30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240828 | 192000 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 2940 |
| 3 | 20240828 | 191900 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 4 | 20240828 | 191800 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 5 | 20240828 | 191700 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 6 | 20240828 | 191600 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 7 | 20240828 | 191500 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 8 | 20240828 | 191400 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 9 | 20240828 | 191300 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 10 | 20240828 | 191200 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 11 | 20240828 | 191100 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 12 | 20240828 | 191000 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 13 | 20240828 | 190900 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 14 | 20240828 | 190800 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 15 | 20240828 | 190700 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 16 | 20240828 | 190600 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 17 | 20240828 | 190500 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 18 | 20240828 | 190400 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 19 | 20240828 | 190300 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 20 | 20240828 | 190200 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 21 | 20240828 | 190100 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 22 | 20240828 | 190000 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 23 | 20240828 | 185900 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 24 | 20240828 | 185800 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 25 | 20240828 | 185700 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 26 | 20240828 | 185600 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 27 | 20240828 | 185500 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 28 | 20240828 | 185400 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 29 | 20240828 | 185300 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 30 | 20240828 | 185200 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 31 | 20240828 | 185100 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 32 | 20240828 | 185000 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 2940 |
| 33 | 20240828 | 184900 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 34 | 20240828 | 184800 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 35 | 20240828 | 184700 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 36 | 20240828 | 184600 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 37 | 20240828 | 184500 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 38 | 20240828 | 184400 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 39 | 20240828 | 184300 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 40 | 20240828 | 184200 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 41 | 20240828 | 184100 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 42 | 20240828 | 184000 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 43 | 20240828 | 183900 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 44 | 20240828 | 183800 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 45 | 20240828 | 183700 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 46 | 20240828 | 183600 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 47 | 20240828 | 183500 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 48 | 20240828 | 183400 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 49 | 20240828 | 183300 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 50 | 20240828 | 183200 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 51 | 20240828 | 183100 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 52 | 20240828 | 183000 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 53 | 20240828 | 182900 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 54 | 20240828 | 182800 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 55 | 20240828 | 182700 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 56 | 20240828 | 182600 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 57 | 20240828 | 182500 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 58 | 20240828 | 182400 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 59 | 20240828 | 182300 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 60 | 20240828 | 182200 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 61 | 20240828 | 182100 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 62 | 20240828 | 182000 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 2940 |
| 63 | 20240828 | 181900 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 64 | 20240828 | 181800 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 65 | 20240828 | 181700 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 66 | 20240828 | 181600 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 67 | 20240828 | 181500 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 68 | 20240828 | 181400 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 69 | 20240828 | 181300 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 70 | 20240828 | 181200 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 71 | 20240828 | 181100 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 72 | 20240828 | 181000 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 73 | 20240828 | 180900 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 74 | 20240828 | 180800 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 75 | 20240828 | 180700 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 76 | 20240828 | 180600 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 77 | 20240828 | 180500 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 78 | 20240828 | 180400 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 79 | 20240828 | 180300 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 80 | 20240828 | 180200 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 81 | 20240828 | 180100 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 82 | 20240828 | 180000 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 83 | 20240828 | 175900 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 84 | 20240828 | 175800 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 85 | 20240828 | 175700 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 86 | 20240828 | 175600 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 87 | 20240828 | 175500 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 88 | 20240828 | 175400 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 89 | 20240828 | 175300 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 90 | 20240828 | 175200 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 91 | 20240828 | 175100 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 92 | 20240828 | 175000 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 2940 |
| 93 | 20240828 | 174900 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 94 | 20240828 | 174800 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 95 | 20240828 | 174700 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 96 | 20240828 | 174600 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 97 | 20240828 | 174500 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 98 | 20240828 | 174400 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 99 | 20240828 | 174300 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 100 | 20240828 | 174200 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 101 | 20240828 | 174100 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 102 | 20240828 | 174000 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 103 | 20240828 | 173900 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 104 | 20240828 | 173800 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 105 | 20240828 | 173700 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 106 | 20240828 | 173600 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 107 | 20240828 | 173500 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 108 | 20240828 | 173400 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 109 | 20240828 | 173300 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 110 | 20240828 | 173200 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 111 | 20240828 | 173100 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 112 | 20240828 | 173000 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 113 | 20240828 | 172900 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 114 | 20240828 | 172800 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 115 | 20240828 | 172700 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 116 | 20240828 | 172600 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 117 | 20240828 | 172500 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 118 | 20240828 | 172400 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 119 | 20240828 | 172300 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 120 | 20240828 | 172200 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 121 | 20240828 | 172100 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 122 | 20240828 | 172000 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 2940 |
| 123 | 20240828 | 171900 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 124 | 20240828 | 171800 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 125 | 20240828 | 171700 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 126 | 20240828 | 171600 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 127 | 20240828 | 171500 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 128 | 20240828 | 171400 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 129 | 20240828 | 171300 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 130 | 20240828 | 171200 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 131 | 20240828 | 171100 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 132 | 20240828 | 171000 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 133 | 20240828 | 170900 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 134 | 20240828 | 170800 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 135 | 20240828 | 170700 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 136 | 20240828 | 170600 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 137 | 20240828 | 170500 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 138 | 20240828 | 170400 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 139 | 20240828 | 170300 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 140 | 20240828 | 170200 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 141 | 20240828 | 170100 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 142 | 20240828 | 170000 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 143 | 20240828 | 165900 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 144 | 20240828 | 165800 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 145 | 20240828 | 165700 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 146 | 20240828 | 165600 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 147 | 20240828 | 165500 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 148 | 20240828 | 165400 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 149 | 20240828 | 165300 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 150 | 20240828 | 165200 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 151 | 20240828 | 165100 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 152 | 20240828 | 165000 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 2940 |
| 153 | 20240828 | 164900 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 154 | 20240828 | 164800 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 155 | 20240828 | 164700 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 156 | 20240828 | 164600 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 157 | 20240828 | 164500 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 158 | 20240828 | 164400 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 159 | 20240828 | 164300 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 160 | 20240828 | 164200 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 161 | 20240828 | 164100 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 162 | 20240828 | 164000 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 163 | 20240828 | 163900 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 164 | 20240828 | 163800 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 165 | 20240828 | 163700 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 166 | 20240828 | 163600 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 167 | 20240828 | 163500 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 168 | 20240828 | 163400 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 169 | 20240828 | 163300 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 170 | 20240828 | 163200 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 171 | 20240828 | 163100 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 172 | 20240828 | 163000 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 173 | 20240828 | 162900 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 174 | 20240828 | 162800 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 175 | 20240828 | 162700 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 176 | 20240828 | 162600 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 177 | 20240828 | 162500 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 178 | 20240828 | 162400 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 179 | 20240828 | 162300 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 180 | 20240828 | 162200 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 181 | 20240828 | 162100 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 182 | 20240828 | 162000 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 2940 |
| 183 | 20240828 | 161900 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 184 | 20240828 | 161800 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 185 | 20240828 | 161700 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 186 | 20240828 | 161600 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 187 | 20240828 | 161500 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 188 | 20240828 | 161400 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 189 | 20240828 | 161300 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 190 | 20240828 | 161200 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 191 | 20240828 | 161100 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 192 | 20240828 | 161000 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 193 | 20240828 | 160900 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 194 | 20240828 | 160800 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 195 | 20240828 | 160700 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 196 | 20240828 | 160600 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 197 | 20240828 | 160500 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 198 | 20240828 | 160400 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 199 | 20240828 | 160300 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 200 | 20240828 | 160200 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 201 | 20240828 | 160100 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 202 | 20240828 | 160000 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 203 | 20240828 | 155900 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 204 | 20240828 | 155800 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 205 | 20240828 | 155700 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 206 | 20240828 | 155600 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 207 | 20240828 | 155500 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 208 | 20240828 | 155400 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 209 | 20240828 | 155300 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 210 | 20240828 | 155200 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 211 | 20240828 | 155100 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 212 | 20240828 | 155000 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 2940 |
| 213 | 20240828 | 154900 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 214 | 20240828 | 154800 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 215 | 20240828 | 154700 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 216 | 20240828 | 154600 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 217 | 20240828 | 154500 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 218 | 20240828 | 154400 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 219 | 20240828 | 154300 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 220 | 20240828 | 154200 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 221 | 20240828 | 154100 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 222 | 20240828 | 154000 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 223 | 20240828 | 153900 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 224 | 20240828 | 153800 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 225 | 20240828 | 153700 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 226 | 20240828 | 153600 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 227 | 20240828 | 153500 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 228 | 20240828 | 153400 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 229 | 20240828 | 153300 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 230 | 20240828 | 153200 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 231 | 20240828 | 153100 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 0 |
| 232 | 20240828 | 153000 | 1450216140 | 3720 | 3720 | 3720 | 3720 | 2940 |
| 233 | 20240828 | 152900 | 1439279340 | 3720 | 3720 | 3720 | 3720 | 0 |
| 234 | 20240828 | 152800 | 1439279340 | 3720 | 3720 | 3720 | 3720 | 0 |
| 235 | 20240828 | 152700 | 1439279340 | 3720 | 3720 | 3720 | 3720 | 0 |
| 236 | 20240828 | 152600 | 1439279340 | 3720 | 3720 | 3720 | 3720 | 0 |
| 237 | 20240828 | 152500 | 1439279340 | 3720 | 3720 | 3720 | 3720 | 0 |
| 238 | 20240828 | 152400 | 1439279340 | 3720 | 3720 | 3720 | 3720 | 0 |
| 239 | 20240828 | 152300 | 1439279340 | 3720 | 3720 | 3720 | 3720 | 0 |
| 240 | 20240828 | 152200 | 1439279340 | 3720 | 3720 | 3720 | 3720 | 0 |
| 241 | 20240828 | 152100 | 1439279340 | 3720 | 3720 | 3720 | 3720 | 0 |
| 242 | 20240828 | 152000 | 1439279340 | 3720 | 3720 | 3720 | 3720 | 0 |
| 243 | 20240828 | 151900 | 1439279340 | 3720 | 3730 | 3730 | 3720 | 1433 |
| 244 | 20240828 | 151800 | 1433937490 | 3730 | 3725 | 3730 | 3720 | 423 |
| 245 | 20240828 | 151700 | 1432360180 | 3730 | 3725 | 3730 | 3725 | 927 |
| 246 | 20240828 | 151600 | 1428907100 | 3725 | 3720 | 3725 | 3715 | 2051 |
| 247 | 20240828 | 151500 | 1421280035 | 3700 | 3710 | 3710 | 3700 | 1772 |
| 248 | 20240828 | 151400 | 1414720505 | 3720 | 3715 | 3720 | 3710 | 3004 |
| 249 | 20240828 | 151300 | 1403571075 | 3725 | 3725 | 3725 | 3725 | 1074 |
| 250 | 20240828 | 151200 | 1399570425 | 3725 | 3725 | 3725 | 3725 | 1 |
| 251 | 20240828 | 151100 | 1399566700 | 3715 | 3720 | 3720 | 3715 | 569 |
| 252 | 20240828 | 151000 | 1397451860 | 3720 | 3720 | 3720 | 3720 | 0 |
| 253 | 20240828 | 150900 | 1397451860 | 3720 | 3725 | 3725 | 3715 | 752 |
| 254 | 20240828 | 150800 | 1394656160 | 3720 | 3720 | 3725 | 3720 | 111 |
| 255 | 20240828 | 150700 | 1394243235 | 3720 | 3720 | 3725 | 3720 | 201 |
| 256 | 20240828 | 150600 | 1393495510 | 3720 | 3720 | 3720 | 3710 | 545 |
| 257 | 20240828 | 150500 | 1391472390 | 3720 | 3720 | 3720 | 3720 | 2 |
| 258 | 20240828 | 150400 | 1391464950 | 3725 | 3725 | 3725 | 3725 | 0 |
| 259 | 20240828 | 150300 | 1391464950 | 3725 | 3725 | 3725 | 3725 | 3 |
| 260 | 20240828 | 150200 | 1391453775 | 3730 | 3730 | 3730 | 3730 | 2 |
| 261 | 20240828 | 150100 | 1391446315 | 3730 | 3730 | 3730 | 3730 | 0 |
| 262 | 20240828 | 150000 | 1391446315 | 3730 | 3705 | 3730 | 3705 | 824 |
| 263 | 20240828 | 145900 | 1388384180 | 3705 | 3710 | 3730 | 3705 | 890 |
| 264 | 20240828 | 145800 | 1385079435 | 3715 | 3715 | 3715 | 3715 | 123 |
| 265 | 20240828 | 145700 | 1384622490 | 3710 | 3715 | 3715 | 3710 | 273 |
| 266 | 20240828 | 145600 | 1383609345 | 3715 | 3720 | 3725 | 3715 | 761 |
| 267 | 20240828 | 145500 | 1380781140 | 3720 | 3730 | 3735 | 3720 | 1025 |
| 268 | 20240828 | 145400 | 1376961170 | 3730 | 3715 | 3730 | 3710 | 477 |
| 269 | 20240828 | 145300 | 1375188105 | 3715 | 3720 | 3720 | 3715 | 689 |
| 270 | 20240828 | 145200 | 1372627170 | 3720 | 3715 | 3725 | 3715 | 354 |
| 271 | 20240828 | 145100 | 1371311425 | 3715 | 3715 | 3715 | 3715 | 63 |
| 272 | 20240828 | 145000 | 1371077380 | 3715 | 3715 | 3715 | 3715 | 824 |
| 273 | 20240828 | 144900 | 1368016220 | 3720 | 3715 | 3720 | 3715 | 491 |
| 274 | 20240828 | 144800 | 1366189705 | 3710 | 3710 | 3715 | 3710 | 240 |
| 275 | 20240828 | 144700 | 1365299280 | 3715 | 3720 | 3720 | 3710 | 576 |
| 276 | 20240828 | 144600 | 1363159530 | 3725 | 3730 | 3730 | 3720 | 64 |
| 277 | 20240828 | 144500 | 1362921410 | 3720 | 3720 | 3725 | 3715 | 462 |
| 278 | 20240828 | 144400 | 1361203020 | 3715 | 3720 | 3730 | 3715 | 2171 |
| 279 | 20240828 | 144300 | 1353120350 | 3730 | 3715 | 3730 | 3715 | 600 |
| 280 | 20240828 | 144200 | 1350888650 | 3720 | 3710 | 3720 | 3710 | 123 |
| 281 | 20240828 | 144100 | 1350432010 | 3715 | 3720 | 3720 | 3710 | 713 |
| 282 | 20240828 | 144000 | 1347783390 | 3715 | 3715 | 3715 | 3715 | 216 |
| 283 | 20240828 | 143900 | 1346980950 | 3730 | 3720 | 3730 | 3720 | 119 |
| 284 | 20240828 | 143800 | 1346538170 | 3715 | 3715 | 3720 | 3715 | 862 |
| 285 | 20240828 | 143700 | 1343335690 | 3720 | 3720 | 3725 | 3720 | 271 |
| 286 | 20240828 | 143600 | 1342326560 | 3720 | 3715 | 3720 | 3715 | 439 |
| 287 | 20240828 | 143500 | 1340694995 | 3715 | 3720 | 3720 | 3715 | 783 |
| 288 | 20240828 | 143400 | 1337782840 | 3725 | 3720 | 3725 | 3720 | 67 |
| 289 | 20240828 | 143300 | 1337533590 | 3720 | 3720 | 3720 | 3720 | 61 |
| 290 | 20240828 | 143200 | 1337306670 | 3720 | 3725 | 3725 | 3720 | 451 |
| 291 | 20240828 | 143100 | 1335628850 | 3730 | 3730 | 3730 | 3720 | 1226 |
| 292 | 20240828 | 143000 | 1331060135 | 3725 | 3730 | 3740 | 3725 | 294 |
| 293 | 20240828 | 142900 | 1329963775 | 3735 | 3710 | 3740 | 3705 | 3380 |
| 294 | 20240828 | 142800 | 1317388545 | 3705 | 3710 | 3715 | 3705 | 1019 |
| 295 | 20240828 | 142700 | 1313612550 | 3715 | 3710 | 3715 | 3705 | 530 |
| 296 | 20240828 | 142600 | 1311646510 | 3710 | 3710 | 3710 | 3705 | 65 |
| 297 | 20240828 | 142500 | 1311405675 | 3705 | 3710 | 3710 | 3705 | 903 |
| 298 | 20240828 | 142400 | 1308059785 | 3705 | 3710 | 3710 | 3705 | 224 |
| 299 | 20240828 | 142300 | 1307229860 | 3710 | 3705 | 3715 | 3705 | 871 |
| 300 | 20240828 | 142200 | 1304000340 | 3700 | 3700 | 3700 | 3690 | 1799 |
| 301 | 20240828 | 142100 | 1297348310 | 3700 | 3700 | 3700 | 3700 | 222 |
| 302 | 20240828 | 142000 | 1296526910 | 3700 | 3690 | 3700 | 3690 | 1099 |
| 303 | 20240828 | 141900 | 1292461915 | 3690 | 3695 | 3695 | 3690 | 691 |
| 304 | 20240828 | 141800 | 1289910625 | 3700 | 3695 | 3700 | 3695 | 69 |
| 305 | 20240828 | 141700 | 1289655635 | 3700 | 3705 | 3705 | 3695 | 582 |
| 306 | 20240828 | 141600 | 1287502540 | 3700 | 3705 | 3705 | 3700 | 1022 |
| 307 | 20240828 | 141500 | 1283718600 | 3705 | 3705 | 3715 | 3705 | 1038 |
| 308 | 20240828 | 141400 | 1279872800 | 3700 | 3705 | 3705 | 3700 | 73 |
| 309 | 20240828 | 141300 | 1279602645 | 3710 | 3705 | 3710 | 3700 | 1137 |
| 310 | 20240828 | 141200 | 1275391855 | 3715 | 3710 | 3715 | 3710 | 140 |
| 311 | 20240828 | 141100 | 1274872445 | 3710 | 3705 | 3710 | 3705 | 64 |
| 312 | 20240828 | 141000 | 1274635320 | 3710 | 3695 | 3710 | 3690 | 3941 |
| 313 | 20240828 | 140900 | 1260046400 | 3690 | 3695 | 3695 | 3690 | 228 |
| 314 | 20240828 | 140800 | 1259205065 | 3690 | 3695 | 3700 | 3690 | 819 |
| 315 | 20240828 | 140700 | 1256179135 | 3695 | 3690 | 3695 | 3685 | 822 |
| 316 | 20240828 | 140600 | 1253146790 | 3690 | 3695 | 3695 | 3690 | 631 |
| 317 | 20240828 | 140500 | 1250818145 | 3700 | 3690 | 3700 | 3685 | 975 |
| 318 | 20240828 | 140400 | 1247221495 | 3685 | 3685 | 3690 | 3685 | 727 |
| 319 | 20240828 | 140300 | 1244542495 | 3685 | 3685 | 3685 | 3685 | 487 |
| 320 | 20240828 | 140200 | 1242747900 | 3685 | 3685 | 3685 | 3685 | 65 |
| 321 | 20240828 | 140100 | 1242508375 | 3685 | 3685 | 3690 | 3685 | 18231 |
| 322 | 20240828 | 140000 | 1175327130 | 3690 | 3690 | 3690 | 3685 | 1030 |
| 323 | 20240828 | 135900 | 1171529400 | 3685 | 3685 | 3690 | 3685 | 126 |
| 324 | 20240828 | 135800 | 1171065085 | 3690 | 3685 | 3690 | 3685 | 79 |
| 325 | 20240828 | 135700 | 1170773920 | 3685 | 3690 | 3690 | 3685 | 896 |
| 326 | 20240828 | 135600 | 1167471330 | 3690 | 3690 | 3690 | 3690 | 63 |
| 327 | 20240828 | 135500 | 1167238860 | 3690 | 3690 | 3695 | 3690 | 345 |
| 328 | 20240828 | 135400 | 1165964460 | 3690 | 3685 | 3690 | 3685 | 1057 |
| 329 | 20240828 | 135300 | 1162068325 | 3690 | 3690 | 3690 | 3685 | 134 |
| 330 | 20240828 | 135200 | 1161574175 | 3690 | 3695 | 3695 | 3690 | 64 |
| 331 | 20240828 | 135100 | 1161338010 | 3690 | 3695 | 3700 | 3690 | 995 |
| 332 | 20240828 | 135000 | 1157664480 | 3700 | 3685 | 3700 | 3685 | 1239 |
| 333 | 20240828 | 134900 | 1153084645 | 3690 | 3685 | 3695 | 3685 | 2745 |
| 334 | 20240828 | 134800 | 1142966075 | 3685 | 3690 | 3690 | 3685 | 1456 |
| 335 | 20240828 | 134700 | 1137599580 | 3690 | 3690 | 3690 | 3690 | 62 |
| 336 | 20240828 | 134600 | 1137370800 | 3690 | 3690 | 3695 | 3690 | 891 |
| 337 | 20240828 | 134500 | 1134083005 | 3685 | 3690 | 3690 | 3685 | 1711 |
| 338 | 20240828 | 134400 | 1127770495 | 3690 | 3690 | 3690 | 3690 | 64 |
| 339 | 20240828 | 134300 | 1127534335 | 3690 | 3685 | 3690 | 3680 | 1370 |
| 340 | 20240828 | 134200 | 1122480680 | 3685 | 3685 | 3685 | 3680 | 823 |
| 341 | 20240828 | 134100 | 1119450645 | 3685 | 3685 | 3685 | 3685 | 433 |
| 342 | 20240828 | 134000 | 1117855040 | 3685 | 3685 | 3685 | 3685 | 591 |
| 343 | 20240828 | 133900 | 1115677205 | 3685 | 3685 | 3685 | 3680 | 106 |
| 344 | 20240828 | 133800 | 1115286605 | 3680 | 3680 | 3690 | 3680 | 1176 |
| 345 | 20240828 | 133700 | 1110955485 | 3680 | 3680 | 3680 | 3680 | 63 |
| 346 | 20240828 | 133600 | 1110723645 | 3680 | 3680 | 3680 | 3680 | 191 |
| 347 | 20240828 | 133500 | 1110020765 | 3685 | 3685 | 3690 | 3685 | 818 |
| 348 | 20240828 | 133400 | 1107005015 | 3690 | 3685 | 3690 | 3685 | 288 |
| 349 | 20240828 | 133300 | 1105943555 | 3690 | 3685 | 3690 | 3685 | 208 |
| 350 | 20240828 | 133200 | 1105176355 | 3685 | 3685 | 3685 | 3685 | 778 |
| 351 | 20240828 | 133100 | 1102309425 | 3690 | 3685 | 3690 | 3680 | 73 |
| 352 | 20240828 | 133000 | 1102040710 | 3685 | 3685 | 3690 | 3680 | 235 |
| 353 | 20240828 | 132900 | 1101174995 | 3685 | 3695 | 3695 | 3680 | 689 |
| 354 | 20240828 | 132800 | 1098635920 | 3690 | 3690 | 3690 | 3690 | 118 |
| 355 | 20240828 | 132700 | 1098200500 | 3700 | 3685 | 3700 | 3680 | 1693 |
| 356 | 20240828 | 132600 | 1091959470 | 3680 | 3685 | 3685 | 3680 | 1346 |
| 357 | 20240828 | 132500 | 1087005770 | 3680 | 3685 | 3685 | 3680 | 67 |
| 358 | 20240828 | 132400 | 1086759185 | 3685 | 3680 | 3685 | 3680 | 104 |
| 359 | 20240828 | 132300 | 1086376455 | 3680 | 3685 | 3685 | 3675 | 796 |
| 360 | 20240828 | 132200 | 1083448310 | 3680 | 3680 | 3680 | 3680 | 2705 |
| 361 | 20240828 | 132100 | 1073493910 | 3680 | 3680 | 3680 | 3675 | 438 |
| 362 | 20240828 | 132000 | 1071882130 | 3680 | 3680 | 3685 | 3680 | 2783 |
| 363 | 20240828 | 131900 | 1061640150 | 3680 | 3680 | 3680 | 3680 | 302 |
| 364 | 20240828 | 131800 | 1060528790 | 3680 | 3680 | 3680 | 3680 | 223 |
| 365 | 20240828 | 131700 | 1059708150 | 3685 | 3680 | 3685 | 3680 | 632 |
| 366 | 20240828 | 131600 | 1057382270 | 3690 | 3685 | 3690 | 3680 | 153 |
| 367 | 20240828 | 131500 | 1056818470 | 3690 | 3685 | 3690 | 3680 | 407 |
| 368 | 20240828 | 131400 | 1055318700 | 3685 | 3680 | 3685 | 3680 | 2769 |
| 369 | 20240828 | 131300 | 1045128765 | 3680 | 3680 | 3685 | 3680 | 407 |
| 370 | 20240828 | 131200 | 1043630500 | 3680 | 3680 | 3680 | 3680 | 149 |
| 371 | 20240828 | 131100 | 1043082180 | 3685 | 3680 | 3685 | 3680 | 64 |
| 372 | 20240828 | 131000 | 1042846655 | 3680 | 3680 | 3680 | 3680 | 1004 |
| 373 | 20240828 | 130900 | 1039151935 | 3685 | 3685 | 3690 | 3685 | 205 |
| 374 | 20240828 | 130800 | 1038396485 | 3685 | 3680 | 3685 | 3680 | 147 |
| 375 | 20240828 | 130700 | 1037855515 | 3680 | 3680 | 3680 | 3680 | 857 |
| 376 | 20240828 | 130600 | 1034701755 | 3680 | 3690 | 3690 | 3680 | 278 |
| 377 | 20240828 | 130500 | 1033677635 | 3685 | 3685 | 3690 | 3685 | 320 |
| 378 | 20240828 | 130400 | 1032498430 | 3690 | 3680 | 3690 | 3680 | 935 |
| 379 | 20240828 | 130300 | 1029055130 | 3680 | 3680 | 3680 | 3680 | 64 |
| 380 | 20240828 | 130200 | 1028819610 | 3685 | 3685 | 3685 | 3680 | 291 |
| 381 | 20240828 | 130100 | 1027748385 | 3685 | 3685 | 3690 | 3680 | 624 |
| 382 | 20240828 | 130000 | 1025451975 | 3680 | 3685 | 3690 | 3680 | 61 |
| 383 | 20240828 | 125900 | 1025227465 | 3685 | 3680 | 3690 | 3680 | 236 |
| 384 | 20240828 | 125800 | 1024358030 | 3680 | 3685 | 3690 | 3680 | 900 |
| 385 | 20240828 | 125700 | 1021045355 | 3685 | 3685 | 3690 | 3685 | 74 |
| 386 | 20240828 | 125600 | 1020772645 | 3690 | 3685 | 3690 | 3685 | 66 |
| 387 | 20240828 | 125500 | 1020529420 | 3685 | 3685 | 3685 | 3685 | 958 |
| 388 | 20240828 | 125400 | 1016999190 | 3690 | 3690 | 3690 | 3685 | 104 |
| 389 | 20240828 | 125300 | 1016615740 | 3690 | 3685 | 3690 | 3685 | 203 |
| 390 | 20240828 | 125200 | 1015867635 | 3685 | 3695 | 3695 | 3685 | 479 |
| 391 | 20240828 | 125100 | 1014101260 | 3690 | 3685 | 3690 | 3685 | 319 |
| 392 | 20240828 | 125000 | 1012925265 | 3690 | 3690 | 3690 | 3690 | 78 |
| 393 | 20240828 | 124900 | 1012637445 | 3690 | 3690 | 3690 | 3685 | 876 |
| 394 | 20240828 | 124800 | 1009406880 | 3695 | 3690 | 3695 | 3690 | 163 |
| 395 | 20240828 | 124700 | 1008804910 | 3695 | 3690 | 3695 | 3690 | 75 |
| 396 | 20240828 | 124600 | 1008528155 | 3700 | 3695 | 3700 | 3690 | 799 |
| 397 | 20240828 | 124500 | 1005577005 | 3695 | 3700 | 3700 | 3695 | 868 |
| 398 | 20240828 | 124400 | 1002367840 | 3700 | 3690 | 3700 | 3685 | 2673 |
| 399 | 20240828 | 124300 | 992502980 | 3685 | 3680 | 3685 | 3680 | 448 |
| 400 | 20240828 | 124200 | 990854025 | 3690 | 3685 | 3690 | 3685 | 675 |
| 401 | 20240828 | 124100 | 988365495 | 3685 | 3685 | 3685 | 3685 | 322 |
| 402 | 20240828 | 124000 | 987178925 | 3690 | 3685 | 3690 | 3685 | 64 |
| 403 | 20240828 | 123900 | 986943080 | 3685 | 3690 | 3690 | 3685 | 910 |
| 404 | 20240828 | 123800 | 983589030 | 3695 | 3695 | 3695 | 3690 | 80 |
| 405 | 20240828 | 123700 | 983293795 | 3695 | 3690 | 3695 | 3690 | 1243 |
| 406 | 20240828 | 123600 | 978707105 | 3690 | 3690 | 3690 | 3685 | 598 |
| 407 | 20240828 | 123500 | 976500765 | 3690 | 3685 | 3690 | 3685 | 357 |
| 408 | 20240828 | 123400 | 975184550 | 3685 | 3685 | 3690 | 3685 | 183 |
| 409 | 20240828 | 123300 | 974509930 | 3690 | 3690 | 3690 | 3685 | 803 |
| 410 | 20240828 | 123200 | 971549245 | 3690 | 3690 | 3690 | 3690 | 0 |
| 411 | 20240828 | 123100 | 971549245 | 3690 | 3690 | 3700 | 3685 | 275 |
| 412 | 20240828 | 123000 | 970535280 | 3685 | 3690 | 3690 | 3685 | 839 |
| 413 | 20240828 | 122900 | 967443560 | 3685 | 3685 | 3685 | 3685 | 177 |
| 414 | 20240828 | 122800 | 966791315 | 3685 | 3690 | 3690 | 3685 | 94 |
| 415 | 20240828 | 122700 | 966444870 | 3685 | 3690 | 3690 | 3685 | 1595 |
| 416 | 20240828 | 122600 | 960565075 | 3690 | 3695 | 3695 | 3690 | 131 |
| 417 | 20240828 | 122500 | 960081475 | 3700 | 3685 | 3700 | 3685 | 653 |
| 418 | 20240828 | 122400 | 957672200 | 3690 | 3690 | 3690 | 3685 | 933 |
| 419 | 20240828 | 122300 | 954232590 | 3690 | 3685 | 3690 | 3685 | 628 |
| 420 | 20240828 | 122200 | 951918385 | 3690 | 3685 | 3690 | 3685 | 544 |
| 421 | 20240828 | 122100 | 949911970 | 3690 | 3690 | 3690 | 3685 | 511 |
| 422 | 20240828 | 122000 | 948026695 | 3695 | 3695 | 3695 | 3690 | 299 |
| 423 | 20240828 | 121900 | 946923345 | 3690 | 3690 | 3695 | 3690 | 348 |
| 424 | 20240828 | 121800 | 945638920 | 3695 | 3685 | 3695 | 3685 | 905 |
| 425 | 20240828 | 121700 | 942302835 | 3690 | 3690 | 3700 | 3690 | 3574 |
| 426 | 20240828 | 121600 | 929092170 | 3685 | 3685 | 3685 | 3685 | 222 |
| 427 | 20240828 | 121500 | 928274100 | 3685 | 3690 | 3690 | 3685 | 394 |
| 428 | 20240828 | 121400 | 926822200 | 3690 | 3690 | 3695 | 3685 | 1397 |
| 429 | 20240828 | 121300 | 921669050 | 3690 | 3690 | 3690 | 3690 | 170 |
| 430 | 20240828 | 121200 | 921041750 | 3685 | 3685 | 3690 | 3685 | 332 |
| 431 | 20240828 | 121100 | 919817295 | 3690 | 3680 | 3690 | 3680 | 951 |
| 432 | 20240828 | 121000 | 916313140 | 3680 | 3675 | 3680 | 3675 | 75 |
| 433 | 20240828 | 120900 | 916037455 | 3680 | 3675 | 3680 | 3675 | 403 |
| 434 | 20240828 | 120800 | 914556425 | 3675 | 3675 | 3680 | 3675 | 641 |
| 435 | 20240828 | 120700 | 912200485 | 3675 | 3675 | 3675 | 3675 | 672 |
| 436 | 20240828 | 120600 | 909730885 | 3670 | 3670 | 3670 | 3670 | 1970 |
| 437 | 20240828 | 120500 | 902500985 | 3665 | 3660 | 3665 | 3660 | 1449 |
| 438 | 20240828 | 120400 | 897195145 | 3655 | 3660 | 3665 | 3655 | 2760 |
| 439 | 20240828 | 120300 | 887093350 | 3665 | 3670 | 3670 | 3660 | 4043 |
| 440 | 20240828 | 120200 | 872279350 | 3670 | 3685 | 3685 | 3670 | 4290 |
| 441 | 20240828 | 120100 | 856513595 | 3690 | 3675 | 3690 | 3675 | 2970 |
| 442 | 20240828 | 120000 | 845593985 | 3675 | 3680 | 3680 | 3675 | 3550 |
| 443 | 20240828 | 115900 | 832545435 | 3675 | 3675 | 3675 | 3670 | 6991 |
| 444 | 20240828 | 115800 | 806863885 | 3675 | 3670 | 3675 | 3670 | 1867 |
| 445 | 20240828 | 115700 | 800003350 | 3670 | 3660 | 3675 | 3660 | 2431 |
| 446 | 20240828 | 115600 | 791095950 | 3660 | 3675 | 3680 | 3655 | 6859 |
| 447 | 20240828 | 115500 | 765967620 | 3690 | 3690 | 3690 | 3665 | 5533 |
| 448 | 20240828 | 115400 | 745604335 | 3695 | 3695 | 3695 | 3685 | 5232 |
| 449 | 20240828 | 115300 | 726299470 | 3695 | 3705 | 3705 | 3695 | 11424 |
| 450 | 20240828 | 115200 | 684005190 | 3710 | 3705 | 3710 | 3705 | 399 |
| 451 | 20240828 | 115100 | 682525755 | 3715 | 3715 | 3715 | 3705 | 2132 |
| 452 | 20240828 | 115000 | 674616335 | 3715 | 3715 | 3715 | 3710 | 305 |
| 453 | 20240828 | 114900 | 673483630 | 3710 | 3715 | 3720 | 3710 | 1344 |
| 454 | 20240828 | 114800 | 668493375 | 3720 | 3715 | 3720 | 3715 | 245 |
| 455 | 20240828 | 114700 | 667583135 | 3720 | 3720 | 3720 | 3715 | 277 |
| 456 | 20240828 | 114600 | 666554065 | 3715 | 3715 | 3720 | 3715 | 881 |
| 457 | 20240828 | 114500 | 663280645 | 3720 | 3720 | 3720 | 3715 | 146 |
| 458 | 20240828 | 114400 | 662737840 | 3720 | 3715 | 3720 | 3715 | 223 |
| 459 | 20240828 | 114300 | 661909390 | 3715 | 3720 | 3720 | 3715 | 2651 |
| 460 | 20240828 | 114200 | 652059775 | 3715 | 3715 | 3720 | 3715 | 1598 |
| 461 | 20240828 | 114100 | 646123200 | 3715 | 3720 | 3720 | 3715 | 1135 |
| 462 | 20240828 | 114000 | 641901320 | 3720 | 3725 | 3725 | 3720 | 1027 |
| 463 | 20240828 | 113900 | 638080695 | 3725 | 3720 | 3725 | 3720 | 119 |
| 464 | 20240828 | 113800 | 637637735 | 3720 | 3720 | 3725 | 3720 | 1602 |
| 465 | 20240828 | 113700 | 631678290 | 3720 | 3725 | 3735 | 3720 | 4625 |
| 466 | 20240828 | 113600 | 614470630 | 3725 | 3725 | 3725 | 3725 | 62 |
| 467 | 20240828 | 113500 | 614239680 | 3725 | 3725 | 3725 | 3725 | 98 |
| 468 | 20240828 | 113400 | 613874630 | 3725 | 3720 | 3725 | 3720 | 956 |
| 469 | 20240828 | 113300 | 610317875 | 3720 | 3720 | 3725 | 3720 | 501 |
| 470 | 20240828 | 113200 | 608454145 | 3720 | 3725 | 3725 | 3720 | 3581 |
| 471 | 20240828 | 113100 | 595126090 | 3725 | 3740 | 3740 | 3725 | 741 |
| 472 | 20240828 | 113000 | 592362980 | 3740 | 3735 | 3740 | 3730 | 138 |
| 473 | 20240828 | 112900 | 591847820 | 3735 | 3730 | 3735 | 3730 | 1628 |
| 474 | 20240828 | 112800 | 585774740 | 3735 | 3735 | 3735 | 3735 | 1332 |
| 475 | 20240828 | 112700 | 580799720 | 3740 | 3740 | 3740 | 3740 | 173 |
| 476 | 20240828 | 112600 | 580152700 | 3740 | 3730 | 3750 | 3730 | 421 |
| 477 | 20240828 | 112500 | 578580590 | 3735 | 3735 | 3735 | 3730 | 522 |
| 478 | 20240828 | 112400 | 576632865 | 3735 | 3725 | 3750 | 3725 | 694 |
| 479 | 20240828 | 112300 | 574043280 | 3730 | 3725 | 3730 | 3725 | 114 |
| 480 | 20240828 | 112200 | 573618375 | 3730 | 3725 | 3730 | 3725 | 1033 |
| 481 | 20240828 | 112100 | 569770445 | 3730 | 3730 | 3730 | 3725 | 741 |
| 482 | 20240828 | 112000 | 567009640 | 3730 | 3730 | 3730 | 3730 | 63 |
| 483 | 20240828 | 111900 | 566774650 | 3730 | 3730 | 3730 | 3725 | 431 |
| 484 | 20240828 | 111800 | 565167860 | 3725 | 3725 | 3730 | 3725 | 706 |
| 485 | 20240828 | 111700 | 562536985 | 3725 | 3730 | 3730 | 3725 | 217 |
| 486 | 20240828 | 111600 | 561728370 | 3730 | 3730 | 3730 | 3730 | 113 |
| 487 | 20240828 | 111500 | 561306880 | 3730 | 3730 | 3730 | 3725 | 2594 |
| 488 | 20240828 | 111400 | 551634195 | 3730 | 3730 | 3735 | 3730 | 1410 |
| 489 | 20240828 | 111300 | 546374840 | 3735 | 3740 | 3745 | 3730 | 4491 |
| 490 | 20240828 | 111200 | 529596325 | 3740 | 3740 | 3740 | 3740 | 796 |
| 491 | 20240828 | 111100 | 526619285 | 3750 | 3745 | 3750 | 3740 | 2787 |
| 492 | 20240828 | 111000 | 516191020 | 3750 | 3745 | 3750 | 3745 | 331 |
| 493 | 20240828 | 110900 | 514950925 | 3745 | 3750 | 3750 | 3745 | 664 |
| 494 | 20240828 | 110800 | 512463600 | 3770 | 3770 | 3770 | 3770 | 0 |
| 495 | 20240828 | 110700 | 512463600 | 3770 | 3750 | 3770 | 3750 | 5009 |
| 496 | 20240828 | 110600 | 493668420 | 3750 | 3750 | 3750 | 3750 | 830 |
| 497 | 20240828 | 110500 | 490555920 | 3755 | 3755 | 3755 | 3755 | 71 |
| 498 | 20240828 | 110400 | 490289315 | 3770 | 3745 | 3770 | 3745 | 1247 |
| 499 | 20240828 | 110300 | 485595860 | 3745 | 3750 | 3750 | 3745 | 1789 |
| 500 | 20240828 | 110200 | 478887425 | 3755 | 3755 | 3755 | 3755 | 119 |
| 501 | 20240828 | 110100 | 478440580 | 3755 | 3755 | 3755 | 3755 | 228 |
| 502 | 20240828 | 110000 | 477584440 | 3755 | 3750 | 3755 | 3750 | 930 |
| 503 | 20240828 | 105900 | 474096875 | 3750 | 3750 | 3750 | 3750 | 283 |
| 504 | 20240828 | 105800 | 473035625 | 3750 | 3745 | 3750 | 3745 | 235 |
| 505 | 20240828 | 105700 | 472155175 | 3750 | 3750 | 3750 | 3745 | 1925 |
| 506 | 20240828 | 105600 | 464937585 | 3755 | 3755 | 3760 | 3755 | 2176 |
| 507 | 20240828 | 105500 | 456766415 | 3755 | 3760 | 3760 | 3755 | 297 |
| 508 | 20240828 | 105400 | 455649725 | 3760 | 3755 | 3760 | 3750 | 1549 |
| 509 | 20240828 | 105300 | 449832890 | 3755 | 3770 | 3775 | 3755 | 1173 |
| 510 | 20240828 | 105200 | 445424140 | 3770 | 3755 | 3770 | 3755 | 212 |
| 511 | 20240828 | 105100 | 444627540 | 3755 | 3760 | 3760 | 3750 | 3427 |
| 512 | 20240828 | 105000 | 431763140 | 3755 | 3765 | 3765 | 3755 | 3073 |
| 513 | 20240828 | 104900 | 420211300 | 3770 | 3765 | 3770 | 3765 | 592 |
| 514 | 20240828 | 104800 | 417982415 | 3765 | 3765 | 3765 | 3760 | 1268 |
| 515 | 20240828 | 104700 | 413208710 | 3765 | 3775 | 3775 | 3765 | 3172 |
| 516 | 20240828 | 104600 | 401256935 | 3780 | 3770 | 3780 | 3770 | 225 |
| 517 | 20240828 | 104500 | 400408355 | 3780 | 3770 | 3780 | 3770 | 287 |
| 518 | 20240828 | 104400 | 399326040 | 3770 | 3770 | 3770 | 3770 | 1136 |
| 519 | 20240828 | 104300 | 395043320 | 3770 | 3780 | 3780 | 3770 | 65 |
| 520 | 20240828 | 104200 | 394798260 | 3775 | 3770 | 3775 | 3765 | 791 |
| 521 | 20240828 | 104100 | 391816260 | 3770 | 3780 | 3780 | 3765 | 1886 |
| 522 | 20240828 | 104000 | 384704345 | 3775 | 3765 | 3780 | 3765 | 2056 |
| 523 | 20240828 | 103900 | 376947680 | 3775 | 3790 | 3790 | 3770 | 13415 |
| 524 | 20240828 | 103800 | 326249325 | 3795 | 3800 | 3800 | 3795 | 3051 |
| 525 | 20240828 | 103700 | 314661715 | 3800 | 3810 | 3815 | 3800 | 1545 |
| 526 | 20240828 | 103600 | 308790590 | 3805 | 3805 | 3805 | 3800 | 260 |
| 527 | 20240828 | 103500 | 307801570 | 3805 | 3805 | 3805 | 3800 | 779 |
| 528 | 20240828 | 103400 | 304840790 | 3800 | 3810 | 3810 | 3800 | 2851 |
| 529 | 20240828 | 103300 | 293993290 | 3805 | 3810 | 3810 | 3805 | 2497 |
| 530 | 20240828 | 103200 | 284480475 | 3810 | 3815 | 3815 | 3810 | 853 |
| 531 | 20240828 | 103100 | 281229985 | 3810 | 3805 | 3810 | 3805 | 517 |
| 532 | 20240828 | 103000 | 279260530 | 3810 | 3810 | 3810 | 3810 | 870 |
| 533 | 20240828 | 102900 | 275945830 | 3810 | 3810 | 3810 | 3805 | 547 |
| 534 | 20240828 | 102800 | 273862080 | 3810 | 3810 | 3815 | 3810 | 615 |
| 535 | 20240828 | 102700 | 271518425 | 3815 | 3810 | 3815 | 3805 | 2531 |
| 536 | 20240828 | 102600 | 261881330 | 3810 | 3815 | 3815 | 3810 | 1162 |
| 537 | 20240828 | 102500 | 257453860 | 3810 | 3815 | 3815 | 3810 | 1942 |
| 538 | 20240828 | 102400 | 250045445 | 3820 | 3815 | 3820 | 3815 | 113 |
| 539 | 20240828 | 102300 | 249614100 | 3815 | 3815 | 3815 | 3815 | 231 |
| 540 | 20240828 | 102200 | 248732835 | 3815 | 3820 | 3820 | 3815 | 1008 |
| 541 | 20240828 | 102100 | 244885980 | 3820 | 3820 | 3820 | 3815 | 85 |
| 542 | 20240828 | 102000 | 244561595 | 3815 | 3820 | 3820 | 3815 | 236 |
| 543 | 20240828 | 101900 | 243661215 | 3820 | 3830 | 3835 | 3820 | 65 |
| 544 | 20240828 | 101800 | 243412840 | 3840 | 3820 | 3850 | 3820 | 1689 |
| 545 | 20240828 | 101700 | 236934490 | 3815 | 3815 | 3815 | 3815 | 496 |
| 546 | 20240828 | 101600 | 235042250 | 3815 | 3815 | 3815 | 3810 | 735 |
| 547 | 20240828 | 101500 | 232238275 | 3820 | 3815 | 3820 | 3815 | 484 |
| 548 | 20240828 | 101400 | 230390505 | 3820 | 3820 | 3820 | 3815 | 169 |
| 549 | 20240828 | 101300 | 229745265 | 3815 | 3825 | 3850 | 3815 | 2538 |
| 550 | 20240828 | 101200 | 220047835 | 3825 | 3830 | 3830 | 3820 | 227 |
| 551 | 20240828 | 101100 | 219179365 | 3820 | 3830 | 3830 | 3815 | 2420 |
| 552 | 20240828 | 101000 | 209923730 | 3830 | 3830 | 3835 | 3830 | 1515 |
| 553 | 20240828 | 100900 | 204121275 | 3835 | 3840 | 3840 | 3835 | 203 |
| 554 | 20240828 | 100800 | 203342765 | 3840 | 3840 | 3845 | 3840 | 3 |
| 555 | 20240828 | 100700 | 203331240 | 3835 | 3840 | 3840 | 3835 | 1362 |
| 556 | 20240828 | 100600 | 198107945 | 3840 | 3835 | 3840 | 3835 | 239 |
| 557 | 20240828 | 100500 | 197191355 | 3840 | 3835 | 3840 | 3835 | 176 |
| 558 | 20240828 | 100400 | 196516385 | 3835 | 3835 | 3835 | 3835 | 665 |
| 559 | 20240828 | 100300 | 193966110 | 3835 | 3835 | 3835 | 3835 | 553 |
| 560 | 20240828 | 100200 | 191845355 | 3835 | 3830 | 3845 | 3830 | 738 |
| 561 | 20240828 | 100100 | 189018715 | 3830 | 3840 | 3840 | 3830 | 4078 |
| 562 | 20240828 | 100000 | 173385265 | 3845 | 3845 | 3855 | 3845 | 878 |
| 563 | 20240828 | 095900 | 170006525 | 3845 | 3850 | 3850 | 3845 | 270 |
| 564 | 20240828 | 095800 | 168968335 | 3850 | 3845 | 3850 | 3845 | 639 |
| 565 | 20240828 | 095700 | 166511360 | 3845 | 3845 | 3845 | 3840 | 605 |
| 566 | 20240828 | 095600 | 164187475 | 3845 | 3845 | 3845 | 3840 | 248 |
| 567 | 20240828 | 095500 | 163234225 | 3840 | 3850 | 3855 | 3840 | 2791 |
| 568 | 20240828 | 095400 | 152504495 | 3845 | 3855 | 3855 | 3845 | 2847 |
| 569 | 20240828 | 095300 | 141539670 | 3865 | 3855 | 3865 | 3855 | 72 |
| 570 | 20240828 | 095200 | 141262055 | 3860 | 3860 | 3860 | 3860 | 224 |
| 571 | 20240828 | 095100 | 140397415 | 3860 | 3870 | 3870 | 3860 | 678 |
| 572 | 20240828 | 095000 | 137776410 | 3880 | 3875 | 3880 | 3875 | 794 |
| 573 | 20240828 | 094900 | 134698365 | 3875 | 3875 | 3875 | 3875 | 123 |
| 574 | 20240828 | 094800 | 134221740 | 3875 | 3875 | 3875 | 3875 | 0 |
| 575 | 20240828 | 094700 | 134221740 | 3875 | 3870 | 3875 | 3870 | 3 |
| 576 | 20240828 | 094600 | 134210120 | 3875 | 3870 | 3875 | 3870 | 525 |
| 577 | 20240828 | 094500 | 132178245 | 3875 | 3875 | 3875 | 3875 | 751 |
| 578 | 20240828 | 094400 | 129268120 | 3900 | 3885 | 3900 | 3885 | 600 |
| 579 | 20240828 | 094300 | 126937075 | 3890 | 3880 | 3890 | 3880 | 557 |
| 580 | 20240828 | 094200 | 124772140 | 3880 | 3880 | 3880 | 3880 | 2 |
| 581 | 20240828 | 094100 | 124764380 | 3880 | 3880 | 3880 | 3880 | 19 |
| 582 | 20240828 | 094000 | 124690660 | 3880 | 3880 | 3880 | 3880 | 314 |
| 583 | 20240828 | 093900 | 123472340 | 3880 | 3890 | 3900 | 3875 | 862 |
| 584 | 20240828 | 093800 | 120128050 | 3900 | 3900 | 3900 | 3885 | 122 |
| 585 | 20240828 | 093700 | 119653930 | 3890 | 3900 | 3905 | 3890 | 138 |
| 586 | 20240828 | 093600 | 119115725 | 3900 | 3910 | 3910 | 3890 | 79 |
| 587 | 20240828 | 093500 | 118808040 | 3910 | 3890 | 3910 | 3890 | 2304 |
| 588 | 20240828 | 093400 | 109817265 | 3890 | 3875 | 3890 | 3875 | 589 |
| 589 | 20240828 | 093300 | 107532490 | 3875 | 3875 | 3875 | 3875 | 0 |
| 590 | 20240828 | 093200 | 107532490 | 3875 | 3875 | 3875 | 3875 | 0 |
| 591 | 20240828 | 093100 | 107532490 | 3875 | 3865 | 3875 | 3865 | 78 |
| 592 | 20240828 | 093000 | 107230515 | 3860 | 3860 | 3860 | 3860 | 101 |
| 593 | 20240828 | 092900 | 106840655 | 3870 | 3870 | 3870 | 3870 | 259 |
| 594 | 20240828 | 092800 | 105838325 | 3870 | 3875 | 3880 | 3870 | 158 |
| 595 | 20240828 | 092700 | 105226290 | 3870 | 3870 | 3870 | 3870 | 25 |
| 596 | 20240828 | 092600 | 105129540 | 3870 | 3865 | 3870 | 3865 | 83 |
| 597 | 20240828 | 092500 | 104808695 | 3855 | 3850 | 3855 | 3850 | 930 |
| 598 | 20240828 | 092400 | 101225375 | 3840 | 3845 | 3845 | 3840 | 1086 |
| 599 | 20240828 | 092300 | 97055030 | 3845 | 3845 | 3845 | 3845 | 3455 |
| 600 | 20240828 | 092200 | 83770555 | 3845 | 3865 | 3865 | 3845 | 3146 |
| 601 | 20240828 | 092100 | 71655745 | 3865 | 3870 | 3870 | 3865 | 132 |
| 602 | 20240828 | 092000 | 71145005 | 3875 | 3875 | 3875 | 3875 | 60 |
| 603 | 20240828 | 091900 | 70912505 | 3880 | 3880 | 3880 | 3880 | 18 |
| 604 | 20240828 | 091800 | 70842665 | 3880 | 3855 | 3880 | 3855 | 921 |
| 605 | 20240828 | 091700 | 67292045 | 3870 | 3870 | 3870 | 3860 | 303 |
| 606 | 20240828 | 091600 | 66121145 | 3860 | 3855 | 3870 | 3855 | 1890 |
| 607 | 20240828 | 091500 | 58832330 | 3860 | 3865 | 3865 | 3860 | 13 |
| 608 | 20240828 | 091400 | 58782145 | 3840 | 3865 | 3865 | 3840 | 903 |
| 609 | 20240828 | 091300 | 55309285 | 3865 | 3855 | 3865 | 3845 | 650 |
| 610 | 20240828 | 091200 | 52801775 | 3880 | 3865 | 3890 | 3850 | 1368 |
| 611 | 20240828 | 091100 | 47522925 | 3850 | 3880 | 3890 | 3850 | 7039 |
| 612 | 20240828 | 091000 | 20247885 | 3880 | 3875 | 3880 | 3860 | 502 |
| 613 | 20240828 | 090900 | 18302645 | 3860 | 3845 | 3860 | 3845 | 627 |
| 614 | 20240828 | 090800 | 15889390 | 3830 | 3860 | 3860 | 3830 | 1431 |
| 615 | 20240828 | 090700 | 10402970 | 3865 | 3875 | 3890 | 3865 | 1264 |
| 616 | 20240828 | 090600 | 5511440 | 3880 | 3870 | 3885 | 3870 | 24 |
| 617 | 20240828 | 090500 | 5418510 | 3865 | 3865 | 3865 | 3865 | 0 |
| 618 | 20240828 | 090400 | 5418510 | 3865 | 3875 | 3875 | 3865 | 200 |
| 619 | 20240828 | 090300 | 4644775 | 3885 | 3885 | 3885 | 3885 | 1 |
| 620 | 20240828 | 090200 | 4640890 | 3860 | 3860 | 3860 | 3860 | 0 |
| 621 | 20240828 | 090100 | 4640890 | 3860 | 3865 | 3865 | 3860 | 545 |
| 622 | 20240828 | 090000 | 2537100 | 3875 | 3880 | 3890 | 3875 | 654 |