32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240828 | 190000 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 7687 |
| 3 | 20240828 | 185900 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 4 | 20240828 | 185800 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 5 | 20240828 | 185700 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 6 | 20240828 | 185600 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 7 | 20240828 | 185500 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 8 | 20240828 | 185400 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 9 | 20240828 | 185300 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 10 | 20240828 | 185200 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 11 | 20240828 | 185100 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 12 | 20240828 | 185000 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 13 | 20240828 | 184900 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 14 | 20240828 | 184800 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 15 | 20240828 | 184700 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 16 | 20240828 | 184600 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 17 | 20240828 | 184500 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 18 | 20240828 | 184400 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 19 | 20240828 | 184300 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 20 | 20240828 | 184200 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 21 | 20240828 | 184100 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 22 | 20240828 | 184000 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 23 | 20240828 | 183900 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 24 | 20240828 | 183800 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 25 | 20240828 | 183700 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 26 | 20240828 | 183600 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 27 | 20240828 | 183500 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 28 | 20240828 | 183400 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 29 | 20240828 | 183300 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 30 | 20240828 | 183200 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 31 | 20240828 | 183100 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 32 | 20240828 | 183000 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 7687 |
| 33 | 20240828 | 182900 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 34 | 20240828 | 182800 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 35 | 20240828 | 182700 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 36 | 20240828 | 182600 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 37 | 20240828 | 182500 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 38 | 20240828 | 182400 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 39 | 20240828 | 182300 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 40 | 20240828 | 182200 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 41 | 20240828 | 182100 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 42 | 20240828 | 182000 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 43 | 20240828 | 181900 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 44 | 20240828 | 181800 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 45 | 20240828 | 181700 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 46 | 20240828 | 181600 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 47 | 20240828 | 181500 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 48 | 20240828 | 181400 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 49 | 20240828 | 181300 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 50 | 20240828 | 181200 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 51 | 20240828 | 181100 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 52 | 20240828 | 181000 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 53 | 20240828 | 180900 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 54 | 20240828 | 180800 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 55 | 20240828 | 180700 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 56 | 20240828 | 180600 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 57 | 20240828 | 180500 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 58 | 20240828 | 180400 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 59 | 20240828 | 180300 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 60 | 20240828 | 180200 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 61 | 20240828 | 180100 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 62 | 20240828 | 180000 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 7687 |
| 63 | 20240828 | 175900 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 64 | 20240828 | 175800 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 65 | 20240828 | 175700 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 66 | 20240828 | 175600 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 67 | 20240828 | 175500 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 68 | 20240828 | 175400 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 69 | 20240828 | 175300 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 70 | 20240828 | 175200 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 71 | 20240828 | 175100 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 72 | 20240828 | 175000 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 73 | 20240828 | 174900 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 74 | 20240828 | 174800 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 75 | 20240828 | 174700 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 76 | 20240828 | 174600 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 77 | 20240828 | 174500 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 78 | 20240828 | 174400 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 79 | 20240828 | 174300 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 80 | 20240828 | 174200 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 81 | 20240828 | 174100 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 82 | 20240828 | 174000 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 83 | 20240828 | 173900 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 84 | 20240828 | 173800 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 85 | 20240828 | 173700 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 86 | 20240828 | 173600 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 87 | 20240828 | 173500 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 88 | 20240828 | 173400 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 89 | 20240828 | 173300 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 90 | 20240828 | 173200 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 91 | 20240828 | 173100 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 92 | 20240828 | 173000 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 7687 |
| 93 | 20240828 | 172900 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 94 | 20240828 | 172800 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 95 | 20240828 | 172700 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 96 | 20240828 | 172600 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 97 | 20240828 | 172500 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 98 | 20240828 | 172400 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 99 | 20240828 | 172300 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 100 | 20240828 | 172200 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 101 | 20240828 | 172100 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 102 | 20240828 | 172000 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 103 | 20240828 | 171900 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 104 | 20240828 | 171800 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 105 | 20240828 | 171700 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 106 | 20240828 | 171600 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 107 | 20240828 | 171500 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 108 | 20240828 | 171400 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 109 | 20240828 | 171300 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 110 | 20240828 | 171200 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 111 | 20240828 | 171100 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 112 | 20240828 | 171000 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 113 | 20240828 | 170900 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 114 | 20240828 | 170800 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 115 | 20240828 | 170700 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 116 | 20240828 | 170600 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 117 | 20240828 | 170500 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 118 | 20240828 | 170400 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 119 | 20240828 | 170300 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 120 | 20240828 | 170200 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 121 | 20240828 | 170100 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 122 | 20240828 | 170000 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 7687 |
| 123 | 20240828 | 165900 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 124 | 20240828 | 165800 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 125 | 20240828 | 165700 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 126 | 20240828 | 165600 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 127 | 20240828 | 165500 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 128 | 20240828 | 165400 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 129 | 20240828 | 165300 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 130 | 20240828 | 165200 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 131 | 20240828 | 165100 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 132 | 20240828 | 165000 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 133 | 20240828 | 164900 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 134 | 20240828 | 164800 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 135 | 20240828 | 164700 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 136 | 20240828 | 164600 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 137 | 20240828 | 164500 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 138 | 20240828 | 164400 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 139 | 20240828 | 164300 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 140 | 20240828 | 164200 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 141 | 20240828 | 164100 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 142 | 20240828 | 164000 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 143 | 20240828 | 163900 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 144 | 20240828 | 163800 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 145 | 20240828 | 163700 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 146 | 20240828 | 163600 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 147 | 20240828 | 163500 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 148 | 20240828 | 163400 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 149 | 20240828 | 163300 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 150 | 20240828 | 163200 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 151 | 20240828 | 163100 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 152 | 20240828 | 163000 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 7687 |
| 153 | 20240828 | 162900 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 154 | 20240828 | 162800 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 155 | 20240828 | 162700 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 156 | 20240828 | 162600 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 157 | 20240828 | 162500 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 158 | 20240828 | 162400 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 159 | 20240828 | 162300 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 160 | 20240828 | 162200 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 161 | 20240828 | 162100 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 162 | 20240828 | 162000 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 163 | 20240828 | 161900 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 164 | 20240828 | 161800 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 165 | 20240828 | 161700 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 166 | 20240828 | 161600 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 167 | 20240828 | 161500 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 168 | 20240828 | 161400 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 169 | 20240828 | 161300 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 170 | 20240828 | 161200 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 171 | 20240828 | 161100 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 172 | 20240828 | 161000 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 173 | 20240828 | 160900 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 174 | 20240828 | 160800 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 175 | 20240828 | 160700 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 176 | 20240828 | 160600 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 177 | 20240828 | 160500 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 178 | 20240828 | 160400 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 179 | 20240828 | 160300 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 180 | 20240828 | 160200 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 181 | 20240828 | 160100 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 182 | 20240828 | 160000 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 7687 |
| 183 | 20240828 | 155900 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 184 | 20240828 | 155800 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 185 | 20240828 | 155700 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 186 | 20240828 | 155600 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 187 | 20240828 | 155500 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 188 | 20240828 | 155400 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 189 | 20240828 | 155300 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 190 | 20240828 | 155200 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 191 | 20240828 | 155100 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 192 | 20240828 | 155000 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 193 | 20240828 | 154900 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 194 | 20240828 | 154800 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 195 | 20240828 | 154700 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 196 | 20240828 | 154600 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 197 | 20240828 | 154500 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 198 | 20240828 | 154400 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 199 | 20240828 | 154300 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 200 | 20240828 | 154200 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 201 | 20240828 | 154100 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 202 | 20240828 | 154000 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 203 | 20240828 | 153900 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 204 | 20240828 | 153800 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 205 | 20240828 | 153700 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 206 | 20240828 | 153600 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 207 | 20240828 | 153500 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 208 | 20240828 | 153400 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 209 | 20240828 | 153300 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 210 | 20240828 | 153200 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 211 | 20240828 | 153100 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 0 |
| 212 | 20240828 | 153000 | 13142576550 | 46100 | 46100 | 46100 | 46100 | 15374 |
| 213 | 20240828 | 152900 | 12788205850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 214 | 20240828 | 152800 | 12788205850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 215 | 20240828 | 152700 | 12788205850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 216 | 20240828 | 152600 | 12788205850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 217 | 20240828 | 152500 | 12788205850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 218 | 20240828 | 152400 | 12788205850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 219 | 20240828 | 152300 | 12788205850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 220 | 20240828 | 152200 | 12788205850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 221 | 20240828 | 152100 | 12788205850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 222 | 20240828 | 152000 | 12788205850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 223 | 20240828 | 151900 | 12788205850 | 46100 | 46100 | 46150 | 46100 | 95 |
| 224 | 20240828 | 151800 | 12783826100 | 46100 | 46100 | 46150 | 46050 | 541 |
| 225 | 20240828 | 151700 | 12758893150 | 46050 | 46050 | 46100 | 46050 | 350 |
| 226 | 20240828 | 151600 | 12742768050 | 46050 | 46050 | 46100 | 46000 | 88 |
| 227 | 20240828 | 151500 | 12738713850 | 46100 | 46050 | 46100 | 46000 | 309 |
| 228 | 20240828 | 151400 | 12724486200 | 46050 | 46050 | 46100 | 46000 | 325 |
| 229 | 20240828 | 151300 | 12709525000 | 46050 | 46100 | 46150 | 46050 | 535 |
| 230 | 20240828 | 151200 | 12684867750 | 46100 | 46150 | 46150 | 46100 | 1134 |
| 231 | 20240828 | 151100 | 12632576900 | 46100 | 46150 | 46150 | 46100 | 384 |
| 232 | 20240828 | 151000 | 12614866200 | 46100 | 46100 | 46150 | 46100 | 762 |
| 233 | 20240828 | 150900 | 12579710950 | 46100 | 46150 | 46150 | 46100 | 915 |
| 234 | 20240828 | 150800 | 12537507200 | 46100 | 46100 | 46150 | 46100 | 493 |
| 235 | 20240828 | 150700 | 12514769100 | 46150 | 46100 | 46150 | 46100 | 323 |
| 236 | 20240828 | 150600 | 12499868750 | 46100 | 46050 | 46150 | 46050 | 712 |
| 237 | 20240828 | 150500 | 12467054850 | 46100 | 46050 | 46100 | 46050 | 327 |
| 238 | 20240828 | 150400 | 12451990100 | 46050 | 46000 | 46100 | 46000 | 687 |
| 239 | 20240828 | 150300 | 12420349800 | 46000 | 46050 | 46100 | 46000 | 521 |
| 240 | 20240828 | 150200 | 12396368250 | 46000 | 45900 | 46050 | 45900 | 580 |
| 241 | 20240828 | 150100 | 12369690400 | 45900 | 46050 | 46050 | 45900 | 258 |
| 242 | 20240828 | 150000 | 12357825150 | 46050 | 46050 | 46050 | 45950 | 753 |
| 243 | 20240828 | 145900 | 12323184500 | 46050 | 46000 | 46050 | 45950 | 454 |
| 244 | 20240828 | 145800 | 12302303450 | 46000 | 46050 | 46050 | 45950 | 402 |
| 245 | 20240828 | 145700 | 12283815850 | 46000 | 46000 | 46050 | 45950 | 619 |
| 246 | 20240828 | 145600 | 12255344800 | 45950 | 45950 | 46000 | 45950 | 429 |
| 247 | 20240828 | 145500 | 12235623800 | 45950 | 46050 | 46050 | 45950 | 469 |
| 248 | 20240828 | 145400 | 12214063000 | 46050 | 45950 | 46050 | 45950 | 698 |
| 249 | 20240828 | 145300 | 12181959700 | 45950 | 45950 | 46000 | 45900 | 404 |
| 250 | 20240828 | 145200 | 12163404500 | 45950 | 45900 | 46000 | 45900 | 577 |
| 251 | 20240828 | 145100 | 12136888100 | 45900 | 45950 | 46000 | 45900 | 366 |
| 252 | 20240828 | 145000 | 12120074750 | 45900 | 46000 | 46050 | 45900 | 1346 |
| 253 | 20240828 | 144900 | 12058217300 | 45950 | 45950 | 46000 | 45950 | 212 |
| 254 | 20240828 | 144800 | 12048475750 | 45950 | 46000 | 46000 | 45950 | 538 |
| 255 | 20240828 | 144700 | 12023747650 | 45950 | 45950 | 46000 | 45950 | 599 |
| 256 | 20240828 | 144600 | 11996210550 | 46000 | 46000 | 46000 | 45950 | 624 |
| 257 | 20240828 | 144500 | 11967524700 | 46000 | 46000 | 46050 | 45950 | 458 |
| 258 | 20240828 | 144400 | 11946474250 | 46000 | 46000 | 46050 | 45950 | 554 |
| 259 | 20240828 | 144300 | 11921001650 | 45950 | 46000 | 46000 | 45950 | 462 |
| 260 | 20240828 | 144200 | 11899766000 | 45950 | 46050 | 46050 | 45950 | 435 |
| 261 | 20240828 | 144100 | 11879762750 | 46000 | 45950 | 46050 | 45950 | 511 |
| 262 | 20240828 | 144000 | 11856261300 | 45950 | 46000 | 46050 | 45950 | 574 |
| 263 | 20240828 | 143900 | 11829858250 | 46000 | 45950 | 46050 | 45900 | 730 |
| 264 | 20240828 | 143800 | 11796298900 | 45950 | 45950 | 46000 | 45950 | 474 |
| 265 | 20240828 | 143700 | 11774506650 | 45950 | 46000 | 46000 | 45950 | 433 |
| 266 | 20240828 | 143600 | 11754605650 | 45950 | 46000 | 46050 | 45950 | 680 |
| 267 | 20240828 | 143500 | 11723341650 | 46000 | 46000 | 46050 | 45950 | 461 |
| 268 | 20240828 | 143400 | 11702137300 | 45950 | 45950 | 46000 | 45950 | 665 |
| 269 | 20240828 | 143300 | 11671572400 | 45950 | 46000 | 46000 | 45900 | 339 |
| 270 | 20240828 | 143200 | 11655997550 | 46000 | 46000 | 46000 | 45950 | 931 |
| 271 | 20240828 | 143100 | 11613200450 | 45950 | 46000 | 46000 | 45950 | 386 |
| 272 | 20240828 | 143000 | 11595460250 | 45950 | 46000 | 46050 | 45950 | 925 |
| 273 | 20240828 | 142900 | 11552908350 | 46050 | 46000 | 46050 | 45950 | 1296 |
| 274 | 20240828 | 142800 | 11493289350 | 46000 | 46000 | 46050 | 45950 | 387 |
| 275 | 20240828 | 142700 | 11475488150 | 46000 | 46000 | 46100 | 45950 | 355 |
| 276 | 20240828 | 142600 | 11459148450 | 45950 | 46000 | 46050 | 45950 | 596 |
| 277 | 20240828 | 142500 | 11431735700 | 46050 | 45950 | 46050 | 45950 | 222 |
| 278 | 20240828 | 142400 | 11421528000 | 46000 | 46000 | 46050 | 46000 | 406 |
| 279 | 20240828 | 142300 | 11402843850 | 46000 | 46000 | 46050 | 46000 | 366 |
| 280 | 20240828 | 142200 | 11386006200 | 46000 | 46000 | 46100 | 45800 | 2289 |
| 281 | 20240828 | 142100 | 11280868500 | 45950 | 46000 | 46000 | 45950 | 443 |
| 282 | 20240828 | 142000 | 11260509600 | 46000 | 46100 | 46100 | 45950 | 404 |
| 283 | 20240828 | 141900 | 11241919800 | 46000 | 46000 | 46100 | 46000 | 571 |
| 284 | 20240828 | 141800 | 11215645350 | 46050 | 46050 | 46050 | 45900 | 685 |
| 285 | 20240828 | 141700 | 11184139400 | 46050 | 46000 | 46050 | 45950 | 467 |
| 286 | 20240828 | 141600 | 11162661650 | 45950 | 46000 | 46000 | 45950 | 511 |
| 287 | 20240828 | 141500 | 11139171150 | 46000 | 45950 | 46000 | 45950 | 739 |
| 288 | 20240828 | 141400 | 11105209500 | 45950 | 46000 | 46000 | 45950 | 280 |
| 289 | 20240828 | 141300 | 11092340600 | 45950 | 45950 | 46000 | 45900 | 361 |
| 290 | 20240828 | 141200 | 11075749100 | 45950 | 45950 | 46000 | 45950 | 751 |
| 291 | 20240828 | 141100 | 11041239600 | 45950 | 46000 | 46000 | 45950 | 314 |
| 292 | 20240828 | 141000 | 11026803550 | 45950 | 46050 | 46050 | 45900 | 487 |
| 293 | 20240828 | 140900 | 11004426900 | 46000 | 46000 | 46050 | 46000 | 349 |
| 294 | 20240828 | 140800 | 10988367300 | 46050 | 46050 | 46050 | 45900 | 502 |
| 295 | 20240828 | 140700 | 10965305000 | 46050 | 45950 | 46050 | 45950 | 431 |
| 296 | 20240828 | 140600 | 10945476700 | 45950 | 45950 | 46000 | 45950 | 552 |
| 297 | 20240828 | 140500 | 10920111500 | 45950 | 46000 | 46000 | 45950 | 347 |
| 298 | 20240828 | 140400 | 10904157450 | 46000 | 46050 | 46100 | 46000 | 514 |
| 299 | 20240828 | 140300 | 10880495650 | 46000 | 46000 | 46050 | 45950 | 367 |
| 300 | 20240828 | 140200 | 10863608050 | 46000 | 46050 | 46100 | 46000 | 727 |
| 301 | 20240828 | 140100 | 10830133050 | 46000 | 46000 | 46100 | 45950 | 1360 |
| 302 | 20240828 | 140000 | 10767563200 | 45950 | 45950 | 46000 | 45950 | 346 |
| 303 | 20240828 | 135900 | 10751660700 | 45950 | 46000 | 46050 | 45950 | 660 |
| 304 | 20240828 | 135800 | 10721305950 | 46050 | 46100 | 46100 | 46000 | 270 |
| 305 | 20240828 | 135700 | 10708871350 | 46050 | 46000 | 46050 | 46000 | 502 |
| 306 | 20240828 | 135600 | 10685771350 | 46000 | 46000 | 46050 | 45950 | 462 |
| 307 | 20240828 | 135500 | 10664518000 | 46050 | 46000 | 46050 | 45950 | 448 |
| 308 | 20240828 | 135400 | 10643919850 | 45950 | 46000 | 46000 | 45900 | 443 |
| 309 | 20240828 | 135300 | 10623555350 | 45950 | 46000 | 46050 | 45950 | 466 |
| 310 | 20240828 | 135200 | 10602119200 | 46000 | 46100 | 46100 | 46000 | 249 |
| 311 | 20240828 | 135100 | 10590657900 | 46100 | 46000 | 46100 | 46000 | 601 |
| 312 | 20240828 | 135000 | 10562989350 | 46000 | 46000 | 46050 | 46000 | 351 |
| 313 | 20240828 | 134900 | 10546839950 | 46000 | 46000 | 46100 | 45950 | 700 |
| 314 | 20240828 | 134800 | 10514628950 | 45950 | 46000 | 46000 | 45950 | 596 |
| 315 | 20240828 | 134700 | 10487235400 | 46000 | 45950 | 46000 | 45950 | 279 |
| 316 | 20240828 | 134600 | 10474408150 | 46000 | 46050 | 46050 | 45950 | 547 |
| 317 | 20240828 | 134500 | 10449260700 | 46000 | 46000 | 46050 | 46000 | 673 |
| 318 | 20240828 | 134400 | 10418285200 | 46050 | 45950 | 46050 | 45950 | 350 |
| 319 | 20240828 | 134300 | 10402180900 | 45950 | 46050 | 46050 | 45950 | 510 |
| 320 | 20240828 | 134200 | 10378727550 | 46050 | 45950 | 46050 | 45950 | 717 |
| 321 | 20240828 | 134100 | 10345767400 | 46000 | 45950 | 46000 | 45950 | 320 |
| 322 | 20240828 | 134000 | 10331057650 | 46000 | 45950 | 46000 | 45950 | 425 |
| 323 | 20240828 | 133900 | 10311527350 | 46000 | 45950 | 46000 | 45950 | 586 |
| 324 | 20240828 | 133800 | 10284584950 | 45950 | 46050 | 46050 | 45950 | 338 |
| 325 | 20240828 | 133700 | 10269051400 | 46000 | 46050 | 46050 | 46000 | 245 |
| 326 | 20240828 | 133600 | 10257776900 | 46000 | 45950 | 46050 | 45950 | 505 |
| 327 | 20240828 | 133500 | 10234544850 | 46000 | 46000 | 46050 | 45950 | 365 |
| 328 | 20240828 | 133400 | 10217758300 | 46050 | 46050 | 46050 | 46000 | 337 |
| 329 | 20240828 | 133300 | 10202245200 | 46050 | 46100 | 46100 | 46050 | 377 |
| 330 | 20240828 | 133200 | 10184881900 | 46100 | 46100 | 46100 | 46050 | 685 |
| 331 | 20240828 | 133100 | 10153322000 | 46050 | 46100 | 46100 | 46050 | 719 |
| 332 | 20240828 | 133000 | 10120181400 | 46100 | 46100 | 46150 | 46100 | 545 |
| 333 | 20240828 | 132900 | 10095048450 | 46150 | 46050 | 46150 | 46050 | 431 |
| 334 | 20240828 | 132800 | 10075193300 | 46100 | 46050 | 46150 | 46050 | 523 |
| 335 | 20240828 | 132700 | 10051090350 | 46100 | 46050 | 46100 | 46000 | 453 |
| 336 | 20240828 | 132600 | 10030239800 | 46050 | 45950 | 46050 | 45950 | 720 |
| 337 | 20240828 | 132500 | 9997109550 | 45950 | 46000 | 46000 | 45950 | 331 |
| 338 | 20240828 | 132400 | 9981895300 | 45950 | 45950 | 46000 | 45950 | 433 |
| 339 | 20240828 | 132300 | 9961994450 | 45950 | 45950 | 46000 | 45950 | 535 |
| 340 | 20240828 | 132200 | 9937399700 | 46000 | 46050 | 46050 | 45950 | 281 |
| 341 | 20240828 | 132100 | 9924475750 | 46050 | 46050 | 46100 | 46000 | 368 |
| 342 | 20240828 | 132000 | 9907533900 | 46050 | 46050 | 46100 | 45950 | 584 |
| 343 | 20240828 | 131900 | 9880652750 | 46050 | 45950 | 46100 | 45950 | 2011 |
| 344 | 20240828 | 131800 | 9788113000 | 45950 | 45850 | 46000 | 45850 | 798 |
| 345 | 20240828 | 131700 | 9751471150 | 45900 | 45900 | 45900 | 45850 | 334 |
| 346 | 20240828 | 131600 | 9736146950 | 45850 | 45850 | 45900 | 45850 | 555 |
| 347 | 20240828 | 131500 | 9710696400 | 45850 | 45900 | 45900 | 45850 | 171 |
| 348 | 20240828 | 131400 | 9702854300 | 45900 | 45900 | 45900 | 45850 | 521 |
| 349 | 20240828 | 131300 | 9678952650 | 45950 | 45900 | 45950 | 45900 | 339 |
| 350 | 20240828 | 131200 | 9663387400 | 45950 | 45950 | 45950 | 45900 | 275 |
| 351 | 20240828 | 131100 | 9650761150 | 45900 | 45950 | 46000 | 45900 | 668 |
| 352 | 20240828 | 131000 | 9620085150 | 45900 | 45850 | 45950 | 45800 | 798 |
| 353 | 20240828 | 130900 | 9583474100 | 45850 | 45850 | 45900 | 45850 | 402 |
| 354 | 20240828 | 130800 | 9565041600 | 45900 | 45850 | 45900 | 45850 | 443 |
| 355 | 20240828 | 130700 | 9544728050 | 45800 | 45850 | 45850 | 45800 | 434 |
| 356 | 20240828 | 130600 | 9524848100 | 45800 | 45850 | 45900 | 45800 | 272 |
| 357 | 20240828 | 130500 | 9512376150 | 45850 | 45900 | 45900 | 45850 | 487 |
| 358 | 20240828 | 130400 | 9490041500 | 45900 | 45850 | 45900 | 45850 | 348 |
| 359 | 20240828 | 130300 | 9474078050 | 45900 | 45850 | 45900 | 45850 | 1071 |
| 360 | 20240828 | 130200 | 9424938400 | 45900 | 45900 | 45900 | 45850 | 280 |
| 361 | 20240828 | 130100 | 9412097250 | 45850 | 45850 | 45900 | 45850 | 448 |
| 362 | 20240828 | 130000 | 9391544300 | 45850 | 45850 | 45900 | 45800 | 860 |
| 363 | 20240828 | 125900 | 9352128150 | 45850 | 45850 | 45900 | 45800 | 367 |
| 364 | 20240828 | 125800 | 9335306200 | 45900 | 45900 | 45900 | 45850 | 660 |
| 365 | 20240828 | 125700 | 9305032350 | 45850 | 45900 | 45900 | 45850 | 385 |
| 366 | 20240828 | 125600 | 9287375900 | 45900 | 45900 | 45900 | 45850 | 918 |
| 367 | 20240828 | 125500 | 9245269100 | 45950 | 45800 | 45950 | 45800 | 435 |
| 368 | 20240828 | 125400 | 9225322450 | 45850 | 45900 | 45900 | 45800 | 588 |
| 369 | 20240828 | 125300 | 9198367850 | 45900 | 45950 | 45950 | 45850 | 314 |
| 370 | 20240828 | 125200 | 9183960000 | 45950 | 45850 | 45950 | 45850 | 858 |
| 371 | 20240828 | 125100 | 9144595050 | 45850 | 45900 | 45900 | 45850 | 324 |
| 372 | 20240828 | 125000 | 9129736000 | 45850 | 45900 | 45950 | 45850 | 686 |
| 373 | 20240828 | 124900 | 9098256150 | 45950 | 45900 | 45950 | 45900 | 518 |
| 374 | 20240828 | 124800 | 9074467900 | 45900 | 45900 | 45950 | 45900 | 300 |
| 375 | 20240828 | 124700 | 9060696400 | 45950 | 45950 | 45950 | 45900 | 478 |
| 376 | 20240828 | 124600 | 9038745450 | 45950 | 45900 | 46050 | 45900 | 727 |
| 377 | 20240828 | 124500 | 9005331850 | 45950 | 45900 | 45950 | 45850 | 754 |
| 378 | 20240828 | 124400 | 8970727900 | 45950 | 45900 | 45950 | 45900 | 280 |
| 379 | 20240828 | 124300 | 8957873050 | 45950 | 45950 | 46050 | 45900 | 504 |
| 380 | 20240828 | 124200 | 8934706500 | 45950 | 45950 | 46000 | 45950 | 416 |
| 381 | 20240828 | 124100 | 8915586650 | 46000 | 46000 | 46000 | 45950 | 492 |
| 382 | 20240828 | 124000 | 8892974200 | 46000 | 46050 | 46050 | 45950 | 562 |
| 383 | 20240828 | 123900 | 8867130900 | 46000 | 46050 | 46050 | 46000 | 514 |
| 384 | 20240828 | 123800 | 8843478600 | 46050 | 46000 | 46050 | 46000 | 633 |
| 385 | 20240828 | 123700 | 8814354250 | 46050 | 46150 | 46150 | 46000 | 186 |
| 386 | 20240828 | 123600 | 8805787300 | 46050 | 46050 | 46150 | 46000 | 1068 |
| 387 | 20240828 | 123500 | 8756601650 | 46050 | 45950 | 46150 | 45900 | 3643 |
| 388 | 20240828 | 123400 | 8588988800 | 46000 | 46000 | 46000 | 45950 | 698 |
| 389 | 20240828 | 123300 | 8556909950 | 45950 | 46000 | 46000 | 45950 | 980 |
| 390 | 20240828 | 123200 | 8511867400 | 45950 | 46000 | 46000 | 45950 | 586 |
| 391 | 20240828 | 123100 | 8484930800 | 45950 | 46000 | 46000 | 45950 | 604 |
| 392 | 20240828 | 123000 | 8457170450 | 45950 | 45900 | 46000 | 45900 | 845 |
| 393 | 20240828 | 122900 | 8418367400 | 45900 | 45900 | 45950 | 45900 | 314 |
| 394 | 20240828 | 122800 | 8403952000 | 45950 | 46000 | 46000 | 45900 | 470 |
| 395 | 20240828 | 122700 | 8382371100 | 45950 | 45900 | 46000 | 45900 | 682 |
| 396 | 20240828 | 122600 | 8351048150 | 45950 | 45950 | 45950 | 45900 | 669 |
| 397 | 20240828 | 122500 | 8320337400 | 45900 | 45900 | 45950 | 45900 | 228 |
| 398 | 20240828 | 122400 | 8309871950 | 45900 | 46000 | 46000 | 45900 | 548 |
| 399 | 20240828 | 122300 | 8284690250 | 46000 | 45950 | 46000 | 45950 | 473 |
| 400 | 20240828 | 122200 | 8262950300 | 46000 | 45950 | 46050 | 45900 | 489 |
| 401 | 20240828 | 122100 | 8240468650 | 45950 | 46000 | 46000 | 45950 | 576 |
| 402 | 20240828 | 122000 | 8213992750 | 45950 | 46000 | 46000 | 45950 | 610 |
| 403 | 20240828 | 121900 | 8185954950 | 46050 | 46000 | 46050 | 46000 | 370 |
| 404 | 20240828 | 121800 | 8168931000 | 46000 | 46050 | 46050 | 46000 | 558 |
| 405 | 20240828 | 121700 | 8143252950 | 46000 | 46050 | 46100 | 46000 | 994 |
| 406 | 20240828 | 121600 | 8097495500 | 46050 | 46050 | 46150 | 46050 | 237 |
| 407 | 20240828 | 121500 | 8086578500 | 46150 | 46050 | 46150 | 45950 | 754 |
| 408 | 20240828 | 121400 | 8051857100 | 46100 | 46050 | 46100 | 46050 | 705 |
| 409 | 20240828 | 121300 | 8019380900 | 46100 | 46100 | 46100 | 46050 | 557 |
| 410 | 20240828 | 121200 | 7993722250 | 46150 | 46100 | 46150 | 46050 | 423 |
| 411 | 20240828 | 121100 | 7974229450 | 46100 | 46050 | 46150 | 45950 | 784 |
| 412 | 20240828 | 121000 | 7938093300 | 46050 | 46100 | 46100 | 45950 | 901 |
| 413 | 20240828 | 120900 | 7896648400 | 46050 | 46050 | 46100 | 46050 | 140 |
| 414 | 20240828 | 120800 | 7890199750 | 46050 | 46050 | 46100 | 46000 | 630 |
| 415 | 20240828 | 120700 | 7861198900 | 46100 | 46100 | 46100 | 46050 | 343 |
| 416 | 20240828 | 120600 | 7845396800 | 46050 | 46150 | 46150 | 46050 | 452 |
| 417 | 20240828 | 120500 | 7824565050 | 46100 | 46050 | 46150 | 46050 | 651 |
| 418 | 20240828 | 120400 | 7794565300 | 46050 | 46050 | 46100 | 46000 | 347 |
| 419 | 20240828 | 120300 | 7778585400 | 46100 | 46050 | 46100 | 46000 | 581 |
| 420 | 20240828 | 120200 | 7751841950 | 46050 | 46100 | 46150 | 46000 | 705 |
| 421 | 20240828 | 120100 | 7719330200 | 46100 | 46250 | 46250 | 46000 | 1766 |
| 422 | 20240828 | 120000 | 7637835650 | 46200 | 46150 | 46300 | 46100 | 2676 |
| 423 | 20240828 | 115900 | 7514223000 | 46150 | 46100 | 46150 | 46000 | 632 |
| 424 | 20240828 | 115800 | 7485091450 | 46100 | 46150 | 46150 | 46000 | 573 |
| 425 | 20240828 | 115700 | 7458711050 | 46150 | 46100 | 46150 | 46000 | 600 |
| 426 | 20240828 | 115600 | 7431074450 | 46050 | 46050 | 46150 | 45900 | 1035 |
| 427 | 20240828 | 115500 | 7383412000 | 46050 | 45950 | 46050 | 45950 | 571 |
| 428 | 20240828 | 115400 | 7357161200 | 46000 | 46050 | 46050 | 45950 | 509 |
| 429 | 20240828 | 115300 | 7333749800 | 46000 | 46050 | 46050 | 46000 | 758 |
| 430 | 20240828 | 115200 | 7298869450 | 46000 | 46050 | 46050 | 46000 | 381 |
| 431 | 20240828 | 115100 | 7281342400 | 46050 | 45900 | 46050 | 45900 | 829 |
| 432 | 20240828 | 115000 | 7243246850 | 45900 | 45950 | 46000 | 45900 | 473 |
| 433 | 20240828 | 114900 | 7221510050 | 46000 | 45950 | 46000 | 45950 | 656 |
| 434 | 20240828 | 114800 | 7191357050 | 45950 | 46000 | 46050 | 45900 | 429 |
| 435 | 20240828 | 114700 | 7171640450 | 46050 | 46000 | 46050 | 46000 | 224 |
| 436 | 20240828 | 114600 | 7161334950 | 46050 | 45950 | 46050 | 45950 | 760 |
| 437 | 20240828 | 114500 | 7126394800 | 45950 | 46000 | 46000 | 45900 | 647 |
| 438 | 20240828 | 114400 | 7096660650 | 46000 | 45950 | 46000 | 45800 | 870 |
| 439 | 20240828 | 114300 | 7056712050 | 45900 | 45900 | 45950 | 45850 | 325 |
| 440 | 20240828 | 114200 | 7041790950 | 45850 | 45950 | 46000 | 45800 | 1596 |
| 441 | 20240828 | 114100 | 6968499400 | 45950 | 45850 | 45950 | 45750 | 787 |
| 442 | 20240828 | 114000 | 6932400650 | 45850 | 45850 | 45950 | 45750 | 730 |
| 443 | 20240828 | 113900 | 6898917150 | 45900 | 45850 | 45950 | 45750 | 1486 |
| 444 | 20240828 | 113800 | 6830755400 | 45850 | 45850 | 45850 | 45700 | 5832 |
| 445 | 20240828 | 113700 | 6563941950 | 45850 | 45850 | 45950 | 45800 | 658 |
| 446 | 20240828 | 113600 | 6533771850 | 45850 | 45850 | 45950 | 45800 | 527 |
| 447 | 20240828 | 113500 | 6509604200 | 45850 | 45850 | 45900 | 45800 | 906 |
| 448 | 20240828 | 113400 | 6468080450 | 45850 | 45850 | 45900 | 45800 | 452 |
| 449 | 20240828 | 113300 | 6447360550 | 45850 | 45850 | 45900 | 45800 | 652 |
| 450 | 20240828 | 113200 | 6417488950 | 45850 | 45850 | 45900 | 45850 | 668 |
| 451 | 20240828 | 113100 | 6386859050 | 45900 | 45900 | 45950 | 45850 | 687 |
| 452 | 20240828 | 113000 | 6355325800 | 45900 | 45900 | 45900 | 45850 | 810 |
| 453 | 20240828 | 112900 | 6318173550 | 45900 | 45900 | 45900 | 45850 | 735 |
| 454 | 20240828 | 112800 | 6284469050 | 45900 | 45950 | 45950 | 45850 | 683 |
| 455 | 20240828 | 112700 | 6253110200 | 45900 | 46000 | 46000 | 45900 | 338 |
| 456 | 20240828 | 112600 | 6237593400 | 45950 | 45900 | 46050 | 45900 | 700 |
| 457 | 20240828 | 112500 | 6205438350 | 45900 | 45950 | 46000 | 45900 | 641 |
| 458 | 20240828 | 112400 | 6175994050 | 45900 | 46000 | 46050 | 45900 | 453 |
| 459 | 20240828 | 112300 | 6155159000 | 46000 | 46000 | 46050 | 45950 | 611 |
| 460 | 20240828 | 112200 | 6127051500 | 46050 | 46050 | 46100 | 46000 | 707 |
| 461 | 20240828 | 112100 | 6094513850 | 46050 | 45950 | 46150 | 45950 | 899 |
| 462 | 20240828 | 112000 | 6053148300 | 45950 | 46050 | 46050 | 45950 | 695 |
| 463 | 20240828 | 111900 | 6021180600 | 46050 | 46000 | 46050 | 45950 | 391 |
| 464 | 20240828 | 111800 | 6003195200 | 46050 | 46000 | 46150 | 46000 | 2335 |
| 465 | 20240828 | 111700 | 5895582550 | 46000 | 46050 | 46050 | 46000 | 424 |
| 466 | 20240828 | 111600 | 5876077800 | 46050 | 46000 | 46050 | 45950 | 1077 |
| 467 | 20240828 | 111500 | 5826513450 | 46000 | 46050 | 46100 | 45950 | 621 |
| 468 | 20240828 | 111400 | 5797919350 | 46100 | 46050 | 46100 | 46000 | 1020 |
| 469 | 20240828 | 111300 | 5750942400 | 46050 | 46050 | 46100 | 45850 | 658 |
| 470 | 20240828 | 111200 | 5720668050 | 46100 | 46000 | 46100 | 46000 | 1092 |
| 471 | 20240828 | 111100 | 5670384850 | 46000 | 46000 | 46050 | 46000 | 931 |
| 472 | 20240828 | 111000 | 5627551100 | 46000 | 45900 | 46050 | 45900 | 539 |
| 473 | 20240828 | 110900 | 5602758200 | 45900 | 46000 | 46050 | 45900 | 1001 |
| 474 | 20240828 | 110800 | 5556711550 | 46000 | 46000 | 46050 | 46000 | 357 |
| 475 | 20240828 | 110700 | 5540287000 | 46000 | 46000 | 46050 | 45900 | 764 |
| 476 | 20240828 | 110600 | 5505148900 | 45950 | 46000 | 46050 | 45950 | 1002 |
| 477 | 20240828 | 110500 | 5459055100 | 45950 | 45950 | 45950 | 45900 | 803 |
| 478 | 20240828 | 110400 | 5422179600 | 45900 | 45900 | 45950 | 45850 | 791 |
| 479 | 20240828 | 110300 | 5385876600 | 45900 | 45850 | 45900 | 45850 | 1037 |
| 480 | 20240828 | 110200 | 5338308650 | 45900 | 45900 | 45900 | 45850 | 454 |
| 481 | 20240828 | 110100 | 5317487850 | 45900 | 45800 | 45900 | 45750 | 1168 |
| 482 | 20240828 | 110000 | 5263958750 | 45850 | 45900 | 45900 | 45800 | 861 |
| 483 | 20240828 | 105900 | 5224471950 | 45900 | 45800 | 45950 | 45750 | 1236 |
| 484 | 20240828 | 105800 | 5167839800 | 45800 | 45850 | 45900 | 45800 | 621 |
| 485 | 20240828 | 105700 | 5139365100 | 45850 | 45850 | 45900 | 45850 | 416 |
| 486 | 20240828 | 105600 | 5120290450 | 45900 | 45850 | 46000 | 45850 | 1381 |
| 487 | 20240828 | 105500 | 5056852150 | 45850 | 45850 | 45850 | 45800 | 1068 |
| 488 | 20240828 | 105400 | 5007932450 | 45850 | 45800 | 45900 | 45800 | 486 |
| 489 | 20240828 | 105300 | 4985665350 | 45850 | 45950 | 45950 | 45800 | 588 |
| 490 | 20240828 | 105200 | 4958696200 | 45900 | 45900 | 46000 | 45850 | 1030 |
| 491 | 20240828 | 105100 | 4911393900 | 45950 | 45900 | 45950 | 45850 | 578 |
| 492 | 20240828 | 105000 | 4884862650 | 46000 | 45800 | 46000 | 45800 | 982 |
| 493 | 20240828 | 104900 | 4839799050 | 45750 | 45850 | 45850 | 45750 | 316 |
| 494 | 20240828 | 104800 | 4825323250 | 45800 | 45800 | 45850 | 45750 | 838 |
| 495 | 20240828 | 104700 | 4786948450 | 45800 | 45800 | 45850 | 45750 | 1529 |
| 496 | 20240828 | 104600 | 4716910400 | 45800 | 45850 | 46000 | 45800 | 2137 |
| 497 | 20240828 | 104500 | 4618986300 | 45850 | 45850 | 45950 | 45850 | 1177 |
| 498 | 20240828 | 104400 | 4564998750 | 45850 | 45850 | 45950 | 45850 | 604 |
| 499 | 20240828 | 104300 | 4537280250 | 45900 | 45950 | 45950 | 45850 | 648 |
| 500 | 20240828 | 104200 | 4507554800 | 45900 | 45900 | 45950 | 45850 | 312 |
| 501 | 20240828 | 104100 | 4493236100 | 45850 | 45900 | 45950 | 45850 | 898 |
| 502 | 20240828 | 104000 | 4452023750 | 45950 | 45950 | 45950 | 45900 | 295 |
| 503 | 20240828 | 103900 | 4438474250 | 45950 | 45950 | 46000 | 45850 | 2480 |
| 504 | 20240828 | 103800 | 4324629250 | 45950 | 45950 | 46000 | 45900 | 558 |
| 505 | 20240828 | 103700 | 4299000350 | 45900 | 45950 | 46000 | 45900 | 774 |
| 506 | 20240828 | 103600 | 4263429200 | 46000 | 46000 | 46000 | 45950 | 300 |
| 507 | 20240828 | 103500 | 4249641000 | 46000 | 45950 | 46050 | 45950 | 468 |
| 508 | 20240828 | 103400 | 4228125800 | 45950 | 46050 | 46150 | 45950 | 779 |
| 509 | 20240828 | 103300 | 4192260500 | 46000 | 46100 | 46100 | 46000 | 363 |
| 510 | 20240828 | 103200 | 4175551900 | 46100 | 46000 | 46100 | 46000 | 582 |
| 511 | 20240828 | 103100 | 4148769900 | 46000 | 46050 | 46050 | 46000 | 649 |
| 512 | 20240828 | 103000 | 4118902500 | 46050 | 46100 | 46100 | 46000 | 519 |
| 513 | 20240828 | 102900 | 4094994500 | 46100 | 46050 | 46100 | 46050 | 226 |
| 514 | 20240828 | 102800 | 4084581600 | 46050 | 46050 | 46100 | 46000 | 474 |
| 515 | 20240828 | 102700 | 4062758100 | 46050 | 46100 | 46100 | 46000 | 440 |
| 516 | 20240828 | 102600 | 4042501000 | 46050 | 46100 | 46200 | 46050 | 533 |
| 517 | 20240828 | 102500 | 4017939900 | 46200 | 46100 | 46200 | 46050 | 621 |
| 518 | 20240828 | 102400 | 3989320350 | 46050 | 46050 | 46100 | 46050 | 713 |
| 519 | 20240828 | 102300 | 3956465650 | 46050 | 46050 | 46100 | 46050 | 723 |
| 520 | 20240828 | 102200 | 3923165200 | 46100 | 46100 | 46150 | 46050 | 468 |
| 521 | 20240828 | 102100 | 3901590350 | 46100 | 46050 | 46100 | 46050 | 490 |
| 522 | 20240828 | 102000 | 3879022000 | 46050 | 46100 | 46150 | 46050 | 342 |
| 523 | 20240828 | 101900 | 3863260800 | 46100 | 46200 | 46200 | 46100 | 656 |
| 524 | 20240828 | 101800 | 3832973000 | 46150 | 46200 | 46200 | 46150 | 349 |
| 525 | 20240828 | 101700 | 3816858950 | 46200 | 46100 | 46300 | 46100 | 1133 |
| 526 | 20240828 | 101600 | 3764542550 | 46100 | 46150 | 46200 | 46100 | 552 |
| 527 | 20240828 | 101500 | 3739083800 | 46150 | 46150 | 46300 | 46150 | 2482 |
| 528 | 20240828 | 101400 | 3624343200 | 46300 | 46200 | 46300 | 46150 | 272 |
| 529 | 20240828 | 101300 | 3611768100 | 46250 | 46100 | 46300 | 46050 | 701 |
| 530 | 20240828 | 101200 | 3579428200 | 46150 | 46200 | 46200 | 46100 | 438 |
| 531 | 20240828 | 101100 | 3559219850 | 46200 | 46100 | 46200 | 46100 | 725 |
| 532 | 20240828 | 101000 | 3525764200 | 46100 | 46150 | 46150 | 46100 | 427 |
| 533 | 20240828 | 100900 | 3506070950 | 46150 | 46150 | 46200 | 46050 | 1367 |
| 534 | 20240828 | 100800 | 3442989550 | 46200 | 46150 | 46200 | 46150 | 387 |
| 535 | 20240828 | 100700 | 3425126600 | 46150 | 46200 | 46300 | 46150 | 1251 |
| 536 | 20240828 | 100600 | 3367287250 | 46150 | 46100 | 46200 | 46000 | 1094 |
| 537 | 20240828 | 100500 | 3316833550 | 46050 | 46150 | 46150 | 46000 | 414 |
| 538 | 20240828 | 100400 | 3297753650 | 46150 | 46150 | 46150 | 46050 | 764 |
| 539 | 20240828 | 100300 | 3262531450 | 46150 | 46100 | 46150 | 46050 | 329 |
| 540 | 20240828 | 100200 | 3247368850 | 46100 | 46100 | 46100 | 46050 | 719 |
| 541 | 20240828 | 100100 | 3214244750 | 46050 | 46100 | 46100 | 46050 | 611 |
| 542 | 20240828 | 100000 | 3186082850 | 46100 | 46000 | 46100 | 45900 | 1057 |
| 543 | 20240828 | 095900 | 3137462450 | 46000 | 46000 | 46000 | 45950 | 416 |
| 544 | 20240828 | 095800 | 3118343650 | 45950 | 46000 | 46000 | 45950 | 119 |
| 545 | 20240828 | 095700 | 3112873900 | 46000 | 46050 | 46100 | 45950 | 444 |
| 546 | 20240828 | 095600 | 3092449400 | 46050 | 46000 | 46050 | 45950 | 317 |
| 547 | 20240828 | 095500 | 3077858550 | 45950 | 46100 | 46100 | 45950 | 523 |
| 548 | 20240828 | 095400 | 3053815750 | 46000 | 46050 | 46050 | 46000 | 250 |
| 549 | 20240828 | 095300 | 3042314550 | 46000 | 46050 | 46100 | 45950 | 328 |
| 550 | 20240828 | 095200 | 3027229200 | 46050 | 46100 | 46100 | 45950 | 885 |
| 551 | 20240828 | 095100 | 2986512000 | 46050 | 46050 | 46100 | 46000 | 738 |
| 552 | 20240828 | 095000 | 2952536150 | 46050 | 46150 | 46150 | 46050 | 470 |
| 553 | 20240828 | 094900 | 2930884750 | 46100 | 46100 | 46200 | 46050 | 792 |
| 554 | 20240828 | 094800 | 2894378050 | 46100 | 46100 | 46150 | 46050 | 712 |
| 555 | 20240828 | 094700 | 2861574000 | 46100 | 46100 | 46100 | 46050 | 240 |
| 556 | 20240828 | 094600 | 2850517900 | 46100 | 46100 | 46100 | 46050 | 388 |
| 557 | 20240828 | 094500 | 2832644500 | 46050 | 46050 | 46100 | 46000 | 875 |
| 558 | 20240828 | 094400 | 2792346050 | 46050 | 46050 | 46100 | 46000 | 265 |
| 559 | 20240828 | 094300 | 2780141100 | 46050 | 46100 | 46100 | 46000 | 479 |
| 560 | 20240828 | 094200 | 2758084250 | 46050 | 46000 | 46200 | 46000 | 2223 |
| 561 | 20240828 | 094100 | 2655676900 | 46000 | 45950 | 46000 | 45950 | 734 |
| 562 | 20240828 | 094000 | 2621929350 | 46000 | 45950 | 46000 | 45900 | 384 |
| 563 | 20240828 | 093900 | 2604281350 | 46000 | 45950 | 46000 | 45950 | 271 |
| 564 | 20240828 | 093800 | 2591826650 | 45950 | 46000 | 46000 | 45950 | 710 |
| 565 | 20240828 | 093700 | 2559193700 | 46000 | 46000 | 46000 | 45900 | 311 |
| 566 | 20240828 | 093600 | 2544892250 | 46000 | 45950 | 46000 | 45900 | 537 |
| 567 | 20240828 | 093500 | 2520223400 | 46000 | 46000 | 46000 | 45900 | 269 |
| 568 | 20240828 | 093400 | 2507862650 | 46050 | 46050 | 46050 | 46000 | 349 |
| 569 | 20240828 | 093300 | 2491800800 | 46050 | 46000 | 46100 | 45850 | 3319 |
| 570 | 20240828 | 093200 | 2339284000 | 46000 | 46000 | 46100 | 45950 | 2476 |
| 571 | 20240828 | 093100 | 2225394550 | 45950 | 46050 | 46100 | 45950 | 1200 |
| 572 | 20240828 | 093000 | 2170245800 | 46000 | 46000 | 46100 | 45850 | 6883 |
| 573 | 20240828 | 092900 | 1853904000 | 46000 | 46050 | 46200 | 45950 | 4945 |
| 574 | 20240828 | 092800 | 1626539550 | 46150 | 46050 | 46200 | 46000 | 1581 |
| 575 | 20240828 | 092700 | 1553708800 | 46050 | 46100 | 46200 | 46000 | 4716 |
| 576 | 20240828 | 092600 | 1336511600 | 46200 | 46150 | 46200 | 46100 | 1361 |
| 577 | 20240828 | 092500 | 1273718950 | 46150 | 46100 | 46250 | 46100 | 679 |
| 578 | 20240828 | 092400 | 1242377450 | 46100 | 46200 | 46250 | 46100 | 3330 |
| 579 | 20240828 | 092300 | 1088770050 | 46300 | 46200 | 46300 | 46150 | 416 |
| 580 | 20240828 | 092200 | 1069535000 | 46150 | 46250 | 46250 | 46150 | 610 |
| 581 | 20240828 | 092100 | 1041366300 | 46250 | 46150 | 46300 | 46150 | 64 |
| 582 | 20240828 | 092000 | 1038409650 | 46300 | 46200 | 46300 | 46150 | 724 |
| 583 | 20240828 | 091900 | 1004954700 | 46250 | 46400 | 46400 | 46150 | 2305 |
| 584 | 20240828 | 091800 | 898397950 | 46250 | 46300 | 46400 | 46250 | 931 |
| 585 | 20240828 | 091700 | 855310500 | 46300 | 46400 | 46400 | 46300 | 813 |
| 586 | 20240828 | 091600 | 817622800 | 46400 | 46500 | 46500 | 46300 | 1365 |
| 587 | 20240828 | 091500 | 754389900 | 46500 | 46500 | 46600 | 46350 | 3989 |
| 588 | 20240828 | 091400 | 568832500 | 46550 | 46450 | 46600 | 46450 | 239 |
| 589 | 20240828 | 091300 | 557716650 | 46450 | 46450 | 46650 | 46450 | 1774 |
| 590 | 20240828 | 091200 | 475105450 | 46600 | 46400 | 46600 | 46400 | 221 |
| 591 | 20240828 | 091100 | 464849650 | 46400 | 46450 | 46650 | 46400 | 989 |
| 592 | 20240828 | 091000 | 418797100 | 46450 | 46550 | 46550 | 46450 | 582 |
| 593 | 20240828 | 090900 | 391725100 | 46550 | 46450 | 46550 | 46400 | 2906 |
| 594 | 20240828 | 090800 | 256754900 | 46450 | 46500 | 46500 | 46450 | 268 |
| 595 | 20240828 | 090700 | 244304800 | 46450 | 46450 | 46500 | 46450 | 502 |
| 596 | 20240828 | 090600 | 220969950 | 46500 | 46500 | 46500 | 46450 | 150 |
| 597 | 20240828 | 090500 | 214000350 | 46500 | 46550 | 46550 | 46500 | 124 |
| 598 | 20240828 | 090400 | 208232150 | 46650 | 46500 | 46650 | 46500 | 541 |
| 599 | 20240828 | 090300 | 183024050 | 46500 | 46500 | 46500 | 46400 | 332 |
| 600 | 20240828 | 090200 | 167614100 | 46550 | 46550 | 46550 | 46500 | 232 |
| 601 | 20240828 | 090100 | 156816500 | 46550 | 46500 | 46650 | 46400 | 2345 |
| 602 | 20240828 | 090000 | 47573700 | 46500 | 46550 | 46550 | 46500 | 996 |