 | 4590 | 4590 | 4590 | 108 |
| 409 | 20240828 | 115500 | 1206782260 | 4590 | 4580 | 4590 | 4580 | 2304 |
| 410 | 20240828 | 115400 | 1196218270 | 4585 | 4585 | 4590 | 4585 | 2036 |
| 411 | 20240828 | 115300 | 1186882900 | 4585 | 4590 | 4590 | 4585 | 1022 |
| 412 | 20240828 | 115200 | 1182196065 | 4590 | 4590 | 4590 | 4590 | 30 |
| 413 | 20240828 | 115100 | 1182058365 | 4590 | 4590 | 4590 | 4590 | 10 |
| 414 | 20240828 | 115000 | 1182012465 | 4590 | 4590 | 4590 | 4590 | 70 |
| 415 | 20240828 | 114900 | 1181691165 | 4585 | 4585 | 4585 | 4585 | 50 |
| 416 | 20240828 | 114800 | 1181461915 | 4585 | 4585 | 4585 | 4585 | 200 |
| 417 | 20240828 | 114700 | 1180544915 | 4585 | 4590 | 4590 | 4585 | 678 |
| 418 | 20240828 | 114600 | 1177436085 | 4600 | 4600 | 4600 | 4600 | 2 |
| 419 | 20240828 | 114500 | 1177426885 | 4585 | 4590 | 4590 | 4585 | 1110 |
| 420 | 20240828 | 114400 | 1172334455 | 4600 | 4600 | 4600 | 4590 | 25 |
| 421 | 20240828 | 114300 | 1172219555 | 4600 | 4600 | 4600 | 4600 | 48 |
| 422 | 20240828 | 114200 | 1171998755 | 4600 | 4600 | 4605 | 4600 | 669 |
| 423 | 20240828 | 114100 | 1168920025 | 4595 | 4595 | 4595 | 4595 | 25 |
| 424 | 20240828 | 114000 | 1168805150 | 4585 | 4585 | 4585 | 4585 | 518 |
| 425 | 20240828 | 113900 | 1166430120 | 4595 | 4595 | 4595 | 4595 | 1 |
| 426 | 20240828 | 113800 | 1166425525 | 4585 | 4585 | 4585 | 4585 | 0 |
| 427 | 20240828 | 113700 | 1166425525 | 4585 | 4600 | 4600 | 4585 | 540 |
| 428 | 20240828 | 113600 | 1163942120 | 4600 | 4600 | 4600 | 4600 | 0 |
| 429 | 20240828 | 113500 | 1163942120 | 4600 | 4600 | 4600 | 4600 | 1 |
| 430 | 20240828 | 113400 | 1163937520 | 4590 | 4595 | 4595 | 4585 | 1271 |
| 431 | 20240828 | 113300 | 1158101480 | 4590 | 4590 | 4590 | 4590 | 353 |
| 432 | 20240828 | 113200 | 1156481210 | 4590 | 4595 | 4595 | 4590 | 821 |
| 433 | 20240828 | 113100 | 1152712310 | 4595 | 4595 | 4595 | 4595 | 0 |
| 434 | 20240828 | 113000 | 1152712310 | 4595 | 4600 | 4600 | 4595 | 74 |
| 435 | 20240828 | 112900 | 1152371960 | 4600 | 4600 | 4600 | 4600 | 111 |
| 436 | 20240828 | 112800 | 1151861360 | 4600 | 4600 | 4600 | 4600 | 500 |
| 437 | 20240828 | 112700 | 1149561360 | 4600 | 4600 | 4600 | 4600 | 2 |
| 438 | 20240828 | 112600 | 1149552160 | 4600 | 4600 | 4600 | 4600 | 3 |
| 439 | 20240828 | 112500 | 1149538360 | 4600 | 4600 | 4605 | 4590 | 2002 |
| 440 | 20240828 | 112400 | 1140337995 | 4590 | 4590 | 4590 | 4590 | 25 |
| 441 | 20240828 | 112300 | 1140223245 | 4600 | 4600 | 4600 | 4600 | 1 |
| 442 | 20240828 | 112200 | 1140218645 | 4600 | 4600 | 4600 | 4600 | 2 |
| 443 | 20240828 | 112100 | 1140209445 | 4590 | 4600 | 4600 | 4590 | 409 |
| 444 | 20240828 | 112000 | 1138330045 | 4600 | 4590 | 4600 | 4590 | 1467 |
| 445 | 20240828 | 111900 | 1131582905 | 4590 | 4600 | 4600 | 4590 | 11 |
| 446 | 20240828 | 111800 | 1131532405 | 4585 | 4590 | 4590 | 4585 | 239 |
| 447 | 20240828 | 111700 | 1130436390 | 4600 | 4595 | 4600 | 4595 | 341 |
| 448 | 20240828 | 111600 | 1128869270 | 4590 | 4600 | 4600 | 4590 | 5552 |
| 449 | 20240828 | 111500 | 1103383875 | 4595 | 4600 | 4600 | 4595 | 106 |
| 450 | 20240828 | 111400 | 1102896775 | 4605 | 4600 | 4605 | 4600 | 1311 |
| 451 | 20240828 | 111300 | 1096865640 | 4590 | 4590 | 4590 | 4590 | 926 |
| 452 | 20240828 | 111200 | 1092615300 | 4580 | 4580 | 4585 | 4580 | 913 |
| 453 | 20240828 | 111100 | 1088432755 | 4580 | 4585 | 4585 | 4580 | 2146 |
| 454 | 20240828 | 111000 | 1078601730 | 4585 | 4585 | 4585 | 4585 | 51 |
| 455 | 20240828 | 110900 | 1078367895 | 4585 | 4585 | 4590 | 4585 | 507 |
| 456 | 20240828 | 110800 | 1076042930 | 4585 | 4600 | 4600 | 4585 | 2046 |
| 457 | 20240828 | 110700 | 1066654730 | 4600 | 4585 | 4600 | 4585 | 528 |
| 458 | 20240828 | 110600 | 1064232920 | 4600 | 4585 | 4600 | 4585 | 530 |
| 459 | 20240828 | 110500 | 1061802825 | 4585 | 4585 | 4585 | 4585 | 2495 |
| 460 | 20240828 | 110400 | 1050363250 | 4585 | 4590 | 4590 | 4585 | 2879 |
| 461 | 20240828 | 110300 | 1037155320 | 4590 | 4590 | 4590 | 4590 | 335 |
| 462 | 20240828 | 110200 | 1035617670 | 4585 | 4590 | 4590 | 4585 | 441 |
| 463 | 20240828 | 110100 | 1033594070 | 4600 | 4600 | 4600 | 4600 | 500 |
| 464 | 20240828 | 110000 | 1031294070 | 4600 | 4610 | 4610 | 4585 | 588 |
| 465 | 20240828 | 105900 | 1028589270 | 4610 | 4610 | 4610 | 4590 | 1088 |
| 466 | 20240828 | 105800 | 1023592950 | 4590 | 4585 | 4590 | 4585 | 671 |
| 467 | 20240828 | 105700 | 1020515560 | 4585 | 4600 | 4600 | 4585 | 8613 |
| 468 | 20240828 | 105600 | 980983035 | 4620 | 4620 | 4620 | 4620 | 2891 |
| 469 | 20240828 | 105500 | 967626615 | 4620 | 4620 | 4620 | 4620 | 25 |
| 470 | 20240828 | 105400 | 967511115 | 4620 | 4620 | 4620 | 4620 | 32 |
| 471 | 20240828 | 105300 | 967363275 | 4620 | 4620 | 4620 | 4620 | 1 |
| 472 | 20240828 | 105200 | 967358655 | 4590 | 4610 | 4610 | 4590 | 1383 |
| 473 | 20240828 | 105100 | 960997095 | 4620 | 4620 | 4620 | 4620 | 25 |
| 474 | 20240828 | 105000 | 960881595 | 4620 | 4615 | 4620 | 4615 | 1923 |
| 475 | 20240828 | 104900 | 952004045 | 4610 | 4610 | 4610 | 4610 | 304 |
| 476 | 20240828 | 104800 | 950602605 | 4610 | 4590 | 4610 | 4590 | 12 |
| 477 | 20240828 | 104700 | 950547505 | 4590 | 4600 | 4600 | 4590 | 3234 |
| 478 | 20240828 | 104600 | 935694295 | 4600 | 4610 | 4610 | 4600 | 5210 |
| 479 | 20240828 | 104500 | 911716875 | 4615 | 4610 | 4615 | 4610 | 821 |
| 480 | 20240828 | 104400 | 907929060 | 4610 | 4610 | 4610 | 4600 | 347 |
| 481 | 20240828 | 104300 | 906329840 | 4590 | 4590 | 4590 | 4590 | 0 |
| 482 | 20240828 | 104200 | 906329840 | 4590 | 4600 | 4620 | 4590 | 387 |
| 483 | 20240828 | 104100 | 904550740 | 4600 | 4600 | 4600 | 4600 | 1 |
| 484 | 20240828 | 104000 | 904546140 | 4595 | 4595 | 4595 | 4595 | 0 |
| 485 | 20240828 | 103900 | 904546140 | 4595 | 4595 | 4595 | 4595 | 80 |
| 486 | 20240828 | 103800 | 904178540 | 4595 | 4595 | 4595 | 4595 | 49 |
| 487 | 20240828 | 103700 | 903953385 | 4595 | 4595 | 4595 | 4590 | 41 |
| 488 | 20240828 | 103600 | 903764995 | 4590 | 4590 | 4590 | 4590 | 337 |
| 489 | 20240828 | 103500 | 902218165 | 4595 | 4595 | 4595 | 4590 | 267 |
| 490 | 20240828 | 103400 | 900992510 | 4595 | 4600 | 4600 | 4595 | 654 |
| 491 | 20240828 | 103300 | 897987080 | 4600 | 4600 | 4600 | 4595 | 2229 |
| 492 | 20240828 | 103200 | 887734200 | 4600 | 4605 | 4605 | 4600 | 1412 |
| 493 | 20240828 | 103100 | 881238955 | 4605 | 4605 | 4605 | 4605 | 331 |
| 494 | 20240828 | 103000 | 879714700 | 4605 | 4610 | 4610 | 4605 | 1626 |
| 495 | 20240828 | 102900 | 872226620 | 4610 | 4615 | 4615 | 4610 | 1437 |
| 496 | 20240828 | 102800 | 865595145 | 4615 | 4620 | 4620 | 4615 | 241 |
| 497 | 20240828 | 102700 | 864482850 | 4620 | 4620 | 4620 | 4620 | 20 |
| 498 | 20240828 | 102600 | 864390450 | 4620 | 4625 | 4625 | 4620 | 101 |
| 499 | 20240828 | 102500 | 863923825 | 4625 | 4620 | 4625 | 4620 | 210 |
| 500 | 20240828 | 102400 | 862953475 | 4625 | 4620 | 4625 | 4620 | 3002 |
| 501 | 20240828 | 102300 | 849069775 | 4620 | 4620 | 4620 | 4620 | 301 |
| 502 | 20240828 | 102200 | 847679155 | 4620 | 4625 | 4625 | 4620 | 480 |
| 503 | 20240828 | 102100 | 845461505 | 4625 | 4625 | 4625 | 4625 | 12 |
| 504 | 20240828 | 102000 | 845406005 | 4630 | 4635 | 4635 | 4630 | 728 |
| 505 | 20240828 | 101900 | 842035355 | 4635 | 4630 | 4635 | 4630 | 2759 |
| 506 | 20240828 | 101800 | 829252090 | 4630 | 4625 | 4630 | 4620 | 5955 |
| 507 | 20240828 | 101700 | 801695940 | 4625 | 4620 | 4625 | 4620 | 182 |
| 508 | 20240828 | 101600 | 800854640 | 4620 | 4615 | 4620 | 4615 | 14 |
| 509 | 20240828 | 101500 | 800789980 | 4610 | 4610 | 4610 | 4605 | 802 |
| 510 | 20240828 | 101400 | 797092765 | 4610 | 4620 | 4620 | 4610 | 1452 |
| 511 | 20240828 | 101300 | 790390920 | 4625 | 4625 | 4630 | 4620 | 1242 |
| 512 | 20240828 | 101200 | 784645930 | 4625 | 4625 | 4625 | 4620 | 1225 |
| 513 | 20240828 | 101100 | 778981225 | 4630 | 4625 | 4630 | 4625 | 1833 |
| 514 | 20240828 | 101000 | 770498005 | 4625 | 4625 | 4625 | 4620 | 1085 |
| 515 | 20240828 | 100900 | 765482480 | 4625 | 4625 | 4625 | 4625 | 500 |
| 516 | 20240828 | 100800 | 763169980 | 4625 | 4625 | 4625 | 4625 | 110 |
| 517 | 20240828 | 100700 | 762661230 | 4630 | 4615 | 4630 | 4615 | 335 |
| 518 | 20240828 | 100600 | 761112760 | 4615 | 4615 | 4615 | 4610 | 61 |
| 519 | 20240828 | 100500 | 760831280 | 4610 | 4605 | 4610 | 4605 | 151 |
| 520 | 20240828 | 100400 | 760135920 | 4605 | 4605 | 4605 | 4605 | 19 |
| 521 | 20240828 | 100300 | 760048425 | 4605 | 4610 | 4615 | 4605 | 897 |
| 522 | 20240828 | 100200 | 755912375 | 4615 | 4615 | 4620 | 4615 | 692 |
| 523 | 20240828 | 100100 | 752718545 | 4620 | 4625 | 4625 | 4620 | 944 |
| 524 | 20240828 | 100000 | 748354310 | 4630 | 4630 | 4630 | 4625 | 322 |
| 525 | 20240828 | 095900 | 746864050 | 4630 | 4620 | 4635 | 4620 | 5485 |
| 526 | 20240828 | 095800 | 721472145 | 4620 | 4625 | 4625 | 4610 | 1064 |
| 527 | 20240828 | 095700 | 716556460 | 4620 | 4625 | 4630 | 4620 | 409 |
| 528 | 20240828 | 095600 | 714664885 | 4630 | 4630 | 4630 | 4630 | 257 |
| 529 | 20240828 | 095500 | 713474975 | 4630 | 4620 | 4630 | 4620 | 2662 |
| 530 | 20240828 | 095400 | 701163275 | 4625 | 4625 | 4625 | 4600 | 1893 |
| 531 | 20240828 | 095300 | 692439960 | 4600 | 4615 | 4630 | 4600 | 6106 |
| 532 | 20240828 | 095200 | 664232440 | 4600 | 4615 | 4620 | 4600 | 1722 |
| 533 | 20240828 | 095100 | 656295315 | 4615 | 4615 | 4615 | 4600 | 662 |
| 534 | 20240828 | 095000 | 653249185 | 4615 | 4600 | 4615 | 4600 | 716 |
| 535 | 20240828 | 094900 | 649955075 | 4600 | 4600 | 4600 | 4600 | 263 |
| 536 | 20240828 | 094800 | 648745275 | 4585 | 4590 | 4600 | 4585 | 127 |
| 537 | 20240828 | 094700 | 648161805 | 4585 | 4585 | 4585 | 4585 | 11 |
| 538 | 20240828 | 094600 | 648111370 | 4580 | 4580 | 4585 | 4580 | 609 |
| 539 | 20240828 | 094500 | 645322050 | 4580 | 4600 | 4600 | 4580 | 7748 |
| 540 | 20240828 | 094400 | 609792910 | 4600 | 4600 | 4600 | 4590 | 2547 |
| 541 | 20240828 | 094300 | 598085375 | 4600 | 4600 | 4600 | 4590 | 1207 |
| 542 | 20240828 | 094200 | 592539060 | 4620 | 4600 | 4620 | 4595 | 4471 |
| 543 | 20240828 | 094100 | 571993970 | 4600 | 4620 | 4620 | 4600 | 1227 |
| 544 | 20240828 | 094000 | 566337555 | 4600 | 4605 | 4625 | 4600 | 1456 |
| 545 | 20240828 | 093900 | 559622850 | 4615 | 4605 | 4615 | 4605 | 2831 |
| 546 | 20240828 | 093800 | 546565125 | 4610 | 4600 | 4610 | 4600 | 2928 |
| 547 | 20240828 | 093700 | 533093205 | 4600 | 4600 | 4610 | 4600 | 2803 |
| 548 | 20240828 | 093600 | 520193700 | 4595 | 4585 | 4595 | 4585 | 2115 |
| 549 | 20240828 | 093500 | 510491190 | 4585 | 4580 | 4600 | 4580 | 5709 |
| 550 | 20240828 | 093400 | 484266610 | 4580 | 4570 | 4585 | 4570 | 1226 |
| 551 | 20240828 | 093300 | 478653975 | 4570 | 4585 | 4585 | 4565 | 368 |
| 552 | 20240828 | 093200 | 476969025 | 4585 | 4575 | 4585 | 4565 | 18882 |
| 553 | 20240828 | 093100 | 390763640 | 4575 | 4565 | 4580 | 4565 | 1239 |
| 554 | 20240828 | 093000 | 385100440 | 4565 | 4565 | 4565 | 4565 | 502 |
| 555 | 20240828 | 092900 | 382808810 | 4555 | 4555 | 4565 | 4555 | 1442 |
| 556 | 20240828 | 092800 | 376233410 | 4555 | 4565 | 4565 | 4555 | 3776 |
| 557 | 20240828 | 092700 | 359027745 | 4565 | 4580 | 4580 | 4565 | 1017 |
| 558 | 20240828 | 092600 | 354376570 | 4580 | 4575 | 4580 | 4575 | 1213 |
| 559 | 20240828 | 092500 | 348821040 | 4580 | 4585 | 4590 | 4575 | 624 |
| 560 | 20240828 | 092400 | 345964490 | 4590 | 4590 | 4590 | 4580 | 2154 |
| 561 | 20240828 | 092300 | 336081900 | 4590 | 4565 | 4595 | 4565 | 13787 |
| 562 | 20240828 | 092200 | 272964005 | 4570 | 4555 | 4570 | 4550 | 3135 |
| 563 | 20240828 | 092100 | 258664415 | 4575 | 4565 | 4575 | 4565 | 7543 |
| 564 | 20240828 | 092000 | 224195230 | 4565 | 4560 | 4565 | 4545 | 654 |
| 565 | 20240828 | 091900 | 221213020 | 4545 | 4540 | 4560 | 4540 | 292 |
| 566 | 20240828 | 091800 | 219882605 | 4560 | 4560 | 4560 | 4560 | 211 |
| 567 | 20240828 | 091700 | 218920445 | 4560 | 4560 | 4560 | 4560 | 302 |
| 568 | 20240828 | 091600 | 217543325 | 4560 | 4560 | 4560 | 4540 | 926 |
| 569 | 20240828 | 091500 | 213327995 | 4560 | 4560 | 4560 | 4560 | 288 |
| 570 | 20240828 | 091400 | 212014715 | 4540 | 4545 | 4570 | 4540 | 3541 |
| 571 | 20240828 | 091300 | 195892720 | 4540 | 4525 | 4540 | 4525 | 1429 |
| 572 | 20240828 | 091200 | 189405175 | 4530 | 4530 | 4530 | 4530 | 251 |
| 573 | 20240828 | 091100 | 188268145 | 4530 | 4515 | 4530 | 4515 | 456 |
| 574 | 20240828 | 091000 | 186203305 | 4510 | 4535 | 4555 | 4510 | 13963 |
| 575 | 20240828 | 090900 | 123104255 | 4530 | 4530 | 4530 | 4530 | 76 |
| 576 | 20240828 | 090800 | 122759975 | 4530 | 4550 | 4560 | 4530 | 587 |
| 577 | 20240828 | 090700 | 120093520 | 4560 | 4560 | 4560 | 4560 | 10 |
| 578 | 20240828 | 090600 | 120047920 | 4560 | 4545 | 4580 | 4520 | 4898 |
| 579 | 20240828 | 090500 | 97815730 | 4520 | 4525 | 4545 | 4520 | 997 |
| 580 | 20240828 | 090400 | 93303495 | 4525 | 4565 | 4565 | 4525 | 4382 |
| 581 | 20240828 | 090300 | 73417810 | 4565 | 4550 | 4570 | 4535 | 3071 |
| 582 | 20240828 | 090200 | 59435200 | 4550 | 4520 | 4550 | 4520 | 2087 |
| 583 | 20240828 | 090100 | 49974485 | 4530 | 4520 | 4540 | 4510 | 1463 |
| 584 | 20240828 | 090000 | 43369340 | 4540 | 4535 | 4545 | 4510 | 8987 |