33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240828 | 191100 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 30509 |
| 3 | 20240828 | 191000 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 4 | 20240828 | 190900 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 5 | 20240828 | 190800 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 6 | 20240828 | 190700 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 7 | 20240828 | 190600 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 8 | 20240828 | 190500 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 9 | 20240828 | 190400 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 10 | 20240828 | 190300 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 11 | 20240828 | 190200 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 12 | 20240828 | 190100 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 13 | 20240828 | 190000 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 14 | 20240828 | 185900 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 15 | 20240828 | 185800 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 16 | 20240828 | 185700 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 17 | 20240828 | 185600 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 18 | 20240828 | 185500 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 19 | 20240828 | 185400 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 20 | 20240828 | 185300 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 21 | 20240828 | 185200 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 22 | 20240828 | 185100 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 23 | 20240828 | 185000 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 24 | 20240828 | 184900 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 25 | 20240828 | 184800 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 26 | 20240828 | 184700 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 27 | 20240828 | 184600 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 28 | 20240828 | 184500 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 29 | 20240828 | 184400 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 30 | 20240828 | 184300 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 31 | 20240828 | 184200 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 32 | 20240828 | 184100 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 30509 |
| 33 | 20240828 | 184000 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 34 | 20240828 | 183900 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 35 | 20240828 | 183800 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 36 | 20240828 | 183700 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 37 | 20240828 | 183600 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 38 | 20240828 | 183500 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 39 | 20240828 | 183400 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 40 | 20240828 | 183300 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 41 | 20240828 | 183200 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 42 | 20240828 | 183100 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 43 | 20240828 | 183000 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 44 | 20240828 | 182900 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 45 | 20240828 | 182800 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 46 | 20240828 | 182700 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 47 | 20240828 | 182600 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 48 | 20240828 | 182500 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 49 | 20240828 | 182400 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 50 | 20240828 | 182300 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 51 | 20240828 | 182200 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 52 | 20240828 | 182100 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 53 | 20240828 | 182000 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 54 | 20240828 | 181900 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 55 | 20240828 | 181800 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 56 | 20240828 | 181700 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 57 | 20240828 | 181600 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 58 | 20240828 | 181500 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 59 | 20240828 | 181400 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 60 | 20240828 | 181300 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 61 | 20240828 | 181200 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 62 | 20240828 | 181100 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 30509 |
| 63 | 20240828 | 181000 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 64 | 20240828 | 180900 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 65 | 20240828 | 180800 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 66 | 20240828 | 180700 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 67 | 20240828 | 180600 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 68 | 20240828 | 180500 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 69 | 20240828 | 180400 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 70 | 20240828 | 180300 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 71 | 20240828 | 180200 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 72 | 20240828 | 180100 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 73 | 20240828 | 180000 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 74 | 20240828 | 175900 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 75 | 20240828 | 175800 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 76 | 20240828 | 175700 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 77 | 20240828 | 175600 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 78 | 20240828 | 175500 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 79 | 20240828 | 175400 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 80 | 20240828 | 175300 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 81 | 20240828 | 175200 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 82 | 20240828 | 175100 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 83 | 20240828 | 175000 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 84 | 20240828 | 174900 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 85 | 20240828 | 174800 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 86 | 20240828 | 174700 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 87 | 20240828 | 174600 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 88 | 20240828 | 174500 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 89 | 20240828 | 174400 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 90 | 20240828 | 174300 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 91 | 20240828 | 174200 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 92 | 20240828 | 174100 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 30509 |
| 93 | 20240828 | 174000 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 94 | 20240828 | 173900 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 95 | 20240828 | 173800 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 96 | 20240828 | 173700 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 97 | 20240828 | 173600 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 98 | 20240828 | 173500 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 99 | 20240828 | 173400 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 100 | 20240828 | 173300 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 101 | 20240828 | 173200 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 102 | 20240828 | 173100 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 103 | 20240828 | 173000 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 104 | 20240828 | 172900 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 105 | 20240828 | 172800 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 106 | 20240828 | 172700 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 107 | 20240828 | 172600 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 108 | 20240828 | 172500 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 109 | 20240828 | 172400 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 110 | 20240828 | 172300 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 111 | 20240828 | 172200 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 112 | 20240828 | 172100 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 113 | 20240828 | 172000 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 114 | 20240828 | 171900 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 115 | 20240828 | 171800 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 116 | 20240828 | 171700 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 117 | 20240828 | 171600 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 118 | 20240828 | 171500 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 119 | 20240828 | 171400 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 120 | 20240828 | 171300 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 121 | 20240828 | 171200 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 122 | 20240828 | 171100 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 30509 |
| 123 | 20240828 | 171000 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 124 | 20240828 | 170900 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 125 | 20240828 | 170800 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 126 | 20240828 | 170700 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 127 | 20240828 | 170600 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 128 | 20240828 | 170500 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 129 | 20240828 | 170400 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 130 | 20240828 | 170300 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 131 | 20240828 | 170200 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 132 | 20240828 | 170100 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 133 | 20240828 | 170000 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 134 | 20240828 | 165900 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 135 | 20240828 | 165800 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 136 | 20240828 | 165700 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 137 | 20240828 | 165600 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 138 | 20240828 | 165500 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 139 | 20240828 | 165400 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 140 | 20240828 | 165300 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 141 | 20240828 | 165200 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 142 | 20240828 | 165100 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 143 | 20240828 | 165000 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 144 | 20240828 | 164900 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 145 | 20240828 | 164800 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 146 | 20240828 | 164700 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 147 | 20240828 | 164600 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 148 | 20240828 | 164500 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 149 | 20240828 | 164400 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 150 | 20240828 | 164300 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 151 | 20240828 | 164200 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 152 | 20240828 | 164100 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 30509 |
| 153 | 20240828 | 164000 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 154 | 20240828 | 163900 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 155 | 20240828 | 163800 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 156 | 20240828 | 163700 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 157 | 20240828 | 163600 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 158 | 20240828 | 163500 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 159 | 20240828 | 163400 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 160 | 20240828 | 163300 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 161 | 20240828 | 163200 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 162 | 20240828 | 163100 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 163 | 20240828 | 163000 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 164 | 20240828 | 162900 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 165 | 20240828 | 162800 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 166 | 20240828 | 162700 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 167 | 20240828 | 162600 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 168 | 20240828 | 162500 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 169 | 20240828 | 162400 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 170 | 20240828 | 162300 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 171 | 20240828 | 162200 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 172 | 20240828 | 162100 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 173 | 20240828 | 162000 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 174 | 20240828 | 161900 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 175 | 20240828 | 161800 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 176 | 20240828 | 161700 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 177 | 20240828 | 161600 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 178 | 20240828 | 161500 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 179 | 20240828 | 161400 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 180 | 20240828 | 161300 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 181 | 20240828 | 161200 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 182 | 20240828 | 161100 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 30509 |
| 183 | 20240828 | 161000 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 184 | 20240828 | 160900 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 185 | 20240828 | 160800 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 186 | 20240828 | 160700 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 187 | 20240828 | 160600 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 188 | 20240828 | 160500 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 189 | 20240828 | 160400 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 190 | 20240828 | 160300 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 191 | 20240828 | 160200 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 192 | 20240828 | 160100 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 193 | 20240828 | 160000 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 194 | 20240828 | 155900 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 195 | 20240828 | 155800 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 196 | 20240828 | 155700 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 197 | 20240828 | 155600 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 198 | 20240828 | 155500 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 199 | 20240828 | 155400 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 200 | 20240828 | 155300 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 201 | 20240828 | 155200 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 202 | 20240828 | 155100 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 203 | 20240828 | 155000 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 204 | 20240828 | 154900 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 205 | 20240828 | 154800 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 206 | 20240828 | 154700 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 207 | 20240828 | 154600 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 208 | 20240828 | 154500 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 209 | 20240828 | 154400 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 210 | 20240828 | 154300 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 211 | 20240828 | 154200 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 212 | 20240828 | 154100 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 30509 |
| 213 | 20240828 | 154000 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 214 | 20240828 | 153900 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 215 | 20240828 | 153800 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 216 | 20240828 | 153700 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 217 | 20240828 | 153600 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 218 | 20240828 | 153500 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 219 | 20240828 | 153400 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 220 | 20240828 | 153300 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 221 | 20240828 | 153200 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 222 | 20240828 | 153100 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 0 |
| 223 | 20240828 | 153000 | 20214076500 | 39300 | 39300 | 39300 | 39300 | 30509 |
| 224 | 20240828 | 152900 | 19015072800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 225 | 20240828 | 152800 | 19015072800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 226 | 20240828 | 152700 | 19015072800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 227 | 20240828 | 152600 | 19015072800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 228 | 20240828 | 152500 | 19015072800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 229 | 20240828 | 152400 | 19015072800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 230 | 20240828 | 152300 | 19015072800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 231 | 20240828 | 152200 | 19015072800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 232 | 20240828 | 152100 | 19015072800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 233 | 20240828 | 152000 | 19015072800 | 39250 | 39250 | 39250 | 39250 | 0 |
| 234 | 20240828 | 151900 | 19015072800 | 39250 | 39200 | 39250 | 39150 | 5273 |
| 235 | 20240828 | 151800 | 18808271750 | 39150 | 39100 | 39200 | 38950 | 3670 |
| 236 | 20240828 | 151700 | 18664833700 | 39050 | 39000 | 39100 | 38950 | 4653 |
| 237 | 20240828 | 151600 | 18483318950 | 39000 | 39000 | 39100 | 38900 | 7531 |
| 238 | 20240828 | 151500 | 18189608000 | 39050 | 39000 | 39100 | 38950 | 10644 |
| 239 | 20240828 | 151400 | 17774588350 | 39100 | 39100 | 39150 | 38950 | 13782 |
| 240 | 20240828 | 151300 | 17236305800 | 39100 | 39050 | 39200 | 39050 | 6115 |
| 241 | 20240828 | 151200 | 16997217950 | 39050 | 39100 | 39150 | 39000 | 8737 |
| 242 | 20240828 | 151100 | 16655867400 | 39100 | 39100 | 39150 | 39000 | 8253 |
| 243 | 20240828 | 151000 | 16333370950 | 39100 | 39050 | 39250 | 39000 | 7611 |
| 244 | 20240828 | 150900 | 16035765100 | 39050 | 39200 | 39250 | 39000 | 21492 |
| 245 | 20240828 | 150800 | 15195133200 | 39150 | 39150 | 39200 | 39100 | 6826 |
| 246 | 20240828 | 150700 | 14927948300 | 39200 | 39200 | 39250 | 39150 | 6003 |
| 247 | 20240828 | 150600 | 14692719850 | 39250 | 39250 | 39250 | 39150 | 5173 |
| 248 | 20240828 | 150500 | 14489979350 | 39200 | 39200 | 39300 | 39150 | 7265 |
| 249 | 20240828 | 150400 | 14205076050 | 39250 | 39150 | 39300 | 39100 | 8871 |
| 250 | 20240828 | 150300 | 13857298750 | 39150 | 39250 | 39300 | 39150 | 6185 |
| 251 | 20240828 | 150200 | 13614704050 | 39300 | 39250 | 39300 | 39200 | 5202 |
| 252 | 20240828 | 150100 | 13410539950 | 39250 | 39200 | 39350 | 39200 | 7736 |
| 253 | 20240828 | 150000 | 13107073750 | 39250 | 39250 | 39300 | 39200 | 6319 |
| 254 | 20240828 | 145900 | 12859208650 | 39250 | 39300 | 39350 | 39200 | 7235 |
| 255 | 20240828 | 145800 | 12575095700 | 39350 | 39300 | 39350 | 39300 | 4382 |
| 256 | 20240828 | 145700 | 12402871450 | 39300 | 39300 | 39350 | 39250 | 6133 |
| 257 | 20240828 | 145600 | 12161809700 | 39300 | 39350 | 39400 | 39250 | 8852 |
| 258 | 20240828 | 145500 | 11813797850 | 39350 | 39450 | 39450 | 39350 | 6150 |
| 259 | 20240828 | 145400 | 11571705700 | 39450 | 39400 | 39450 | 39400 | 550 |
| 260 | 20240828 | 145300 | 11550030800 | 39400 | 39450 | 39450 | 39400 | 2317 |
| 261 | 20240828 | 145200 | 11458738700 | 39400 | 39450 | 39500 | 39400 | 1140 |
| 262 | 20240828 | 145100 | 11413784000 | 39400 | 39400 | 39450 | 39400 | 365 |
| 263 | 20240828 | 145000 | 11399402000 | 39400 | 39400 | 39450 | 39400 | 335 |
| 264 | 20240828 | 144900 | 11386197450 | 39400 | 39450 | 39450 | 39400 | 377 |
| 265 | 20240828 | 144800 | 11371341000 | 39400 | 39400 | 39450 | 39400 | 688 |
| 266 | 20240828 | 144700 | 11344214750 | 39400 | 39400 | 39450 | 39400 | 1560 |
| 267 | 20240828 | 144600 | 11282749900 | 39450 | 39400 | 39450 | 39400 | 520 |
| 268 | 20240828 | 144500 | 11262257200 | 39400 | 39400 | 39450 | 39400 | 514 |
| 269 | 20240828 | 144400 | 11241988800 | 39400 | 39400 | 39450 | 39400 | 495 |
| 270 | 20240828 | 144300 | 11222480950 | 39450 | 39450 | 39450 | 39400 | 470 |
| 271 | 20240828 | 144200 | 11203960450 | 39400 | 39400 | 39450 | 39400 | 1282 |
| 272 | 20240828 | 144100 | 11153430750 | 39400 | 39450 | 39450 | 39400 | 364 |
| 273 | 20240828 | 144000 | 11139080700 | 39450 | 39450 | 39500 | 39450 | 988 |
| 274 | 20240828 | 143900 | 11100098250 | 39450 | 39450 | 39500 | 39450 | 535 |
| 275 | 20240828 | 143800 | 11078974900 | 39450 | 39450 | 39500 | 39450 | 463 |
| 276 | 20240828 | 143700 | 11060705100 | 39450 | 39450 | 39500 | 39400 | 607 |
| 277 | 20240828 | 143600 | 11036765250 | 39450 | 39450 | 39450 | 39400 | 320 |
| 278 | 20240828 | 143500 | 11024150050 | 39450 | 39400 | 39450 | 39400 | 944 |
| 279 | 20240828 | 143400 | 10986939650 | 39400 | 39400 | 39450 | 39350 | 4696 |
| 280 | 20240828 | 143300 | 10801888650 | 39350 | 39450 | 39500 | 39350 | 10720 |
| 281 | 20240828 | 143200 | 10379349450 | 39500 | 39450 | 39500 | 39450 | 1378 |
| 282 | 20240828 | 143100 | 10324968150 | 39450 | 39500 | 39500 | 39450 | 3411 |
| 283 | 20240828 | 143000 | 10190268500 | 39500 | 39500 | 39550 | 39500 | 1012 |
| 284 | 20240828 | 142900 | 10150272200 | 39500 | 39500 | 39550 | 39500 | 528 |
| 285 | 20240828 | 142800 | 10129412950 | 39500 | 39500 | 39550 | 39500 | 1009 |
| 286 | 20240828 | 142700 | 10089519350 | 39500 | 39500 | 39550 | 39500 | 786 |
| 287 | 20240828 | 142600 | 10058452700 | 39500 | 39500 | 39600 | 39500 | 528 |
| 288 | 20240828 | 142500 | 10037574850 | 39500 | 39500 | 39550 | 39500 | 222 |
| 289 | 20240828 | 142400 | 10028804850 | 39550 | 39500 | 39550 | 39500 | 2693 |
| 290 | 20240828 | 142300 | 9922372450 | 39500 | 39500 | 39550 | 39500 | 1472 |
| 291 | 20240828 | 142200 | 9864208100 | 39550 | 39550 | 39550 | 39500 | 236 |
| 292 | 20240828 | 142100 | 9854882800 | 39550 | 39500 | 39550 | 39500 | 1248 |
| 293 | 20240828 | 142000 | 9805552900 | 39500 | 39500 | 39550 | 39500 | 672 |
| 294 | 20240828 | 141900 | 9778990350 | 39500 | 39500 | 39550 | 39500 | 814 |
| 295 | 20240828 | 141800 | 9746815700 | 39500 | 39600 | 39600 | 39500 | 945 |
| 296 | 20240828 | 141700 | 9709447850 | 39550 | 39500 | 39600 | 39500 | 1150 |
| 297 | 20240828 | 141600 | 9663950850 | 39500 | 39500 | 39550 | 39500 | 883 |
| 298 | 20240828 | 141500 | 9629056300 | 39550 | 39550 | 39600 | 39500 | 5287 |
| 299 | 20240828 | 141400 | 9419930200 | 39600 | 39550 | 39600 | 39550 | 232 |
| 300 | 20240828 | 141300 | 9410754200 | 39600 | 39550 | 39600 | 39550 | 517 |
| 301 | 20240828 | 141200 | 9390287750 | 39550 | 39550 | 39600 | 39550 | 942 |
| 302 | 20240828 | 141100 | 9352999500 | 39550 | 39600 | 39600 | 39550 | 271 |
| 303 | 20240828 | 141000 | 9342277750 | 39600 | 39600 | 39600 | 39550 | 651 |
| 304 | 20240828 | 140900 | 9316514100 | 39600 | 39600 | 39650 | 39600 | 1809 |
| 305 | 20240828 | 140800 | 9244854550 | 39600 | 39600 | 39650 | 39600 | 488 |
| 306 | 20240828 | 140700 | 9225512700 | 39600 | 39600 | 39650 | 39600 | 486 |
| 307 | 20240828 | 140600 | 9206264600 | 39600 | 39550 | 39600 | 39550 | 1618 |
| 308 | 20240828 | 140500 | 9142204300 | 39550 | 39600 | 39600 | 39550 | 1899 |
| 309 | 20240828 | 140400 | 9067023400 | 39600 | 39600 | 39650 | 39600 | 650 |
| 310 | 20240828 | 140300 | 9041267300 | 39650 | 39600 | 39650 | 39600 | 308 |
| 311 | 20240828 | 140200 | 9029068000 | 39600 | 39600 | 39650 | 39600 | 611 |
| 312 | 20240828 | 140100 | 9004856300 | 39600 | 39600 | 39650 | 39600 | 1024 |
| 313 | 20240828 | 140000 | 8964271750 | 39600 | 39600 | 39650 | 39600 | 294 |
| 314 | 20240828 | 135900 | 8952628300 | 39600 | 39650 | 39650 | 39600 | 1034 |
| 315 | 20240828 | 135800 | 8911646850 | 39600 | 39600 | 39650 | 39600 | 639 |
| 316 | 20240828 | 135700 | 8886325350 | 39600 | 39650 | 39650 | 39600 | 543 |
| 317 | 20240828 | 135600 | 8864803600 | 39600 | 39600 | 39600 | 39600 | 290 |
| 318 | 20240828 | 135500 | 8853319600 | 39600 | 39600 | 39650 | 39600 | 174 |
| 319 | 20240828 | 135400 | 8846425050 | 39600 | 39650 | 39650 | 39600 | 1011 |
| 320 | 20240828 | 135300 | 8806358600 | 39650 | 39600 | 39650 | 39600 | 720 |
| 321 | 20240828 | 135200 | 8777828050 | 39600 | 39600 | 39650 | 39600 | 173 |
| 322 | 20240828 | 135100 | 8770977200 | 39650 | 39600 | 39650 | 39600 | 508 |
| 323 | 20240828 | 135000 | 8750841900 | 39650 | 39600 | 39650 | 39600 | 909 |
| 324 | 20240828 | 134900 | 8714827600 | 39600 | 39650 | 39650 | 39600 | 304 |
| 325 | 20240828 | 134800 | 8702780100 | 39650 | 39650 | 39700 | 39650 | 731 |
| 326 | 20240828 | 134700 | 8673779650 | 39650 | 39700 | 39700 | 39650 | 554 |
| 327 | 20240828 | 134600 | 8651795000 | 39650 | 39650 | 39650 | 39650 | 250 |
| 328 | 20240828 | 134500 | 8641882500 | 39600 | 39650 | 39700 | 39600 | 368 |
| 329 | 20240828 | 134400 | 8627289550 | 39650 | 39700 | 39700 | 39600 | 1242 |
| 330 | 20240828 | 134300 | 8578026850 | 39700 | 39650 | 39700 | 39650 | 649 |
| 331 | 20240828 | 134200 | 8552261800 | 39700 | 39650 | 39700 | 39650 | 496 |
| 332 | 20240828 | 134100 | 8532576450 | 39650 | 39650 | 39700 | 39650 | 195 |
| 333 | 20240828 | 134000 | 8524842100 | 39650 | 39650 | 39700 | 39650 | 373 |
| 334 | 20240828 | 133900 | 8510050700 | 39650 | 39600 | 39700 | 39600 | 241 |
| 335 | 20240828 | 133800 | 8500492400 | 39600 | 39650 | 39650 | 39600 | 649 |
| 336 | 20240828 | 133700 | 8474759800 | 39700 | 39650 | 39700 | 39650 | 514 |
| 337 | 20240828 | 133600 | 8454361200 | 39650 | 39650 | 39700 | 39650 | 585 |
| 338 | 20240828 | 133500 | 8431150000 | 39650 | 39700 | 39700 | 39650 | 327 |
| 339 | 20240828 | 133400 | 8418168400 | 39700 | 39650 | 39700 | 39650 | 171 |
| 340 | 20240828 | 133300 | 8411388200 | 39650 | 39650 | 39650 | 39600 | 188 |
| 341 | 20240828 | 133200 | 8403935500 | 39650 | 39650 | 39700 | 39650 | 471 |
| 342 | 20240828 | 133100 | 8385244300 | 39650 | 39650 | 39650 | 39650 | 594 |
| 343 | 20240828 | 133000 | 8361692200 | 39600 | 39650 | 39700 | 39600 | 1094 |
| 344 | 20240828 | 132900 | 8318315250 | 39650 | 39650 | 39700 | 39650 | 537 |
| 345 | 20240828 | 132800 | 8297007000 | 39650 | 39700 | 39700 | 39650 | 807 |
| 346 | 20240828 | 132700 | 8264980050 | 39650 | 39650 | 39650 | 39650 | 171 |
| 347 | 20240828 | 132600 | 8258199900 | 39700 | 39700 | 39700 | 39650 | 455 |
| 348 | 20240828 | 132500 | 8240136900 | 39650 | 39650 | 39700 | 39650 | 545 |
| 349 | 20240828 | 132400 | 8218511350 | 39650 | 39650 | 39700 | 39650 | 336 |
| 350 | 20240828 | 132300 | 8205172600 | 39650 | 39650 | 39650 | 39650 | 167 |
| 351 | 20240828 | 132200 | 8198551050 | 39650 | 39650 | 39700 | 39650 | 535 |
| 352 | 20240828 | 132100 | 8177319800 | 39650 | 39650 | 39700 | 39650 | 616 |
| 353 | 20240828 | 132000 | 8152877950 | 39650 | 39600 | 39650 | 39600 | 806 |
| 354 | 20240828 | 131900 | 8120942050 | 39650 | 39600 | 39650 | 39600 | 2 |
| 355 | 20240828 | 131800 | 8120862800 | 39600 | 39600 | 39650 | 39600 | 608 |
| 356 | 20240828 | 131700 | 8096769950 | 39600 | 39650 | 39650 | 39600 | 338 |
| 357 | 20240828 | 131600 | 8083368600 | 39600 | 39650 | 39650 | 39600 | 169 |
| 358 | 20240828 | 131500 | 8076674950 | 39650 | 39650 | 39650 | 39600 | 673 |
| 359 | 20240828 | 131400 | 8050003050 | 39600 | 39600 | 39650 | 39600 | 613 |
| 360 | 20240828 | 131300 | 8025710800 | 39600 | 39650 | 39650 | 39600 | 680 |
| 361 | 20240828 | 131200 | 7998749300 | 39600 | 39600 | 39650 | 39600 | 1159 |
| 362 | 20240828 | 131100 | 7952845450 | 39600 | 39600 | 39650 | 39600 | 446 |
| 363 | 20240828 | 131000 | 7935165750 | 39650 | 39650 | 39650 | 39600 | 734 |
| 364 | 20240828 | 130900 | 7906063250 | 39600 | 39650 | 39650 | 39600 | 427 |
| 365 | 20240828 | 130800 | 7889137900 | 39650 | 39650 | 39650 | 39650 | 175 |
| 366 | 20240828 | 130700 | 7882199150 | 39650 | 39600 | 39650 | 39600 | 327 |
| 367 | 20240828 | 130600 | 7869233800 | 39600 | 39650 | 39650 | 39600 | 390 |
| 368 | 20240828 | 130500 | 7853771850 | 39650 | 39650 | 39650 | 39650 | 4 |
| 369 | 20240828 | 130400 | 7853613250 | 39650 | 39650 | 39650 | 39600 | 769 |
| 370 | 20240828 | 130300 | 7823131700 | 39600 | 39650 | 39650 | 39600 | 492 |
| 371 | 20240828 | 130200 | 7803623950 | 39650 | 39650 | 39650 | 39600 | 1010 |
| 372 | 20240828 | 130100 | 7763578500 | 39600 | 39650 | 39650 | 39600 | 6 |
| 373 | 20240828 | 130000 | 7763340700 | 39600 | 39650 | 39650 | 39600 | 573 |
| 374 | 20240828 | 125900 | 7740627200 | 39600 | 39650 | 39650 | 39600 | 867 |
| 375 | 20240828 | 125800 | 7706292100 | 39600 | 39650 | 39650 | 39600 | 346 |
| 376 | 20240828 | 125700 | 7692588600 | 39600 | 39650 | 39650 | 39600 | 522 |
| 377 | 20240828 | 125600 | 7671895400 | 39650 | 39650 | 39650 | 39600 | 63 |
| 378 | 20240828 | 125500 | 7669398600 | 39650 | 39600 | 39650 | 39600 | 274 |
| 379 | 20240828 | 125400 | 7658542150 | 39600 | 39600 | 39650 | 39600 | 67 |
| 380 | 20240828 | 125300 | 7655887900 | 39650 | 39600 | 39650 | 39600 | 126 |
| 381 | 20240828 | 125200 | 7650892600 | 39600 | 39600 | 39650 | 39600 | 103 |
| 382 | 20240828 | 125100 | 7646812050 | 39600 | 39650 | 39650 | 39600 | 173 |
| 383 | 20240828 | 125000 | 7639955200 | 39650 | 39650 | 39650 | 39600 | 184 |
| 384 | 20240828 | 124900 | 7632661950 | 39600 | 39650 | 39650 | 39600 | 62 |
| 385 | 20240828 | 124800 | 7630205050 | 39600 | 39600 | 39650 | 39600 | 111 |
| 386 | 20240828 | 124700 | 7625807700 | 39600 | 39650 | 39650 | 39600 | 319 |
| 387 | 20240828 | 124600 | 7613164850 | 39600 | 39600 | 39600 | 39600 | 63 |
| 388 | 20240828 | 124500 | 7610670050 | 39600 | 39600 | 39650 | 39600 | 91 |
| 389 | 20240828 | 124400 | 7607064850 | 39650 | 39650 | 39650 | 39600 | 205 |
| 390 | 20240828 | 124300 | 7598944650 | 39600 | 39600 | 39650 | 39600 | 59 |
| 391 | 20240828 | 124200 | 7596607200 | 39600 | 39650 | 39650 | 39600 | 189 |
| 392 | 20240828 | 124100 | 7589113650 | 39600 | 39600 | 39650 | 39600 | 239 |
| 393 | 20240828 | 124000 | 7579647600 | 39600 | 39600 | 39650 | 39600 | 868 |
| 394 | 20240828 | 123900 | 7545272950 | 39600 | 39600 | 39600 | 39600 | 39 |
| 395 | 20240828 | 123800 | 7543728550 | 39600 | 39600 | 39650 | 39600 | 453 |
| 396 | 20240828 | 123700 | 7525788100 | 39600 | 39650 | 39650 | 39600 | 121 |
| 397 | 20240828 | 123600 | 7520994850 | 39600 | 39600 | 39650 | 39600 | 392 |
| 398 | 20240828 | 123500 | 7505463300 | 39600 | 39600 | 39600 | 39600 | 35 |
| 399 | 20240828 | 123400 | 7504077300 | 39600 | 39600 | 39650 | 39600 | 253 |
| 400 | 20240828 | 123300 | 7494055200 | 39600 | 39600 | 39650 | 39600 | 419 |
| 401 | 20240828 | 123200 | 7477458950 | 39600 | 39600 | 39600 | 39600 | 83 |
| 402 | 20240828 | 123100 | 7474172150 | 39600 | 39600 | 39650 | 39600 | 248 |
| 403 | 20240828 | 123000 | 7464349700 | 39600 | 39600 | 39650 | 39600 | 442 |
| 404 | 20240828 | 122900 | 7446844800 | 39600 | 39600 | 39650 | 39600 | 313 |
| 405 | 20240828 | 122800 | 7434448000 | 39600 | 39600 | 39600 | 39600 | 431 |
| 406 | 20240828 | 122700 | 7417380400 | 39600 | 39600 | 39650 | 39600 | 57 |
| 407 | 20240828 | 122600 | 7415121500 | 39650 | 39600 | 39650 | 39600 | 82 |
| 408 | 20240828 | 122500 | 7411872650 | 39650 | 39600 | 39650 | 39600 | 66 |
| 409 | 20240828 | 122400 | 7409257400 | 39650 | 39600 | 39650 | 39600 | 5 |
| 410 | 20240828 | 122300 | 7409059350 | 39650 | 39600 | 39650 | 39600 | 166 |
| 411 | 20240828 | 122200 | 7402484050 | 39600 | 39600 | 39650 | 39600 | 274 |
| 412 | 20240828 | 122100 | 7391632000 | 39600 | 39600 | 39600 | 39600 | 32 |
| 413 | 20240828 | 122000 | 7390364800 | 39650 | 39600 | 39650 | 39600 | 95 |
| 414 | 20240828 | 121900 | 7386601200 | 39650 | 39650 | 39650 | 39600 | 846 |
| 415 | 20240828 | 121800 | 7353082900 | 39600 | 39600 | 39650 | 39600 | 138 |
| 416 | 20240828 | 121700 | 7347616450 | 39600 | 39600 | 39650 | 39600 | 368 |
| 417 | 20240828 | 121600 | 7333042900 | 39600 | 39600 | 39650 | 39600 | 336 |
| 418 | 20240828 | 121500 | 7319735650 | 39600 | 39600 | 39650 | 39600 | 116 |
| 419 | 20240828 | 121400 | 7315140450 | 39600 | 39650 | 39650 | 39600 | 73 |
| 420 | 20240828 | 121300 | 7312248000 | 39600 | 39600 | 39650 | 39600 | 60 |
| 421 | 20240828 | 121200 | 7309870750 | 39600 | 39600 | 39650 | 39600 | 354 |
| 422 | 20240828 | 121100 | 7295850700 | 39600 | 39600 | 39650 | 39600 | 66 |
| 423 | 20240828 | 121000 | 7293235450 | 39600 | 39600 | 39650 | 39600 | 616 |
| 424 | 20240828 | 120900 | 7268841600 | 39600 | 39600 | 39650 | 39600 | 111 |
| 425 | 20240828 | 120800 | 7264444400 | 39600 | 39600 | 39650 | 39600 | 94 |
| 426 | 20240828 | 120700 | 7260720350 | 39650 | 39600 | 39650 | 39600 | 212 |
| 427 | 20240828 | 120600 | 7252316000 | 39600 | 39600 | 39600 | 39600 | 61 |
| 428 | 20240828 | 120500 | 7249900400 | 39600 | 39600 | 39650 | 39600 | 190 |
| 429 | 20240828 | 120400 | 7242374800 | 39650 | 39600 | 39650 | 39600 | 866 |
| 430 | 20240828 | 120300 | 7208079450 | 39600 | 39650 | 39650 | 39600 | 90 |
| 431 | 20240828 | 120200 | 7204513800 | 39600 | 39600 | 39650 | 39600 | 88 |
| 432 | 20240828 | 120100 | 7201026500 | 39650 | 39650 | 39650 | 39600 | 130 |
| 433 | 20240828 | 120000 | 7195876700 | 39600 | 39650 | 39650 | 39600 | 529 |
| 434 | 20240828 | 115900 | 7174926700 | 39600 | 39650 | 39650 | 39600 | 754 |
| 435 | 20240828 | 115800 | 7145048650 | 39600 | 39600 | 39650 | 39600 | 223 |
| 436 | 20240828 | 115700 | 7136214250 | 39650 | 39600 | 39650 | 39600 | 257 |
| 437 | 20240828 | 115600 | 7126033450 | 39650 | 39650 | 39650 | 39600 | 646 |
| 438 | 20240828 | 115500 | 7100448250 | 39650 | 39600 | 39650 | 39600 | 152 |
| 439 | 20240828 | 115400 | 7094423050 | 39650 | 39650 | 39650 | 39600 | 148 |
| 440 | 20240828 | 115300 | 7088555900 | 39650 | 39550 | 39650 | 39550 | 2203 |
| 441 | 20240828 | 115200 | 7001296850 | 39600 | 39600 | 39600 | 39550 | 88 |
| 442 | 20240828 | 115100 | 6997814700 | 39600 | 39550 | 39600 | 39550 | 124 |
| 443 | 20240828 | 115000 | 6992909900 | 39550 | 39600 | 39600 | 39550 | 110 |
| 444 | 20240828 | 114900 | 6988557700 | 39550 | 39550 | 39600 | 39550 | 82 |
| 445 | 20240828 | 114800 | 6985312400 | 39600 | 39550 | 39600 | 39550 | 53 |
| 446 | 20240828 | 114700 | 6983216150 | 39550 | 39600 | 39600 | 39550 | 78 |
| 447 | 20240828 | 114600 | 6980129500 | 39550 | 39600 | 39600 | 39550 | 504 |
| 448 | 20240828 | 114500 | 6960194600 | 39550 | 39550 | 39600 | 39550 | 163 |
| 449 | 20240828 | 114400 | 6953746350 | 39600 | 39600 | 39600 | 39550 | 34 |
| 450 | 20240828 | 114300 | 6952400700 | 39550 | 39550 | 39600 | 39550 | 260 |
| 451 | 20240828 | 114200 | 6942115800 | 39550 | 39550 | 39600 | 39550 | 59 |
| 452 | 20240828 | 114100 | 6939780700 | 39550 | 39550 | 39550 | 39550 | 90 |
| 453 | 20240828 | 114000 | 6936221200 | 39600 | 39550 | 39600 | 39550 | 139 |
| 454 | 20240828 | 113900 | 6930722000 | 39600 | 39550 | 39600 | 39550 | 52 |
| 455 | 20240828 | 113800 | 6928663700 | 39550 | 39600 | 39600 | 39550 | 787 |
| 456 | 20240828 | 113700 | 6897536150 | 39600 | 39600 | 39600 | 39600 | 1 |
| 457 | 20240828 | 113600 | 6897496550 | 39550 | 39550 | 39600 | 39550 | 274 |
| 458 | 20240828 | 113500 | 6886658200 | 39550 | 39550 | 39600 | 39550 | 134 |
| 459 | 20240828 | 113400 | 6881355250 | 39550 | 39600 | 39600 | 39550 | 134 |
| 460 | 20240828 | 113300 | 6876053650 | 39600 | 39600 | 39650 | 39600 | 974 |
| 461 | 20240828 | 113200 | 6837482850 | 39600 | 39600 | 39600 | 39550 | 318 |
| 462 | 20240828 | 113100 | 6824896250 | 39600 | 39550 | 39600 | 39550 | 449 |
| 463 | 20240828 | 113000 | 6807122300 | 39550 | 39600 | 39600 | 39550 | 26 |
| 464 | 20240828 | 112900 | 6806093050 | 39600 | 39600 | 39600 | 39600 | 370 |
| 465 | 20240828 | 112800 | 6791441050 | 39600 | 39600 | 39600 | 39550 | 69 |
| 466 | 20240828 | 112700 | 6788708850 | 39550 | 39550 | 39600 | 39550 | 124 |
| 467 | 20240828 | 112600 | 6783802850 | 39550 | 39550 | 39600 | 39550 | 127 |
| 468 | 20240828 | 112500 | 6778779950 | 39600 | 39550 | 39600 | 39550 | 76 |
| 469 | 20240828 | 112400 | 6775772000 | 39600 | 39600 | 39650 | 39550 | 979 |
| 470 | 20240828 | 112300 | 6737000200 | 39550 | 39550 | 39600 | 39550 | 128 |
| 471 | 20240828 | 112200 | 6731936150 | 39550 | 39650 | 39650 | 39550 | 7568 |
| 472 | 20240828 | 112100 | 6432473800 | 39600 | 39600 | 39650 | 39600 | 88 |
| 473 | 20240828 | 112000 | 6428987250 | 39600 | 39600 | 39650 | 39600 | 42 |
| 474 | 20240828 | 111900 | 6427322350 | 39600 | 39600 | 39650 | 39600 | 16 |
| 475 | 20240828 | 111800 | 6426688250 | 39650 | 39650 | 39650 | 39600 | 660 |
| 476 | 20240828 | 111700 | 6400527550 | 39650 | 39550 | 39650 | 39550 | 2402 |
| 477 | 20240828 | 111600 | 6305408450 | 39550 | 39650 | 39650 | 39550 | 8716 |
| 478 | 20240828 | 111500 | 5960613850 | 39600 | 39600 | 39600 | 39600 | 36 |
| 479 | 20240828 | 111400 | 5959188250 | 39600 | 39600 | 39650 | 39600 | 233 |
| 480 | 20240828 | 111300 | 5949959350 | 39600 | 39600 | 39650 | 39600 | 140 |
| 481 | 20240828 | 111200 | 5944413700 | 39600 | 39600 | 39650 | 39600 | 157 |
| 482 | 20240828 | 111100 | 5938194350 | 39650 | 39600 | 39650 | 39600 | 4913 |
| 483 | 20240828 | 111000 | 5743639300 | 39600 | 39650 | 39650 | 39600 | 331 |
| 484 | 20240828 | 110900 | 5730527000 | 39650 | 39650 | 39650 | 39600 | 1545 |
| 485 | 20240828 | 110800 | 5669268850 | 39650 | 39650 | 39700 | 39650 | 1867 |
| 486 | 20240828 | 110700 | 5595203250 | 39650 | 39600 | 39650 | 39600 | 78 |
| 487 | 20240828 | 110600 | 5592112050 | 39600 | 39650 | 39650 | 39600 | 414 |
| 488 | 20240828 | 110500 | 5575701250 | 39600 | 39650 | 39650 | 39600 | 145 |
| 489 | 20240828 | 110400 | 5569957550 | 39600 | 39650 | 39650 | 39600 | 102 |
| 490 | 20240828 | 110300 | 5565918300 | 39650 | 39650 | 39650 | 39600 | 2655 |
| 491 | 20240828 | 110200 | 5460650850 | 39650 | 39650 | 39700 | 39650 | 154 |
| 492 | 20240828 | 110100 | 5454543050 | 39650 | 39700 | 39700 | 39650 | 745 |
| 493 | 20240828 | 110000 | 5425001950 | 39650 | 39700 | 39700 | 39650 | 100 |
| 494 | 20240828 | 105900 | 5421036750 | 39650 | 39650 | 39700 | 39650 | 101 |
| 495 | 20240828 | 105800 | 5417030500 | 39650 | 39650 | 39700 | 39650 | 1428 |
| 496 | 20240828 | 105700 | 5360408650 | 39650 | 39650 | 39700 | 39600 | 1109 |
| 497 | 20240828 | 105600 | 5316447450 | 39650 | 39550 | 39700 | 39550 | 2500 |
| 498 | 20240828 | 105500 | 5217321400 | 39550 | 39650 | 39700 | 39550 | 11953 |
| 499 | 20240828 | 105400 | 4743929050 | 39650 | 39700 | 39700 | 39650 | 550 |
| 500 | 20240828 | 105300 | 4722119850 | 39700 | 39750 | 39750 | 39650 | 12612 |
| 501 | 20240828 | 105200 | 4221669100 | 39700 | 39700 | 39750 | 39700 | 617 |
| 502 | 20240828 | 105100 | 4197166100 | 39700 | 39700 | 39750 | 39700 | 267 |
| 503 | 20240828 | 105000 | 4186560100 | 39750 | 39750 | 39750 | 39700 | 37 |
| 504 | 20240828 | 104900 | 4185089450 | 39700 | 39750 | 39750 | 39700 | 150 |
| 505 | 20240828 | 104800 | 4179134200 | 39750 | 39750 | 39750 | 39700 | 180 |
| 506 | 20240828 | 104700 | 4171986350 | 39750 | 39700 | 39750 | 39700 | 3580 |
| 507 | 20240828 | 104600 | 4029706850 | 39700 | 39750 | 39800 | 39700 | 3825 |
| 508 | 20240828 | 104500 | 3877705650 | 39800 | 39750 | 39800 | 39750 | 153 |
| 509 | 20240828 | 104400 | 3871617450 | 39800 | 39750 | 39800 | 39750 | 41 |
| 510 | 20240828 | 104300 | 3869986050 | 39750 | 39800 | 39800 | 39750 | 202 |
| 511 | 20240828 | 104200 | 3861950050 | 39800 | 39800 | 39800 | 39750 | 172 |
| 512 | 20240828 | 104100 | 3855104550 | 39800 | 39800 | 39800 | 39750 | 122 |
| 513 | 20240828 | 104000 | 3850249100 | 39750 | 39800 | 39800 | 39750 | 836 |
| 514 | 20240828 | 103900 | 3816983250 | 39750 | 39750 | 39800 | 39750 | 146 |
| 515 | 20240828 | 103800 | 3811173600 | 39750 | 39750 | 39800 | 39750 | 115 |
| 516 | 20240828 | 103700 | 3806598000 | 39800 | 39750 | 39800 | 39750 | 34 |
| 517 | 20240828 | 103600 | 3805244850 | 39750 | 39750 | 39800 | 39750 | 555 |
| 518 | 20240828 | 103500 | 3783161150 | 39800 | 39750 | 39800 | 39750 | 131 |
| 519 | 20240828 | 103400 | 3777949300 | 39800 | 39750 | 39800 | 39750 | 183 |
| 520 | 20240828 | 103300 | 3770669050 | 39750 | 39750 | 39800 | 39750 | 217 |
| 521 | 20240828 | 103200 | 3762041600 | 39800 | 39800 | 39800 | 39750 | 346 |
| 522 | 20240828 | 103100 | 3748281500 | 39750 | 39750 | 39800 | 39750 | 152 |
| 523 | 20240828 | 103000 | 3742234700 | 39800 | 39800 | 39800 | 39750 | 74 |
| 524 | 20240828 | 102900 | 3739289900 | 39800 | 39800 | 39800 | 39750 | 139 |
| 525 | 20240828 | 102800 | 3733758200 | 39800 | 39750 | 39800 | 39750 | 170 |
| 526 | 20240828 | 102700 | 3726994200 | 39800 | 39800 | 39800 | 39750 | 245 |
| 527 | 20240828 | 102600 | 3717255200 | 39800 | 39800 | 39800 | 39750 | 170 |
| 528 | 20240828 | 102500 | 3710489250 | 39800 | 39750 | 39800 | 39750 | 121 |
| 529 | 20240828 | 102400 | 3705673750 | 39750 | 39750 | 39750 | 39750 | 51 |
| 530 | 20240828 | 102300 | 3703646500 | 39800 | 39800 | 39800 | 39750 | 252 |
| 531 | 20240828 | 102200 | 3693616950 | 39800 | 39750 | 39800 | 39750 | 566 |
| 532 | 20240828 | 102100 | 3671090300 | 39800 | 39750 | 39800 | 39750 | 223 |
| 533 | 20240828 | 102000 | 3662223450 | 39750 | 39750 | 39750 | 39700 | 1326 |
| 534 | 20240828 | 101900 | 3609522500 | 39700 | 39800 | 39850 | 39700 | 7086 |
| 535 | 20240828 | 101800 | 3327764600 | 39800 | 39800 | 39800 | 39800 | 541 |
| 536 | 20240828 | 101700 | 3306232800 | 39800 | 39800 | 39800 | 39750 | 374 |
| 537 | 20240828 | 101600 | 3291347700 | 39750 | 39750 | 39800 | 39750 | 273 |
| 538 | 20240828 | 101500 | 3280484850 | 39800 | 39750 | 39850 | 39750 | 4335 |
| 539 | 20240828 | 101400 | 3107877550 | 39750 | 39800 | 39800 | 39750 | 201 |
| 540 | 20240828 | 101300 | 3099879950 | 39800 | 39800 | 39800 | 39800 | 110 |
| 541 | 20240828 | 101200 | 3095501950 | 39800 | 39750 | 39800 | 39750 | 250 |
| 542 | 20240828 | 101100 | 3085552100 | 39800 | 39750 | 39800 | 39750 | 264 |
| 543 | 20240828 | 101000 | 3075051700 | 39750 | 39750 | 39800 | 39750 | 265 |
| 544 | 20240828 | 100900 | 3064511600 | 39750 | 39750 | 39800 | 39750 | 479 |
| 545 | 20240828 | 100800 | 3045471250 | 39750 | 39750 | 39800 | 39750 | 235 |
| 546 | 20240828 | 100700 | 3036128000 | 39750 | 39750 | 39800 | 39750 | 379 |
| 547 | 20240828 | 100600 | 3021050450 | 39750 | 39750 | 39800 | 39750 | 491 |
| 548 | 20240828 | 100500 | 3001516450 | 39750 | 39800 | 39800 | 39750 | 164 |
| 549 | 20240828 | 100400 | 2994992400 | 39750 | 39800 | 39800 | 39750 | 364 |
| 550 | 20240828 | 100300 | 2980511400 | 39750 | 39750 | 39800 | 39750 | 246 |
| 551 | 20240828 | 100200 | 2970730550 | 39800 | 39750 | 39800 | 39750 | 84 |
| 552 | 20240828 | 100100 | 2967391050 | 39750 | 39750 | 39800 | 39750 | 891 |
| 553 | 20240828 | 100000 | 2931970700 | 39800 | 39800 | 39800 | 39750 | 397 |
| 554 | 20240828 | 095900 | 2916183500 | 39800 | 39800 | 39800 | 39750 | 362 |
| 555 | 20240828 | 095800 | 2901780000 | 39750 | 39750 | 39800 | 39750 | 218 |
| 556 | 20240828 | 095700 | 2893110250 | 39750 | 39800 | 39800 | 39750 | 104 |
| 557 | 20240828 | 095600 | 2888973550 | 39750 | 39750 | 39800 | 39750 | 489 |
| 558 | 20240828 | 095500 | 2869534000 | 39750 | 39750 | 39800 | 39750 | 140 |
| 559 | 20240828 | 095400 | 2863967150 | 39750 | 39750 | 39800 | 39750 | 180 |
| 560 | 20240828 | 095300 | 2856812000 | 39750 | 39800 | 39800 | 39750 | 147 |
| 561 | 20240828 | 095200 | 2850961950 | 39750 | 39750 | 39800 | 39750 | 56 |
| 562 | 20240828 | 095100 | 2848733600 | 39750 | 39750 | 39800 | 39750 | 102 |
| 563 | 20240828 | 095000 | 2844678900 | 39800 | 39800 | 39800 | 39750 | 380 |
| 564 | 20240828 | 094900 | 2829557800 | 39750 | 39750 | 39800 | 39700 | 529 |
| 565 | 20240828 | 094800 | 2808526550 | 39750 | 39750 | 39750 | 39700 | 814 |
| 566 | 20240828 | 094700 | 2776170150 | 39750 | 39700 | 39750 | 39700 | 619 |
| 567 | 20240828 | 094600 | 2751583450 | 39700 | 39700 | 39750 | 39700 | 402 |
| 568 | 20240828 | 094500 | 2735610900 | 39750 | 39750 | 39750 | 39700 | 202 |
| 569 | 20240828 | 094400 | 2727584000 | 39700 | 39700 | 39750 | 39700 | 470 |
| 570 | 20240828 | 094300 | 2708921950 | 39750 | 39750 | 39750 | 39700 | 137 |
| 571 | 20240828 | 094200 | 2703477550 | 39700 | 39750 | 39750 | 39700 | 45 |
| 572 | 20240828 | 094100 | 2701688900 | 39750 | 39700 | 39750 | 39700 | 161 |
| 573 | 20240828 | 094000 | 2695289250 | 39700 | 39700 | 39750 | 39650 | 1542 |
| 574 | 20240828 | 093900 | 2634064050 | 39650 | 39650 | 39700 | 39650 | 56 |
| 575 | 20240828 | 093800 | 2631841350 | 39650 | 39700 | 39700 | 39650 | 224 |
| 576 | 20240828 | 093700 | 2622955300 | 39700 | 39700 | 39700 | 39650 | 196 |
| 577 | 20240828 | 093600 | 2615176300 | 39700 | 39700 | 39750 | 39650 | 4300 |
| 578 | 20240828 | 093500 | 2444464800 | 39750 | 39700 | 39750 | 39700 | 579 |
| 579 | 20240828 | 093400 | 2421466900 | 39700 | 39750 | 39750 | 39700 | 291 |
| 580 | 20240828 | 093300 | 2409911650 | 39700 | 39750 | 39750 | 39700 | 251 |
| 581 | 20240828 | 093200 | 2399941400 | 39700 | 39750 | 39750 | 39700 | 409 |
| 582 | 20240828 | 093100 | 2383703100 | 39700 | 39750 | 39750 | 39700 | 104 |
| 583 | 20240828 | 093000 | 2379571250 | 39750 | 39750 | 39750 | 39700 | 450 |
| 584 | 20240828 | 092900 | 2361702900 | 39700 | 39800 | 39800 | 39700 | 1579 |
| 585 | 20240828 | 092800 | 2298939900 | 39750 | 39750 | 39800 | 39750 | 567 |
| 586 | 20240828 | 092700 | 2276374850 | 39750 | 39800 | 39800 | 39750 | 726 |
| 587 | 20240828 | 092600 | 2247514200 | 39800 | 39800 | 39800 | 39750 | 250 |
| 588 | 20240828 | 092500 | 2237574000 | 39800 | 39700 | 39800 | 39650 | 1741 |
| 589 | 20240828 | 092400 | 2168389550 | 39650 | 39750 | 39750 | 39650 | 3630 |
| 590 | 20240828 | 092300 | 2024282750 | 39700 | 39700 | 39750 | 39700 | 708 |
| 591 | 20240828 | 092200 | 1996164000 | 39700 | 39800 | 39800 | 39700 | 3201 |
| 592 | 20240828 | 092100 | 1868982100 | 39750 | 39750 | 39800 | 39750 | 159 |
| 593 | 20240828 | 092000 | 1862661600 | 39750 | 39750 | 39800 | 39750 | 1979 |
| 594 | 20240828 | 091900 | 1783906150 | 39750 | 39800 | 39800 | 39750 | 3031 |
| 595 | 20240828 | 091800 | 1663315300 | 39800 | 39800 | 39850 | 39800 | 105 |
| 596 | 20240828 | 091700 | 1659135550 | 39800 | 39800 | 39900 | 39800 | 824 |
| 597 | 20240828 | 091600 | 1626338050 | 39800 | 39850 | 39900 | 39800 | 4552 |
| 598 | 20240828 | 091500 | 1444985950 | 39900 | 39900 | 39900 | 39850 | 1074 |
| 599 | 20240828 | 091400 | 1402180350 | 39850 | 39900 | 39900 | 39850 | 298 |
| 600 | 20240828 | 091300 | 1390295150 | 39850 | 39850 | 39900 | 39850 | 178 |
| 601 | 20240828 | 091200 | 1383195100 | 39850 | 39850 | 39900 | 39850 | 249 |
| 602 | 20240828 | 091100 | 1373264800 | 39900 | 39900 | 39900 | 39850 | 513 |
| 603 | 20240828 | 091000 | 1352811250 | 39850 | 39900 | 39900 | 39850 | 437 |
| 604 | 20240828 | 090900 | 1335387550 | 39900 | 39900 | 39900 | 39850 | 888 |
| 605 | 20240828 | 090800 | 1299956400 | 39900 | 39850 | 39900 | 39850 | 1002 |
| 606 | 20240828 | 090700 | 1259989800 | 39850 | 39900 | 39900 | 39850 | 192 |
| 607 | 20240828 | 090600 | 1252330650 | 39900 | 39850 | 39900 | 39800 | 3974 |
| 608 | 20240828 | 090500 | 1093986050 | 39850 | 39850 | 39900 | 39850 | 671 |
| 609 | 20240828 | 090400 | 1067237550 | 39850 | 39900 | 39900 | 39850 | 1383 |
| 610 | 20240828 | 090300 | 1012076550 | 39900 | 39950 | 39950 | 39850 | 4161 |
| 611 | 20240828 | 090200 | 846037050 | 39950 | 39950 | 40000 | 39900 | 838 |
| 612 | 20240828 | 090100 | 812579450 | 39950 | 39950 | 40000 | 39950 | 3256 |
| 613 | 20240828 | 090000 | 682452250 | 40000 | 40000 | 40050 | 39850 | 17076 |