32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240828 | 190400 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 2169 |
| 3 | 20240828 | 190300 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 4 | 20240828 | 190200 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 5 | 20240828 | 190100 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 6 | 20240828 | 190000 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 7 | 20240828 | 185900 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 8 | 20240828 | 185800 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 9 | 20240828 | 185700 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 10 | 20240828 | 185600 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 11 | 20240828 | 185500 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 12 | 20240828 | 185400 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 13 | 20240828 | 185300 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 14 | 20240828 | 185200 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 15 | 20240828 | 185100 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 16 | 20240828 | 185000 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 17 | 20240828 | 184900 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 18 | 20240828 | 184800 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 19 | 20240828 | 184700 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 20 | 20240828 | 184600 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 21 | 20240828 | 184500 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 22 | 20240828 | 184400 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 23 | 20240828 | 184300 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 24 | 20240828 | 184200 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 25 | 20240828 | 184100 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 26 | 20240828 | 184000 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 27 | 20240828 | 183900 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 28 | 20240828 | 183800 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 29 | 20240828 | 183700 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 30 | 20240828 | 183600 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 31 | 20240828 | 183500 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 32 | 20240828 | 183400 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 2169 |
| 33 | 20240828 | 183300 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 34 | 20240828 | 183200 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 35 | 20240828 | 183100 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 36 | 20240828 | 183000 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 37 | 20240828 | 182900 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 38 | 20240828 | 182800 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 39 | 20240828 | 182700 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 40 | 20240828 | 182600 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 41 | 20240828 | 182500 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 42 | 20240828 | 182400 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 43 | 20240828 | 182300 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 44 | 20240828 | 182200 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 45 | 20240828 | 182100 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 46 | 20240828 | 182000 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 47 | 20240828 | 181900 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 48 | 20240828 | 181800 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 49 | 20240828 | 181700 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 50 | 20240828 | 181600 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 51 | 20240828 | 181500 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 52 | 20240828 | 181400 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 53 | 20240828 | 181300 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 54 | 20240828 | 181200 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 55 | 20240828 | 181100 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 56 | 20240828 | 181000 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 57 | 20240828 | 180900 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 58 | 20240828 | 180800 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 59 | 20240828 | 180700 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 60 | 20240828 | 180600 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 61 | 20240828 | 180500 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 62 | 20240828 | 180400 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 2169 |
| 63 | 20240828 | 180300 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 64 | 20240828 | 180200 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 65 | 20240828 | 180100 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 66 | 20240828 | 180000 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 67 | 20240828 | 175900 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 68 | 20240828 | 175800 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 69 | 20240828 | 175700 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 70 | 20240828 | 175600 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 71 | 20240828 | 175500 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 72 | 20240828 | 175400 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 73 | 20240828 | 175300 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 74 | 20240828 | 175200 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 75 | 20240828 | 175100 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 76 | 20240828 | 175000 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 77 | 20240828 | 174900 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 78 | 20240828 | 174800 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 79 | 20240828 | 174700 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 80 | 20240828 | 174600 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 81 | 20240828 | 174500 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 82 | 20240828 | 174400 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 83 | 20240828 | 174300 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 84 | 20240828 | 174200 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 85 | 20240828 | 174100 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 86 | 20240828 | 174000 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 87 | 20240828 | 173900 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 88 | 20240828 | 173800 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 89 | 20240828 | 173700 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 90 | 20240828 | 173600 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 91 | 20240828 | 173500 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 92 | 20240828 | 173400 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 2169 |
| 93 | 20240828 | 173300 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 94 | 20240828 | 173200 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 95 | 20240828 | 173100 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 96 | 20240828 | 173000 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 97 | 20240828 | 172900 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 98 | 20240828 | 172800 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 99 | 20240828 | 172700 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 100 | 20240828 | 172600 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 101 | 20240828 | 172500 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 102 | 20240828 | 172400 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 103 | 20240828 | 172300 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 104 | 20240828 | 172200 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 105 | 20240828 | 172100 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 106 | 20240828 | 172000 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 107 | 20240828 | 171900 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 108 | 20240828 | 171800 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 109 | 20240828 | 171700 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 110 | 20240828 | 171600 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 111 | 20240828 | 171500 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 112 | 20240828 | 171400 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 113 | 20240828 | 171300 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 114 | 20240828 | 171200 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 115 | 20240828 | 171100 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 116 | 20240828 | 171000 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 117 | 20240828 | 170900 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 118 | 20240828 | 170800 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 119 | 20240828 | 170700 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 120 | 20240828 | 170600 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 121 | 20240828 | 170500 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 122 | 20240828 | 170400 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 2169 |
| 123 | 20240828 | 170300 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 124 | 20240828 | 170200 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 125 | 20240828 | 170100 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 126 | 20240828 | 170000 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 127 | 20240828 | 165900 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 128 | 20240828 | 165800 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 129 | 20240828 | 165700 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 130 | 20240828 | 165600 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 131 | 20240828 | 165500 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 132 | 20240828 | 165400 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 133 | 20240828 | 165300 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 134 | 20240828 | 165200 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 135 | 20240828 | 165100 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 136 | 20240828 | 165000 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 137 | 20240828 | 164900 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 138 | 20240828 | 164800 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 139 | 20240828 | 164700 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 140 | 20240828 | 164600 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 141 | 20240828 | 164500 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 142 | 20240828 | 164400 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 143 | 20240828 | 164300 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 144 | 20240828 | 164200 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 145 | 20240828 | 164100 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 146 | 20240828 | 164000 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 147 | 20240828 | 163900 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 148 | 20240828 | 163800 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 149 | 20240828 | 163700 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 150 | 20240828 | 163600 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 151 | 20240828 | 163500 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 152 | 20240828 | 163400 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 2169 |
| 153 | 20240828 | 163300 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 154 | 20240828 | 163200 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 155 | 20240828 | 163100 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 156 | 20240828 | 163000 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 157 | 20240828 | 162900 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 158 | 20240828 | 162800 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 159 | 20240828 | 162700 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 160 | 20240828 | 162600 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 161 | 20240828 | 162500 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 162 | 20240828 | 162400 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 163 | 20240828 | 162300 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 164 | 20240828 | 162200 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 165 | 20240828 | 162100 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 166 | 20240828 | 162000 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 167 | 20240828 | 161900 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 168 | 20240828 | 161800 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 169 | 20240828 | 161700 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 170 | 20240828 | 161600 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 171 | 20240828 | 161500 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 172 | 20240828 | 161400 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 173 | 20240828 | 161300 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 174 | 20240828 | 161200 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 175 | 20240828 | 161100 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 176 | 20240828 | 161000 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 177 | 20240828 | 160900 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 178 | 20240828 | 160800 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 179 | 20240828 | 160700 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 180 | 20240828 | 160600 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 181 | 20240828 | 160500 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 182 | 20240828 | 160400 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 2169 |
| 183 | 20240828 | 160300 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 184 | 20240828 | 160200 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 185 | 20240828 | 160100 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 186 | 20240828 | 160000 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 187 | 20240828 | 155900 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 188 | 20240828 | 155800 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 189 | 20240828 | 155700 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 190 | 20240828 | 155600 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 191 | 20240828 | 155500 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 192 | 20240828 | 155400 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 193 | 20240828 | 155300 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 194 | 20240828 | 155200 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 195 | 20240828 | 155100 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 196 | 20240828 | 155000 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 197 | 20240828 | 154900 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 198 | 20240828 | 154800 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 199 | 20240828 | 154700 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 200 | 20240828 | 154600 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 201 | 20240828 | 154500 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 202 | 20240828 | 154400 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 203 | 20240828 | 154300 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 204 | 20240828 | 154200 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 205 | 20240828 | 154100 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 206 | 20240828 | 154000 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 207 | 20240828 | 153900 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 208 | 20240828 | 153800 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 209 | 20240828 | 153700 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 210 | 20240828 | 153600 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 211 | 20240828 | 153500 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 212 | 20240828 | 153400 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 2169 |
| 213 | 20240828 | 153300 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 214 | 20240828 | 153200 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 215 | 20240828 | 153100 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 216 | 20240828 | 153000 | 8118266750 | 37800 | 37800 | 37800 | 37800 | 2169 |
| 217 | 20240828 | 152900 | 8036278550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 218 | 20240828 | 152800 | 8036278550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 219 | 20240828 | 152700 | 8036278550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 220 | 20240828 | 152600 | 8036278550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 221 | 20240828 | 152500 | 8036278550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 222 | 20240828 | 152400 | 8036278550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 223 | 20240828 | 152300 | 8036278550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 224 | 20240828 | 152200 | 8036278550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 225 | 20240828 | 152100 | 8036278550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 226 | 20240828 | 152000 | 8036278550 | 37750 | 37750 | 37750 | 37750 | 0 |
| 227 | 20240828 | 151900 | 8036278550 | 37750 | 37750 | 37750 | 37700 | 528 |
| 228 | 20240828 | 151800 | 8016348550 | 37750 | 37750 | 37750 | 37700 | 479 |
| 229 | 20240828 | 151700 | 7998269100 | 37750 | 37750 | 37750 | 37700 | 373 |
| 230 | 20240828 | 151600 | 7984195550 | 37750 | 37700 | 37750 | 37650 | 693 |
| 231 | 20240828 | 151500 | 7958079450 | 37700 | 37700 | 37700 | 37650 | 293 |
| 232 | 20240828 | 151400 | 7947035450 | 37700 | 37700 | 37700 | 37650 | 477 |
| 233 | 20240828 | 151300 | 7929063550 | 37700 | 37650 | 37700 | 37650 | 257 |
| 234 | 20240828 | 151200 | 7919374900 | 37700 | 37650 | 37700 | 37650 | 288 |
| 235 | 20240828 | 151100 | 7908520800 | 37700 | 37650 | 37700 | 37600 | 271 |
| 236 | 20240828 | 151000 | 7898315950 | 37650 | 37650 | 37650 | 37600 | 426 |
| 237 | 20240828 | 150900 | 7882284500 | 37650 | 37650 | 37650 | 37600 | 316 |
| 238 | 20240828 | 150800 | 7870388950 | 37650 | 37650 | 37650 | 37600 | 839 |
| 239 | 20240828 | 150700 | 7838829700 | 37650 | 37650 | 37700 | 37600 | 282 |
| 240 | 20240828 | 150600 | 7828209950 | 37650 | 37700 | 37700 | 37600 | 1437 |
| 241 | 20240828 | 150500 | 7774149200 | 37700 | 37700 | 37700 | 37600 | 799 |
| 242 | 20240828 | 150400 | 7744038900 | 37650 | 37700 | 37700 | 37600 | 1394 |
| 243 | 20240828 | 150300 | 7691494900 | 37700 | 37650 | 37700 | 37600 | 674 |
| 244 | 20240828 | 150200 | 7666110650 | 37650 | 37650 | 37650 | 37600 | 606 |
| 245 | 20240828 | 150100 | 7643298350 | 37600 | 37550 | 37600 | 37550 | 1133 |
| 246 | 20240828 | 150000 | 7600700150 | 37550 | 37550 | 37550 | 37500 | 656 |
| 247 | 20240828 | 145900 | 7576068400 | 37550 | 37500 | 37550 | 37500 | 390 |
| 248 | 20240828 | 145800 | 7561439200 | 37500 | 37500 | 37500 | 37500 | 160 |
| 249 | 20240828 | 145700 | 7555439200 | 37500 | 37500 | 37500 | 37450 | 343 |
| 250 | 20240828 | 145600 | 7542578200 | 37500 | 37500 | 37500 | 37450 | 181 |
| 251 | 20240828 | 145500 | 7535791350 | 37500 | 37450 | 37500 | 37450 | 71 |
| 252 | 20240828 | 145400 | 7533129700 | 37500 | 37450 | 37500 | 37450 | 241 |
| 253 | 20240828 | 145300 | 7524103450 | 37450 | 37450 | 37450 | 37450 | 115 |
| 254 | 20240828 | 145200 | 7519796700 | 37450 | 37450 | 37450 | 37400 | 196 |
| 255 | 20240828 | 145100 | 7512462150 | 37450 | 37400 | 37450 | 37400 | 290 |
| 256 | 20240828 | 145000 | 7501614150 | 37450 | 37450 | 37450 | 37400 | 114 |
| 257 | 20240828 | 144900 | 7497345850 | 37450 | 37450 | 37450 | 37400 | 315 |
| 258 | 20240828 | 144800 | 7485559100 | 37450 | 37450 | 37450 | 37450 | 23 |
| 259 | 20240828 | 144700 | 7484697750 | 37400 | 37450 | 37450 | 37400 | 79 |
| 260 | 20240828 | 144600 | 7481740050 | 37400 | 37450 | 37450 | 37400 | 175 |
| 261 | 20240828 | 144500 | 7475192650 | 37450 | 37350 | 37450 | 37350 | 360 |
| 262 | 20240828 | 144400 | 7461728150 | 37350 | 37400 | 37400 | 37350 | 69 |
| 263 | 20240828 | 144300 | 7459149000 | 37400 | 37400 | 37400 | 37300 | 586 |
| 264 | 20240828 | 144200 | 7437267250 | 37400 | 37400 | 37400 | 37400 | 0 |
| 265 | 20240828 | 144100 | 7437267250 | 37400 | 37350 | 37400 | 37350 | 490 |
| 266 | 20240828 | 144000 | 7418951300 | 37400 | 37350 | 37400 | 37350 | 220 |
| 267 | 20240828 | 143900 | 7410729100 | 37350 | 37400 | 37400 | 37350 | 4 |
| 268 | 20240828 | 143800 | 7410579550 | 37400 | 37400 | 37400 | 37400 | 91 |
| 269 | 20240828 | 143700 | 7407176150 | 37400 | 37400 | 37400 | 37350 | 93 |
| 270 | 20240828 | 143600 | 7403698900 | 37300 | 37400 | 37400 | 37300 | 1104 |
| 271 | 20240828 | 143500 | 7362465150 | 37400 | 37450 | 37450 | 37400 | 648 |
| 272 | 20240828 | 143400 | 7338217700 | 37450 | 37400 | 37450 | 37350 | 338 |
| 273 | 20240828 | 143300 | 7325569100 | 37400 | 37400 | 37400 | 37400 | 25 |
| 274 | 20240828 | 143200 | 7324634100 | 37400 | 37350 | 37400 | 37350 | 246 |
| 275 | 20240828 | 143100 | 7315445750 | 37400 | 37400 | 37400 | 37400 | 56 |
| 276 | 20240828 | 143000 | 7313351350 | 37350 | 37300 | 37400 | 37250 | 708 |
| 277 | 20240828 | 142900 | 7286951550 | 37300 | 37400 | 37400 | 37300 | 376 |
| 278 | 20240828 | 142800 | 7272914800 | 37400 | 37450 | 37450 | 37400 | 485 |
| 279 | 20240828 | 142700 | 7254765700 | 37400 | 37350 | 37450 | 37300 | 911 |
| 280 | 20240828 | 142600 | 7220705200 | 37350 | 37250 | 37350 | 37250 | 576 |
| 281 | 20240828 | 142500 | 7199221150 | 37250 | 37300 | 37300 | 37250 | 229 |
| 282 | 20240828 | 142400 | 7190690650 | 37300 | 37250 | 37300 | 37250 | 806 |
| 283 | 20240828 | 142300 | 7160661900 | 37300 | 37250 | 37300 | 37250 | 105 |
| 284 | 20240828 | 142200 | 7156746900 | 37250 | 37300 | 37300 | 37250 | 604 |
| 285 | 20240828 | 142100 | 7134247100 | 37250 | 37250 | 37300 | 37250 | 271 |
| 286 | 20240828 | 142000 | 7124147850 | 37300 | 37300 | 37300 | 37250 | 228 |
| 287 | 20240828 | 141900 | 7115653450 | 37300 | 37300 | 37300 | 37250 | 415 |
| 288 | 20240828 | 141800 | 7100190400 | 37250 | 37350 | 37350 | 37250 | 501 |
| 289 | 20240828 | 141700 | 7081498650 | 37300 | 37300 | 37350 | 37300 | 265 |
| 290 | 20240828 | 141600 | 7071613400 | 37350 | 37300 | 37350 | 37300 | 78 |
| 291 | 20240828 | 141500 | 7068701650 | 37300 | 37350 | 37350 | 37300 | 66 |
| 292 | 20240828 | 141400 | 7066237100 | 37350 | 37300 | 37350 | 37300 | 132 |
| 293 | 20240828 | 141300 | 7061309600 | 37300 | 37350 | 37350 | 37300 | 466 |
| 294 | 20240828 | 141200 | 7043927150 | 37350 | 37300 | 37350 | 37300 | 553 |
| 295 | 20240828 | 141100 | 7023295200 | 37250 | 37250 | 37300 | 37250 | 2162 |
| 296 | 20240828 | 141000 | 6942752900 | 37300 | 37250 | 37300 | 37250 | 132 |
| 297 | 20240828 | 140900 | 6937831950 | 37250 | 37400 | 37500 | 37250 | 1602 |
| 298 | 20240828 | 140800 | 6878011300 | 37400 | 37400 | 37400 | 37350 | 243 |
| 299 | 20240828 | 140700 | 6868928100 | 37400 | 37350 | 37400 | 37350 | 152 |
| 300 | 20240828 | 140600 | 6863248750 | 37350 | 37350 | 37350 | 37350 | 475 |
| 301 | 20240828 | 140500 | 6845507500 | 37350 | 37350 | 37450 | 37350 | 374 |
| 302 | 20240828 | 140400 | 6831527200 | 37350 | 37400 | 37400 | 37350 | 44 |
| 303 | 20240828 | 140300 | 6829882400 | 37400 | 37500 | 37500 | 37400 | 854 |
| 304 | 20240828 | 140200 | 6797928750 | 37500 | 37450 | 37500 | 37450 | 241 |
| 305 | 20240828 | 140100 | 6788895300 | 37450 | 37500 | 37500 | 37450 | 480 |
| 306 | 20240828 | 140000 | 6770915100 | 37500 | 37500 | 37500 | 37500 | 76 |
| 307 | 20240828 | 135900 | 6768065100 | 37500 | 37500 | 37500 | 37500 | 88 |
| 308 | 20240828 | 135800 | 6764765100 | 37500 | 37450 | 37500 | 37450 | 128 |
| 309 | 20240828 | 135700 | 6759968800 | 37500 | 37450 | 37500 | 37450 | 283 |
| 310 | 20240828 | 135600 | 6749369300 | 37450 | 37450 | 37450 | 37450 | 83 |
| 311 | 20240828 | 135500 | 6746260950 | 37450 | 37450 | 37450 | 37400 | 117 |
| 312 | 20240828 | 135400 | 6741882150 | 37450 | 37450 | 37500 | 37450 | 401 |
| 313 | 20240828 | 135300 | 6726862350 | 37450 | 37400 | 37500 | 37400 | 219 |
| 314 | 20240828 | 135200 | 6718660350 | 37450 | 37450 | 37450 | 37400 | 99 |
| 315 | 20240828 | 135100 | 6714953200 | 37400 | 37400 | 37450 | 37400 | 603 |
| 316 | 20240828 | 135000 | 6692398750 | 37450 | 37450 | 37450 | 37400 | 72 |
| 317 | 20240828 | 134900 | 6689702800 | 37450 | 37400 | 37450 | 37400 | 405 |
| 318 | 20240828 | 134800 | 6674551300 | 37450 | 37400 | 37450 | 37400 | 674 |
| 319 | 20240828 | 134700 | 6649337950 | 37450 | 37400 | 37450 | 37350 | 217 |
| 320 | 20240828 | 134600 | 6641221250 | 37400 | 37400 | 37400 | 37350 | 108 |
| 321 | 20240828 | 134500 | 6637182200 | 37400 | 37400 | 37400 | 37400 | 32 |
| 322 | 20240828 | 134400 | 6635985400 | 37400 | 37400 | 37400 | 37350 | 122 |
| 323 | 20240828 | 134300 | 6631426050 | 37400 | 37400 | 37400 | 37400 | 142 |
| 324 | 20240828 | 134200 | 6626115250 | 37400 | 37350 | 37450 | 37350 | 143 |
| 325 | 20240828 | 134100 | 6620768650 | 37450 | 37350 | 37450 | 37350 | 69 |
| 326 | 20240828 | 134000 | 6618189850 | 37350 | 37450 | 37450 | 37350 | 597 |
| 327 | 20240828 | 133900 | 6595858900 | 37450 | 37400 | 37450 | 37400 | 221 |
| 328 | 20240828 | 133800 | 6587588700 | 37400 | 37400 | 37400 | 37400 | 497 |
| 329 | 20240828 | 133700 | 6569000900 | 37400 | 37400 | 37400 | 37400 | 60 |
| 330 | 20240828 | 133600 | 6566756900 | 37350 | 37350 | 37400 | 37250 | 138 |
| 331 | 20240828 | 133500 | 6561604250 | 37250 | 37400 | 37400 | 37250 | 1185 |
| 332 | 20240828 | 133400 | 6517370100 | 37400 | 37400 | 37400 | 37350 | 222 |
| 333 | 20240828 | 133300 | 6509075450 | 37400 | 37350 | 37400 | 37350 | 315 |
| 334 | 20240828 | 133200 | 6497306450 | 37300 | 37350 | 37400 | 37300 | 1479 |
| 335 | 20240828 | 133100 | 6442107050 | 37350 | 37450 | 37450 | 37350 | 124 |
| 336 | 20240828 | 133000 | 6437469200 | 37450 | 37450 | 37450 | 37400 | 159 |
| 337 | 20240828 | 132900 | 6431514700 | 37450 | 37500 | 37500 | 37400 | 414 |
| 338 | 20240828 | 132800 | 6416013900 | 37500 | 37550 | 37550 | 37500 | 205 |
| 339 | 20240828 | 132700 | 6408326300 | 37550 | 37500 | 37550 | 37500 | 147 |
| 340 | 20240828 | 132600 | 6402810450 | 37500 | 37450 | 37500 | 37450 | 618 |
| 341 | 20240828 | 132500 | 6379661500 | 37450 | 37450 | 37450 | 37450 | 100 |
| 342 | 20240828 | 132400 | 6375916500 | 37450 | 37350 | 37450 | 37350 | 351 |
| 343 | 20240828 | 132300 | 6362788400 | 37400 | 37400 | 37400 | 37350 | 57 |
| 344 | 20240828 | 132200 | 6360656900 | 37400 | 37400 | 37400 | 37350 | 268 |
| 345 | 20240828 | 132100 | 6350646300 | 37400 | 37400 | 37400 | 37300 | 378 |
| 346 | 20240828 | 132000 | 6336526450 | 37400 | 37350 | 37400 | 37300 | 214 |
| 347 | 20240828 | 131900 | 6328536050 | 37300 | 37300 | 37400 | 37300 | 211 |
| 348 | 20240828 | 131800 | 6320659450 | 37300 | 37450 | 37450 | 37300 | 392 |
| 349 | 20240828 | 131700 | 6306015900 | 37450 | 37350 | 37450 | 37350 | 757 |
| 350 | 20240828 | 131600 | 6277716600 | 37400 | 37350 | 37400 | 37300 | 506 |
| 351 | 20240828 | 131500 | 6258798650 | 37300 | 37400 | 37400 | 37300 | 2434 |
| 352 | 20240828 | 131400 | 6167884150 | 37400 | 37450 | 37450 | 37400 | 235 |
| 353 | 20240828 | 131300 | 6159085400 | 37450 | 37450 | 37450 | 37400 | 461 |
| 354 | 20240828 | 131200 | 6141840750 | 37450 | 37500 | 37500 | 37450 | 839 |
| 355 | 20240828 | 131100 | 6110414850 | 37500 | 37550 | 37550 | 37500 | 141 |
| 356 | 20240828 | 131000 | 6105124550 | 37550 | 37500 | 37600 | 37500 | 438 |
| 357 | 20240828 | 130900 | 6088681800 | 37600 | 37550 | 37600 | 37550 | 67 |
| 358 | 20240828 | 130800 | 6086164200 | 37550 | 37550 | 37550 | 37500 | 280 |
| 359 | 20240828 | 130700 | 6075659400 | 37600 | 37550 | 37600 | 37500 | 538 |
| 360 | 20240828 | 130600 | 6055452500 | 37500 | 37500 | 37550 | 37450 | 88 |
| 361 | 20240828 | 130500 | 6052151900 | 37500 | 37650 | 37650 | 37500 | 2967 |
| 362 | 20240828 | 130400 | 5940645100 | 37650 | 37700 | 37700 | 37650 | 1578 |
| 363 | 20240828 | 130300 | 5881224550 | 37700 | 37750 | 37750 | 37700 | 227 |
| 364 | 20240828 | 130200 | 5872660300 | 37750 | 37750 | 37750 | 37750 | 237 |
| 365 | 20240828 | 130100 | 5863713550 | 37700 | 37750 | 37750 | 37700 | 118 |
| 366 | 20240828 | 130000 | 5859259750 | 37750 | 37750 | 37750 | 37750 | 148 |
| 367 | 20240828 | 125900 | 5853672750 | 37750 | 37750 | 37750 | 37700 | 48 |
| 368 | 20240828 | 125800 | 5851860800 | 37750 | 37750 | 37750 | 37750 | 49 |
| 369 | 20240828 | 125700 | 5850011050 | 37750 | 37750 | 37750 | 37750 | 32 |
| 370 | 20240828 | 125600 | 5848803050 | 37750 | 37700 | 37750 | 37700 | 149 |
| 371 | 20240828 | 125500 | 5843183850 | 37750 | 37750 | 37750 | 37750 | 106 |
| 372 | 20240828 | 125400 | 5839182350 | 37750 | 37800 | 37800 | 37750 | 96 |
| 373 | 20240828 | 125300 | 5835557550 | 37800 | 37800 | 37800 | 37750 | 49 |
| 374 | 20240828 | 125200 | 5833705600 | 37800 | 37750 | 37800 | 37750 | 743 |
| 375 | 20240828 | 125100 | 5805652350 | 37750 | 37700 | 37750 | 37650 | 454 |
| 376 | 20240828 | 125000 | 5788536950 | 37700 | 37750 | 37750 | 37700 | 155 |
| 377 | 20240828 | 124900 | 5782689600 | 37700 | 37700 | 37750 | 37650 | 244 |
| 378 | 20240828 | 124800 | 5773491900 | 37700 | 37700 | 37700 | 37650 | 72 |
| 379 | 20240828 | 124700 | 5770778000 | 37700 | 37700 | 37700 | 37700 | 53 |
| 380 | 20240828 | 124600 | 5768779900 | 37700 | 37750 | 37750 | 37700 | 39 |
| 381 | 20240828 | 124500 | 5767308600 | 37700 | 37700 | 37750 | 37700 | 1111 |
| 382 | 20240828 | 124400 | 5725422550 | 37700 | 37700 | 37700 | 37650 | 221 |
| 383 | 20240828 | 124300 | 5717097700 | 37650 | 37700 | 37700 | 37650 | 44 |
| 384 | 20240828 | 124200 | 5715439250 | 37700 | 37650 | 37700 | 37650 | 118 |
| 385 | 20240828 | 124100 | 5710993150 | 37650 | 37700 | 37700 | 37650 | 110 |
| 386 | 20240828 | 124000 | 5706848550 | 37700 | 37650 | 37700 | 37650 | 28 |
| 387 | 20240828 | 123900 | 5705794300 | 37650 | 37650 | 37650 | 37600 | 793 |
| 388 | 20240828 | 123800 | 5675968700 | 37650 | 37600 | 37650 | 37600 | 138 |
| 389 | 20240828 | 123700 | 5670774300 | 37650 | 37650 | 37650 | 37600 | 81 |
| 390 | 20240828 | 123600 | 5667726600 | 37650 | 37600 | 37650 | 37600 | 1116 |
| 391 | 20240828 | 123500 | 5625748000 | 37550 | 37550 | 37600 | 37550 | 448 |
| 392 | 20240828 | 123400 | 5608922150 | 37550 | 37550 | 37600 | 37550 | 88 |
| 393 | 20240828 | 123300 | 5605616350 | 37550 | 37550 | 37600 | 37550 | 89 |
| 394 | 20240828 | 123200 | 5602273400 | 37550 | 37550 | 37550 | 37500 | 172 |
| 395 | 20240828 | 123100 | 5595816400 | 37550 | 37600 | 37600 | 37500 | 176 |
| 396 | 20240828 | 123000 | 5589201600 | 37550 | 37600 | 37600 | 37500 | 148 |
| 397 | 20240828 | 122900 | 5583642950 | 37600 | 37550 | 37600 | 37550 | 530 |
| 398 | 20240828 | 122800 | 5563741400 | 37550 | 37550 | 37550 | 37500 | 214 |
| 399 | 20240828 | 122700 | 5555712500 | 37500 | 37550 | 37550 | 37500 | 69 |
| 400 | 20240828 | 122600 | 5553121650 | 37550 | 37550 | 37600 | 37550 | 121 |
| 401 | 20240828 | 122500 | 5548575950 | 37550 | 37550 | 37550 | 37500 | 95 |
| 402 | 20240828 | 122400 | 5545008750 | 37500 | 37500 | 37500 | 37450 | 102 |
| 403 | 20240828 | 122300 | 5541188650 | 37550 | 37450 | 37600 | 37450 | 313 |
| 404 | 20240828 | 122200 | 5529447900 | 37500 | 37550 | 37550 | 37500 | 289 |
| 405 | 20240828 | 122100 | 5518606000 | 37550 | 37600 | 37650 | 37550 | 121 |
| 406 | 20240828 | 122000 | 5514060200 | 37650 | 37650 | 37650 | 37550 | 511 |
| 407 | 20240828 | 121900 | 5494863700 | 37650 | 37650 | 37650 | 37550 | 276 |
| 408 | 20240828 | 121800 | 5484483350 | 37650 | 37650 | 37650 | 37600 | 43 |
| 409 | 20240828 | 121700 | 5482865450 | 37600 | 37700 | 37700 | 37600 | 407 |
| 410 | 20240828 | 121600 | 5467550200 | 37700 | 37650 | 37700 | 37650 | 364 |
| 411 | 20240828 | 121500 | 5453841650 | 37650 | 37600 | 37650 | 37600 | 173 |
| 412 | 20240828 | 121400 | 5447329050 | 37600 | 37600 | 37650 | 37600 | 172 |
| 413 | 20240828 | 121300 | 5440860800 | 37600 | 37600 | 37600 | 37550 | 384 |
| 414 | 20240828 | 121200 | 5426422900 | 37600 | 37650 | 37650 | 37600 | 130 |
| 415 | 20240828 | 121100 | 5421533750 | 37650 | 37650 | 37650 | 37650 | 69 |
| 416 | 20240828 | 121000 | 5418935900 | 37650 | 37600 | 37650 | 37600 | 31 |
| 417 | 20240828 | 120900 | 5417769050 | 37600 | 37550 | 37600 | 37550 | 149 |
| 418 | 20240828 | 120800 | 5412169150 | 37550 | 37550 | 37550 | 37450 | 45 |
| 419 | 20240828 | 120700 | 5410479900 | 37550 | 37550 | 37550 | 37500 | 72 |
| 420 | 20240828 | 120600 | 5407776600 | 37550 | 37500 | 37550 | 37500 | 760 |
| 421 | 20240828 | 120500 | 5379267500 | 37550 | 37550 | 37550 | 37550 | 35 |
| 422 | 20240828 | 120400 | 5377953250 | 37550 | 37500 | 37550 | 37500 | 155 |
| 423 | 20240828 | 120300 | 5372136800 | 37550 | 37450 | 37550 | 37450 | 474 |
| 424 | 20240828 | 120200 | 5354379050 | 37450 | 37500 | 37500 | 37450 | 390 |
| 425 | 20240828 | 120100 | 5339770450 | 37450 | 37500 | 37500 | 37400 | 453 |
| 426 | 20240828 | 120000 | 5322819600 | 37500 | 37500 | 37500 | 37450 | 617 |
| 427 | 20240828 | 115900 | 5299709150 | 37500 | 37600 | 37600 | 37500 | 1500 |
| 428 | 20240828 | 115800 | 5243427100 | 37600 | 37600 | 37650 | 37600 | 128 |
| 429 | 20240828 | 115700 | 5238611650 | 37600 | 37600 | 37650 | 37600 | 122 |
| 430 | 20240828 | 115600 | 5234021300 | 37600 | 37600 | 37650 | 37600 | 73 |
| 431 | 20240828 | 115500 | 5231276000 | 37650 | 37650 | 37650 | 37600 | 42 |
| 432 | 20240828 | 115400 | 5229694750 | 37650 | 37600 | 37650 | 37600 | 59 |
| 433 | 20240828 | 115300 | 5227474750 | 37600 | 37550 | 37600 | 37550 | 376 |
| 434 | 20240828 | 115200 | 5213350500 | 37600 | 37600 | 37600 | 37550 | 50 |
| 435 | 20240828 | 115100 | 5211471600 | 37600 | 37600 | 37600 | 37550 | 430 |
| 436 | 20240828 | 115000 | 5195321750 | 37550 | 37600 | 37600 | 37550 | 264 |
| 437 | 20240828 | 114900 | 5185395400 | 37600 | 37650 | 37650 | 37550 | 2015 |
| 438 | 20240828 | 114800 | 5109585100 | 37650 | 37650 | 37700 | 37650 | 243 |
| 439 | 20240828 | 114700 | 5100431300 | 37700 | 37700 | 37700 | 37700 | 60 |
| 440 | 20240828 | 114600 | 5098169300 | 37700 | 37700 | 37700 | 37650 | 96 |
| 441 | 20240828 | 114500 | 5094550350 | 37700 | 37700 | 37700 | 37650 | 82 |
| 442 | 20240828 | 114400 | 5091460150 | 37700 | 37700 | 37700 | 37650 | 338 |
| 443 | 20240828 | 114300 | 5078717600 | 37700 | 37800 | 37800 | 37650 | 400 |
| 444 | 20240828 | 114200 | 5063610700 | 37800 | 37700 | 37800 | 37700 | 311 |
| 445 | 20240828 | 114100 | 5051871850 | 37700 | 37700 | 37700 | 37650 | 40 |
| 446 | 20240828 | 114000 | 5050364000 | 37650 | 37700 | 37700 | 37650 | 79 |
| 447 | 20240828 | 113900 | 5047388450 | 37650 | 37700 | 37700 | 37650 | 87 |
| 448 | 20240828 | 113800 | 5044109050 | 37700 | 37700 | 37700 | 37650 | 78 |
| 449 | 20240828 | 113700 | 5041168600 | 37700 | 37750 | 37800 | 37700 | 895 |
| 450 | 20240828 | 113600 | 5007421900 | 37750 | 37650 | 37750 | 37650 | 1306 |
| 451 | 20240828 | 113500 | 4958189200 | 37650 | 37650 | 37700 | 37650 | 142 |
| 452 | 20240828 | 113400 | 4952840750 | 37700 | 37650 | 37700 | 37600 | 268 |
| 453 | 20240828 | 113300 | 4942756750 | 37650 | 37650 | 37650 | 37650 | 51 |
| 454 | 20240828 | 113200 | 4940836600 | 37650 | 37650 | 37650 | 37650 | 96 |
| 455 | 20240828 | 113100 | 4937222200 | 37650 | 37650 | 37650 | 37650 | 102 |
| 456 | 20240828 | 113000 | 4933381900 | 37650 | 37750 | 37750 | 37650 | 823 |
| 457 | 20240828 | 112900 | 4902387450 | 37750 | 37700 | 37750 | 37700 | 177 |
| 458 | 20240828 | 112800 | 4895711700 | 37700 | 37700 | 37750 | 37700 | 63 |
| 459 | 20240828 | 112700 | 4893335450 | 37700 | 37750 | 37750 | 37700 | 704 |
| 460 | 20240828 | 112600 | 4866794200 | 37750 | 37700 | 37750 | 37700 | 116 |
| 461 | 20240828 | 112500 | 4862419250 | 37750 | 37750 | 37750 | 37750 | 81 |
| 462 | 20240828 | 112400 | 4859361500 | 37700 | 37750 | 37750 | 37700 | 176 |
| 463 | 20240828 | 112300 | 4852724250 | 37750 | 37750 | 37800 | 37750 | 84 |
| 464 | 20240828 | 112200 | 4849552200 | 37750 | 37800 | 37800 | 37750 | 72 |
| 465 | 20240828 | 112100 | 4846831750 | 37800 | 37800 | 37800 | 37750 | 164 |
| 466 | 20240828 | 112000 | 4840634200 | 37800 | 37800 | 37800 | 37800 | 48 |
| 467 | 20240828 | 111900 | 4838819800 | 37800 | 37800 | 37800 | 37700 | 192 |
| 468 | 20240828 | 111800 | 4831563800 | 37800 | 37800 | 37800 | 37800 | 23 |
| 469 | 20240828 | 111700 | 4830694400 | 37800 | 37800 | 37800 | 37700 | 67 |
| 470 | 20240828 | 111600 | 4828165900 | 37800 | 37750 | 37800 | 37750 | 216 |
| 471 | 20240828 | 111500 | 4820009400 | 37750 | 37750 | 37800 | 37750 | 1070 |
| 472 | 20240828 | 111400 | 4779591200 | 37750 | 37750 | 37750 | 37750 | 50 |
| 473 | 20240828 | 111300 | 4777703700 | 37750 | 37650 | 37750 | 37600 | 500 |
| 474 | 20240828 | 111200 | 4758852900 | 37600 | 37650 | 37650 | 37600 | 189 |
| 475 | 20240828 | 111100 | 4751738750 | 37650 | 37650 | 37650 | 37650 | 237 |
| 476 | 20240828 | 111000 | 4742815700 | 37600 | 37600 | 37650 | 37550 | 1174 |
| 477 | 20240828 | 110900 | 4698699850 | 37600 | 37600 | 37600 | 37550 | 121 |
| 478 | 20240828 | 110800 | 4694150350 | 37600 | 37600 | 37600 | 37600 | 69 |
| 479 | 20240828 | 110700 | 4691555950 | 37550 | 37500 | 37550 | 37500 | 148 |
| 480 | 20240828 | 110600 | 4685999550 | 37450 | 37500 | 37550 | 37450 | 58 |
| 481 | 20240828 | 110500 | 4683825000 | 37550 | 37450 | 37550 | 37450 | 1475 |
| 482 | 20240828 | 110400 | 4628546500 | 37500 | 37550 | 37600 | 37500 | 526 |
| 483 | 20240828 | 110300 | 4608807250 | 37550 | 37600 | 37650 | 37500 | 787 |
| 484 | 20240828 | 110200 | 4579275650 | 37600 | 37550 | 37600 | 37500 | 798 |
| 485 | 20240828 | 110100 | 4549346950 | 37600 | 37600 | 37600 | 37550 | 859 |
| 486 | 20240828 | 110000 | 4517078900 | 37600 | 37600 | 37650 | 37550 | 368 |
| 487 | 20240828 | 105900 | 4503242550 | 37550 | 37600 | 37600 | 37550 | 148 |
| 488 | 20240828 | 105800 | 4497681250 | 37600 | 37600 | 37600 | 37600 | 129 |
| 489 | 20240828 | 105700 | 4492830850 | 37600 | 37550 | 37600 | 37550 | 52 |
| 490 | 20240828 | 105600 | 4490876150 | 37550 | 37700 | 37700 | 37550 | 347 |
| 491 | 20240828 | 105500 | 4477829350 | 37650 | 37650 | 37650 | 37650 | 1073 |
| 492 | 20240828 | 105400 | 4437430900 | 37650 | 37650 | 37650 | 37600 | 1650 |
| 493 | 20240828 | 105300 | 4375370400 | 37700 | 37700 | 37700 | 37650 | 412 |
| 494 | 20240828 | 105200 | 4359854900 | 37700 | 37750 | 37750 | 37650 | 556 |
| 495 | 20240828 | 105100 | 4338903300 | 37800 | 37700 | 37800 | 37700 | 86 |
| 496 | 20240828 | 105000 | 4335657600 | 37650 | 37650 | 37850 | 37650 | 156 |
| 497 | 20240828 | 104900 | 4329773700 | 37650 | 37750 | 37850 | 37650 | 1178 |
| 498 | 20240828 | 104800 | 4285380250 | 37750 | 37750 | 37850 | 37750 | 927 |
| 499 | 20240828 | 104700 | 4250380500 | 37800 | 37850 | 37850 | 37750 | 1039 |
| 500 | 20240828 | 104600 | 4211106000 | 37850 | 37850 | 37950 | 37800 | 353 |
| 501 | 20240828 | 104500 | 4197745900 | 37850 | 37950 | 37950 | 37850 | 211 |
| 502 | 20240828 | 104400 | 4189754100 | 37950 | 37900 | 37950 | 37900 | 82 |
| 503 | 20240828 | 104300 | 4186644850 | 37900 | 37900 | 37900 | 37850 | 21 |
| 504 | 20240828 | 104200 | 4185849450 | 37850 | 37950 | 37950 | 37800 | 485 |
| 505 | 20240828 | 104100 | 4167493300 | 37900 | 37900 | 37900 | 37850 | 248 |
| 506 | 20240828 | 104000 | 4158094650 | 37900 | 37800 | 37900 | 37800 | 880 |
| 507 | 20240828 | 103900 | 4124786900 | 37850 | 37950 | 37950 | 37850 | 595 |
| 508 | 20240828 | 103800 | 4102256550 | 37950 | 37900 | 37950 | 37850 | 272 |
| 509 | 20240828 | 103700 | 4091950950 | 37950 | 37900 | 37950 | 37900 | 139 |
| 510 | 20240828 | 103600 | 4086679900 | 37900 | 37900 | 37950 | 37850 | 213 |
| 511 | 20240828 | 103500 | 4078609500 | 37900 | 38000 | 38000 | 37900 | 440 |
| 512 | 20240828 | 103400 | 4061928000 | 37900 | 37950 | 38000 | 37900 | 195 |
| 513 | 20240828 | 103300 | 4054525750 | 37950 | 38000 | 38000 | 37950 | 152 |
| 514 | 20240828 | 103200 | 4048751000 | 38000 | 38000 | 38050 | 37900 | 63 |
| 515 | 20240828 | 103100 | 4046357800 | 38050 | 38100 | 38150 | 37950 | 1128 |
| 516 | 20240828 | 103000 | 4003418900 | 38150 | 38200 | 38200 | 38100 | 110 |
| 517 | 20240828 | 102900 | 3999221250 | 38200 | 38150 | 38200 | 38100 | 164 |
| 518 | 20240828 | 102800 | 3992964100 | 38100 | 38200 | 38200 | 38100 | 194 |
| 519 | 20240828 | 102700 | 3985565000 | 38150 | 38150 | 38200 | 38150 | 82 |
| 520 | 20240828 | 102600 | 3982434650 | 38200 | 38200 | 38200 | 38150 | 59 |
| 521 | 20240828 | 102500 | 3980182100 | 38200 | 38150 | 38200 | 38150 | 59 |
| 522 | 20240828 | 102400 | 3977929500 | 38150 | 38200 | 38250 | 38150 | 277 |
| 523 | 20240828 | 102300 | 3967353600 | 38200 | 38200 | 38200 | 38150 | 856 |
| 524 | 20240828 | 102200 | 3934660200 | 38200 | 38200 | 38200 | 38150 | 138 |
| 525 | 20240828 | 102100 | 3929390650 | 38200 | 38150 | 38200 | 38150 | 36 |
| 526 | 20240828 | 102000 | 3928016150 | 38150 | 38100 | 38150 | 38100 | 194 |
| 527 | 20240828 | 101900 | 3920616050 | 38100 | 38100 | 38150 | 38100 | 204 |
| 528 | 20240828 | 101800 | 3912838750 | 38150 | 38150 | 38200 | 38150 | 232 |
| 529 | 20240828 | 101700 | 3903981400 | 38150 | 38300 | 38300 | 38150 | 326 |
| 530 | 20240828 | 101600 | 3891510650 | 38300 | 38200 | 38300 | 38200 | 821 |
| 531 | 20240828 | 101500 | 3860124850 | 38200 | 38050 | 38200 | 38050 | 314 |
| 532 | 20240828 | 101400 | 3848149550 | 38050 | 38100 | 38100 | 38050 | 147 |
| 533 | 20240828 | 101300 | 3842550200 | 38100 | 38000 | 38100 | 37950 | 1442 |
| 534 | 20240828 | 101200 | 3787723250 | 38050 | 38050 | 38050 | 38000 | 315 |
| 535 | 20240828 | 101100 | 3775749350 | 38000 | 38000 | 38050 | 38000 | 185 |
| 536 | 20240828 | 101000 | 3768718100 | 38000 | 38050 | 38050 | 38000 | 185 |
| 537 | 20240828 | 100900 | 3761686350 | 38050 | 38050 | 38050 | 38000 | 171 |
| 538 | 20240828 | 100800 | 3755185250 | 38000 | 38000 | 38000 | 37950 | 84 |
| 539 | 20240828 | 100700 | 3751994000 | 38000 | 38000 | 38050 | 37950 | 902 |
| 540 | 20240828 | 100600 | 3717734900 | 38050 | 38050 | 38100 | 38050 | 506 |
| 541 | 20240828 | 100500 | 3698481500 | 38100 | 38100 | 38100 | 38050 | 106 |
| 542 | 20240828 | 100400 | 3694445800 | 38050 | 38100 | 38150 | 38050 | 569 |
| 543 | 20240828 | 100300 | 3672784400 | 38100 | 38200 | 38200 | 38100 | 1201 |
| 544 | 20240828 | 100200 | 3626980700 | 38250 | 38200 | 38250 | 38200 | 188 |
| 545 | 20240828 | 100100 | 3619797600 | 38150 | 38150 | 38200 | 38150 | 389 |
| 546 | 20240828 | 100000 | 3604948600 | 38150 | 38200 | 38200 | 38100 | 187 |
| 547 | 20240828 | 095900 | 3597822950 | 38200 | 38150 | 38200 | 38100 | 394 |
| 548 | 20240828 | 095800 | 3582790500 | 38100 | 38050 | 38100 | 38050 | 383 |
| 549 | 20240828 | 095700 | 3568211850 | 38050 | 38050 | 38100 | 38000 | 599 |
| 550 | 20240828 | 095600 | 3545433200 | 38100 | 38100 | 38150 | 38050 | 928 |
| 551 | 20240828 | 095500 | 3510084650 | 38100 | 38250 | 38300 | 38100 | 1195 |
| 552 | 20240828 | 095400 | 3464432100 | 38250 | 38300 | 38300 | 38200 | 1410 |
| 553 | 20240828 | 095300 | 3410444750 | 38300 | 38150 | 38300 | 38100 | 1422 |
| 554 | 20240828 | 095200 | 3356139750 | 38150 | 38150 | 38250 | 38100 | 2341 |
| 555 | 20240828 | 095100 | 3266825650 | 38150 | 38150 | 38150 | 38050 | 562 |
| 556 | 20240828 | 095000 | 3245406100 | 38150 | 38100 | 38150 | 38050 | 717 |
| 557 | 20240828 | 094900 | 3218088800 | 38100 | 38100 | 38200 | 38050 | 452 |
| 558 | 20240828 | 094800 | 3200866250 | 38100 | 38100 | 38150 | 38100 | 875 |
| 559 | 20240828 | 094700 | 3167506200 | 38100 | 38050 | 38150 | 38050 | 932 |
| 560 | 20240828 | 094600 | 3131999100 | 38050 | 38050 | 38100 | 37950 | 852 |
| 561 | 20240828 | 094500 | 3099629400 | 38050 | 38050 | 38050 | 38000 | 852 |
| 562 | 20240828 | 094400 | 3067223850 | 38100 | 38100 | 38150 | 38000 | 1442 |
| 563 | 20240828 | 094300 | 3012308250 | 38150 | 38050 | 38150 | 38050 | 580 |
| 564 | 20240828 | 094200 | 2990204800 | 38050 | 37900 | 38100 | 37900 | 703 |
| 565 | 20240828 | 094100 | 2963505050 | 37900 | 37900 | 37950 | 37900 | 588 |
| 566 | 20240828 | 094000 | 2941218650 | 37900 | 37900 | 37900 | 37850 | 96 |
| 567 | 20240828 | 093900 | 2937581300 | 37900 | 37950 | 37950 | 37850 | 548 |
| 568 | 20240828 | 093800 | 2916806750 | 37950 | 37950 | 38000 | 37950 | 54 |
| 569 | 20240828 | 093700 | 2914756450 | 37950 | 37850 | 37950 | 37850 | 259 |
| 570 | 20240828 | 093600 | 2904940050 | 37800 | 37950 | 37950 | 37800 | 1462 |
| 571 | 20240828 | 093500 | 2849640850 | 37950 | 37950 | 37950 | 37900 | 831 |
| 572 | 20240828 | 093400 | 2818112400 | 37950 | 37850 | 37950 | 37850 | 1385 |
| 573 | 20240828 | 093300 | 2765653750 | 37900 | 37900 | 37900 | 37850 | 188 |
| 574 | 20240828 | 093200 | 2758532900 | 37900 | 37950 | 38000 | 37850 | 1379 |
| 575 | 20240828 | 093100 | 2706238550 | 37950 | 37750 | 37950 | 37750 | 1382 |
| 576 | 20240828 | 093000 | 2653939700 | 37700 | 37850 | 37850 | 37700 | 1272 |
| 577 | 20240828 | 092900 | 2605887150 | 37850 | 37750 | 37850 | 37700 | 1856 |
| 578 | 20240828 | 092800 | 2535768950 | 37750 | 37600 | 37800 | 37600 | 1376 |
| 579 | 20240828 | 092700 | 2483939750 | 37600 | 37550 | 37600 | 37500 | 260 |
| 580 | 20240828 | 092600 | 2474177100 | 37550 | 37550 | 37600 | 37450 | 1698 |
| 581 | 20240828 | 092500 | 2410456700 | 37550 | 37400 | 37550 | 37350 | 1220 |
| 582 | 20240828 | 092400 | 2364834700 | 37400 | 37350 | 37600 | 37300 | 1086 |
| 583 | 20240828 | 092300 | 2324194550 | 37300 | 37400 | 37400 | 37300 | 424 |
| 584 | 20240828 | 092200 | 2308366250 | 37350 | 37550 | 37550 | 37350 | 914 |
| 585 | 20240828 | 092100 | 2274187700 | 37550 | 37500 | 37550 | 37400 | 314 |
| 586 | 20240828 | 092000 | 2262423900 | 37500 | 37550 | 37600 | 37450 | 1011 |
| 587 | 20240828 | 091900 | 2224515650 | 37550 | 37350 | 37550 | 37300 | 919 |
| 588 | 20240828 | 091800 | 2190152300 | 37350 | 37450 | 37500 | 37350 | 2377 |
| 589 | 20240828 | 091700 | 2101189750 | 37450 | 37450 | 37450 | 37350 | 1381 |
| 590 | 20240828 | 091600 | 2049540100 | 37450 | 37550 | 37550 | 37450 | 2709 |
| 591 | 20240828 | 091500 | 1948018750 | 37550 | 37650 | 37700 | 37550 | 1610 |
| 592 | 20240828 | 091400 | 1887460100 | 37700 | 37800 | 37850 | 37650 | 798 |
| 593 | 20240828 | 091300 | 1857355100 | 37850 | 37900 | 37950 | 37700 | 3085 |
| 594 | 20240828 | 091200 | 1740860250 | 37900 | 37950 | 38000 | 37900 | 679 |
| 595 | 20240828 | 091100 | 1715102100 | 38000 | 38150 | 38200 | 37950 | 1945 |
| 596 | 20240828 | 091000 | 1641116400 | 38200 | 38150 | 38300 | 38050 | 2830 |
| 597 | 20240828 | 090900 | 1533017600 | 38150 | 38350 | 38400 | 38100 | 3741 |
| 598 | 20240828 | 090800 | 1389791750 | 38350 | 38150 | 38350 | 38100 | 1537 |
| 599 | 20240828 | 090700 | 1330998850 | 38150 | 38100 | 38200 | 38000 | 1844 |
| 600 | 20240828 | 090600 | 1260690150 | 38050 | 37750 | 38100 | 37650 | 1100 |
| 601 | 20240828 | 090500 | 1219034600 | 37700 | 37800 | 37850 | 37450 | 4973 |
| 602 | 20240828 | 090400 | 1031829600 | 37800 | 37800 | 37850 | 37700 | 1963 |
| 603 | 20240828 | 090300 | 957680400 | 37800 | 37950 | 37950 | 37650 | 4401 |
| 604 | 20240828 | 090200 | 791405800 | 37900 | 37750 | 38150 | 37750 | 2563 |
| 605 | 20240828 | 090100 | 694096000 | 37750 | 38350 | 38550 | 37650 | 10563 |
| 606 | 20240828 | 090000 | 292201350 | 38400 | 38500 | 38650 | 38300 | 7599 |