32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240829 | 183400 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 12918 |
| 3 | 20240829 | 183300 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 4 | 20240829 | 183200 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 5 | 20240829 | 183100 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 6 | 20240829 | 183000 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 7 | 20240829 | 182900 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 8 | 20240829 | 182800 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 9 | 20240829 | 182700 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 10 | 20240829 | 182600 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 11 | 20240829 | 182500 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 12 | 20240829 | 182400 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 13 | 20240829 | 182300 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 14 | 20240829 | 182200 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 15 | 20240829 | 182100 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 16 | 20240829 | 182000 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 17 | 20240829 | 181900 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 18 | 20240829 | 181800 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 19 | 20240829 | 181700 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 20 | 20240829 | 181600 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 21 | 20240829 | 181500 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 22 | 20240829 | 181400 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 23 | 20240829 | 181300 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 24 | 20240829 | 181200 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 25 | 20240829 | 181100 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 26 | 20240829 | 181000 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 27 | 20240829 | 180900 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 28 | 20240829 | 180800 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 29 | 20240829 | 180700 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 30 | 20240829 | 180600 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 31 | 20240829 | 180500 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 32 | 20240829 | 180400 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 12918 |
| 33 | 20240829 | 180300 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 34 | 20240829 | 180200 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 35 | 20240829 | 180100 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 36 | 20240829 | 180000 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 37 | 20240829 | 175900 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 38 | 20240829 | 175800 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 39 | 20240829 | 175700 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 40 | 20240829 | 175600 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 41 | 20240829 | 175500 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 42 | 20240829 | 175400 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 43 | 20240829 | 175300 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 44 | 20240829 | 175200 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 45 | 20240829 | 175100 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 46 | 20240829 | 175000 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 47 | 20240829 | 174900 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 48 | 20240829 | 174800 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 49 | 20240829 | 174700 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 50 | 20240829 | 174600 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 51 | 20240829 | 174500 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 52 | 20240829 | 174400 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 53 | 20240829 | 174300 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 54 | 20240829 | 174200 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 55 | 20240829 | 174100 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 56 | 20240829 | 174000 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 57 | 20240829 | 173900 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 58 | 20240829 | 173800 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 59 | 20240829 | 173700 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 60 | 20240829 | 173600 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 61 | 20240829 | 173500 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 62 | 20240829 | 173400 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 12918 |
| 63 | 20240829 | 173300 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 64 | 20240829 | 173200 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 65 | 20240829 | 173100 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 66 | 20240829 | 173000 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 67 | 20240829 | 172900 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 68 | 20240829 | 172800 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 69 | 20240829 | 172700 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 70 | 20240829 | 172600 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 71 | 20240829 | 172500 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 72 | 20240829 | 172400 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 73 | 20240829 | 172300 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 74 | 20240829 | 172200 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 75 | 20240829 | 172100 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 76 | 20240829 | 172000 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 77 | 20240829 | 171900 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 78 | 20240829 | 171800 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 79 | 20240829 | 171700 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 80 | 20240829 | 171600 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 81 | 20240829 | 171500 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 82 | 20240829 | 171400 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 83 | 20240829 | 171300 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 84 | 20240829 | 171200 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 85 | 20240829 | 171100 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 86 | 20240829 | 171000 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 87 | 20240829 | 170900 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 88 | 20240829 | 170800 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 89 | 20240829 | 170700 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 90 | 20240829 | 170600 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 91 | 20240829 | 170500 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 92 | 20240829 | 170400 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 12918 |
| 93 | 20240829 | 170300 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 94 | 20240829 | 170200 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 95 | 20240829 | 170100 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 96 | 20240829 | 170000 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 97 | 20240829 | 165900 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 98 | 20240829 | 165800 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 99 | 20240829 | 165700 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 100 | 20240829 | 165600 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 101 | 20240829 | 165500 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 102 | 20240829 | 165400 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 103 | 20240829 | 165300 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 104 | 20240829 | 165200 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 105 | 20240829 | 165100 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 106 | 20240829 | 165000 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 107 | 20240829 | 164900 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 108 | 20240829 | 164800 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 109 | 20240829 | 164700 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 110 | 20240829 | 164600 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 111 | 20240829 | 164500 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 112 | 20240829 | 164400 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 113 | 20240829 | 164300 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 114 | 20240829 | 164200 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 115 | 20240829 | 164100 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 116 | 20240829 | 164000 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 117 | 20240829 | 163900 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 118 | 20240829 | 163800 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 119 | 20240829 | 163700 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 120 | 20240829 | 163600 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 121 | 20240829 | 163500 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 122 | 20240829 | 163400 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 12918 |
| 123 | 20240829 | 163300 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 124 | 20240829 | 163200 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 125 | 20240829 | 163100 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 126 | 20240829 | 163000 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 127 | 20240829 | 162900 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 128 | 20240829 | 162800 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 129 | 20240829 | 162700 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 130 | 20240829 | 162600 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 131 | 20240829 | 162500 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 132 | 20240829 | 162400 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 133 | 20240829 | 162300 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 134 | 20240829 | 162200 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 135 | 20240829 | 162100 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 136 | 20240829 | 162000 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 137 | 20240829 | 161900 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 138 | 20240829 | 161800 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 139 | 20240829 | 161700 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 140 | 20240829 | 161600 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 141 | 20240829 | 161500 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 142 | 20240829 | 161400 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 143 | 20240829 | 161300 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 144 | 20240829 | 161200 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 145 | 20240829 | 161100 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 146 | 20240829 | 161000 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 147 | 20240829 | 160900 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 148 | 20240829 | 160800 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 149 | 20240829 | 160700 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 150 | 20240829 | 160600 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 151 | 20240829 | 160500 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 152 | 20240829 | 160400 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 12918 |
| 153 | 20240829 | 160300 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 154 | 20240829 | 160200 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 155 | 20240829 | 160100 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 156 | 20240829 | 160000 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 157 | 20240829 | 155900 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 158 | 20240829 | 155800 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 159 | 20240829 | 155700 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 160 | 20240829 | 155600 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 161 | 20240829 | 155500 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 162 | 20240829 | 155400 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 163 | 20240829 | 155300 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 164 | 20240829 | 155200 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 165 | 20240829 | 155100 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 166 | 20240829 | 155000 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 167 | 20240829 | 154900 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 168 | 20240829 | 154800 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 169 | 20240829 | 154700 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 170 | 20240829 | 154600 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 171 | 20240829 | 154500 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 172 | 20240829 | 154400 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 173 | 20240829 | 154300 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 174 | 20240829 | 154200 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 175 | 20240829 | 154100 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 176 | 20240829 | 154000 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 177 | 20240829 | 153900 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 178 | 20240829 | 153800 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 179 | 20240829 | 153700 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 180 | 20240829 | 153600 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 181 | 20240829 | 153500 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 182 | 20240829 | 153400 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 12918 |
| 183 | 20240829 | 153300 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 184 | 20240829 | 153200 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 185 | 20240829 | 153100 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 0 |
| 186 | 20240829 | 153000 | 61091590150 | 47600 | 47600 | 47600 | 47600 | 12918 |
| 187 | 20240829 | 152900 | 60476693350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 188 | 20240829 | 152800 | 60476693350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 189 | 20240829 | 152700 | 60476693350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 190 | 20240829 | 152600 | 60476693350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 191 | 20240829 | 152500 | 60476693350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 192 | 20240829 | 152400 | 60476693350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 193 | 20240829 | 152300 | 60476693350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 194 | 20240829 | 152200 | 60476693350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 195 | 20240829 | 152100 | 60476693350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 196 | 20240829 | 152000 | 60476693350 | 47650 | 47650 | 47650 | 47650 | 0 |
| 197 | 20240829 | 151900 | 60476693350 | 47650 | 47600 | 47650 | 47550 | 2185 |
| 198 | 20240829 | 151800 | 60372681050 | 47600 | 47550 | 47650 | 47550 | 3884 |
| 199 | 20240829 | 151700 | 60187794900 | 47550 | 47600 | 47650 | 47550 | 1849 |
| 200 | 20240829 | 151600 | 60099789550 | 47600 | 47600 | 47650 | 47600 | 874 |
| 201 | 20240829 | 151500 | 60058166600 | 47650 | 47600 | 47650 | 47600 | 662 |
| 202 | 20240829 | 151400 | 60026647750 | 47600 | 47600 | 47650 | 47600 | 1629 |
| 203 | 20240829 | 151300 | 59949104250 | 47600 | 47650 | 47650 | 47600 | 1047 |
| 204 | 20240829 | 151200 | 59899261700 | 47650 | 47550 | 47650 | 47550 | 2596 |
| 205 | 20240829 | 151100 | 59775690850 | 47550 | 47550 | 47550 | 47500 | 3925 |
| 206 | 20240829 | 151000 | 59589118250 | 47550 | 47550 | 47600 | 47500 | 907 |
| 207 | 20240829 | 150900 | 59545997200 | 47550 | 47600 | 47650 | 47500 | 2756 |
| 208 | 20240829 | 150800 | 59414906300 | 47600 | 47600 | 47650 | 47600 | 2171 |
| 209 | 20240829 | 150700 | 59311555900 | 47600 | 47650 | 47650 | 47550 | 1129 |
| 210 | 20240829 | 150600 | 59257815550 | 47600 | 47550 | 47650 | 47550 | 1443 |
| 211 | 20240829 | 150500 | 59189135900 | 47600 | 47700 | 47700 | 47550 | 2378 |
| 212 | 20240829 | 150400 | 59075878050 | 47700 | 47650 | 47750 | 47650 | 1001 |
| 213 | 20240829 | 150300 | 59028155000 | 47700 | 47700 | 47750 | 47700 | 2042 |
| 214 | 20240829 | 150200 | 58930729750 | 47700 | 47650 | 47700 | 47600 | 1368 |
| 215 | 20240829 | 150100 | 58865557150 | 47600 | 47650 | 47650 | 47600 | 1706 |
| 216 | 20240829 | 150000 | 58784286900 | 47600 | 47600 | 47650 | 47550 | 2098 |
| 217 | 20240829 | 145900 | 58684405100 | 47650 | 47600 | 47650 | 47550 | 696 |
| 218 | 20240829 | 145800 | 58651268850 | 47600 | 47550 | 47600 | 47550 | 394 |
| 219 | 20240829 | 145700 | 58632515750 | 47600 | 47550 | 47600 | 47550 | 1214 |
| 220 | 20240829 | 145600 | 58574751750 | 47550 | 47550 | 47600 | 47550 | 1622 |
| 221 | 20240829 | 145500 | 58497619250 | 47550 | 47550 | 47600 | 47550 | 386 |
| 222 | 20240829 | 145400 | 58479255200 | 47500 | 47550 | 47600 | 47500 | 647 |
| 223 | 20240829 | 145300 | 58448485850 | 47550 | 47550 | 47550 | 47500 | 1370 |
| 224 | 20240829 | 145200 | 58383369300 | 47550 | 47550 | 47550 | 47500 | 2339 |
| 225 | 20240829 | 145100 | 58272214000 | 47500 | 47500 | 47500 | 47400 | 703 |
| 226 | 20240829 | 145000 | 58238845550 | 47400 | 47450 | 47500 | 47400 | 1197 |
| 227 | 20240829 | 144900 | 58182015400 | 47450 | 47450 | 47500 | 47400 | 581 |
| 228 | 20240829 | 144800 | 58154448150 | 47500 | 47450 | 47500 | 47400 | 585 |
| 229 | 20240829 | 144700 | 58126695100 | 47450 | 47450 | 47500 | 47450 | 1269 |
| 230 | 20240829 | 144600 | 58066435100 | 47450 | 47450 | 47450 | 47400 | 1115 |
| 231 | 20240829 | 144500 | 58013528850 | 47450 | 47350 | 47450 | 47300 | 1660 |
| 232 | 20240829 | 144400 | 57934884700 | 47350 | 47300 | 47350 | 47300 | 319 |
| 233 | 20240829 | 144300 | 57919791150 | 47350 | 47350 | 47400 | 47250 | 1115 |
| 234 | 20240829 | 144200 | 57867025750 | 47350 | 47350 | 47350 | 47300 | 791 |
| 235 | 20240829 | 144100 | 57829572000 | 47350 | 47350 | 47350 | 47350 | 367 |
| 236 | 20240829 | 144000 | 57812194550 | 47350 | 47450 | 47450 | 47350 | 504 |
| 237 | 20240829 | 143900 | 57788308250 | 47450 | 47300 | 47450 | 47300 | 1636 |
| 238 | 20240829 | 143800 | 57710786500 | 47300 | 47300 | 47300 | 47250 | 1351 |
| 239 | 20240829 | 143700 | 57646918550 | 47300 | 47250 | 47350 | 47250 | 1456 |
| 240 | 20240829 | 143600 | 57578026300 | 47300 | 47250 | 47300 | 47200 | 1466 |
| 241 | 20240829 | 143500 | 57508761900 | 47250 | 47300 | 47350 | 47200 | 2217 |
| 242 | 20240829 | 143400 | 57403940000 | 47300 | 47350 | 47350 | 47250 | 1504 |
| 243 | 20240829 | 143300 | 57332806400 | 47350 | 47500 | 47500 | 47350 | 1614 |
| 244 | 20240829 | 143200 | 57256286700 | 47500 | 47500 | 47600 | 47500 | 1681 |
| 245 | 20240829 | 143100 | 57176410150 | 47500 | 47550 | 47550 | 47500 | 353 |
| 246 | 20240829 | 143000 | 57159639050 | 47550 | 47500 | 47600 | 47500 | 1116 |
| 247 | 20240829 | 142900 | 57106572650 | 47500 | 47550 | 47650 | 47400 | 1262 |
| 248 | 20240829 | 142800 | 57046617400 | 47600 | 47400 | 47600 | 47400 | 935 |
| 249 | 20240829 | 142700 | 57002185850 | 47400 | 47300 | 47450 | 47300 | 934 |
| 250 | 20240829 | 142600 | 56957939000 | 47250 | 47300 | 47300 | 47200 | 1849 |
| 251 | 20240829 | 142500 | 56870525700 | 47300 | 47300 | 47350 | 47300 | 1271 |
| 252 | 20240829 | 142400 | 56810383050 | 47350 | 47450 | 47450 | 47350 | 1269 |
| 253 | 20240829 | 142300 | 56750209150 | 47450 | 47400 | 47500 | 47350 | 1118 |
| 254 | 20240829 | 142200 | 56697192800 | 47350 | 47700 | 47700 | 47350 | 7899 |
| 255 | 20240829 | 142100 | 56322139000 | 47600 | 47550 | 47700 | 47550 | 1646 |
| 256 | 20240829 | 142000 | 56243806650 | 47550 | 47650 | 47700 | 47550 | 1470 |
| 257 | 20240829 | 141900 | 56173844350 | 47650 | 47800 | 47850 | 47650 | 1822 |
| 258 | 20240829 | 141800 | 56086851600 | 47800 | 47850 | 47900 | 47750 | 1513 |
| 259 | 20240829 | 141700 | 56014480600 | 47900 | 47900 | 47900 | 47850 | 722 |
| 260 | 20240829 | 141600 | 55979916150 | 47850 | 47900 | 47900 | 47850 | 1637 |
| 261 | 20240829 | 141500 | 55901523000 | 47850 | 47800 | 47900 | 47650 | 770 |
| 262 | 20240829 | 141400 | 55864676750 | 47800 | 47900 | 47950 | 47700 | 2233 |
| 263 | 20240829 | 141300 | 55757777900 | 47850 | 47750 | 47900 | 47750 | 1614 |
| 264 | 20240829 | 141200 | 55680558300 | 47750 | 47600 | 47750 | 47550 | 2036 |
| 265 | 20240829 | 141100 | 55583573450 | 47550 | 47600 | 47650 | 47550 | 1269 |
| 266 | 20240829 | 141000 | 55523205300 | 47600 | 47700 | 47700 | 47550 | 895 |
| 267 | 20240829 | 140900 | 55480568700 | 47700 | 47750 | 47750 | 47600 | 2405 |
| 268 | 20240829 | 140800 | 55365945650 | 47750 | 47800 | 47850 | 47650 | 3431 |
| 269 | 20240829 | 140700 | 55202148550 | 47800 | 47850 | 47850 | 47700 | 2819 |
| 270 | 20240829 | 140600 | 55067434400 | 47850 | 47750 | 47850 | 47700 | 1489 |
| 271 | 20240829 | 140500 | 54996271150 | 47750 | 47750 | 47800 | 47700 | 1187 |
| 272 | 20240829 | 140400 | 54939596600 | 47700 | 48000 | 48000 | 47700 | 5324 |
| 273 | 20240829 | 140300 | 54684545000 | 48000 | 47900 | 48000 | 47850 | 6777 |
| 274 | 20240829 | 140200 | 54359508700 | 47700 | 47500 | 47900 | 47500 | 10475 |
| 275 | 20240829 | 140100 | 53860050000 | 47500 | 47550 | 47550 | 47450 | 5165 |
| 276 | 20240829 | 140000 | 53614643100 | 47500 | 47350 | 47550 | 47350 | 5009 |
| 277 | 20240829 | 135900 | 53376924550 | 47350 | 47250 | 47350 | 47200 | 2837 |
| 278 | 20240829 | 135800 | 53242736350 | 47250 | 47250 | 47250 | 47200 | 274 |
| 279 | 20240829 | 135700 | 53229793500 | 47200 | 47250 | 47300 | 47200 | 349 |
| 280 | 20240829 | 135600 | 53213305100 | 47250 | 47250 | 47300 | 47200 | 2177 |
| 281 | 20240829 | 135500 | 53110405800 | 47200 | 47250 | 47250 | 47150 | 643 |
| 282 | 20240829 | 135400 | 53080062400 | 47250 | 47200 | 47250 | 47150 | 1557 |
| 283 | 20240829 | 135300 | 53006554350 | 47150 | 47100 | 47200 | 47100 | 1482 |
| 284 | 20240829 | 135200 | 52936707000 | 47100 | 47000 | 47100 | 47000 | 3679 |
| 285 | 20240829 | 135100 | 52763620600 | 47050 | 47050 | 47100 | 47000 | 908 |
| 286 | 20240829 | 135000 | 52720909350 | 47050 | 47150 | 47150 | 47050 | 1337 |
| 287 | 20240829 | 134900 | 52657933550 | 47150 | 47150 | 47200 | 47100 | 2076 |
| 288 | 20240829 | 134800 | 52560100500 | 47150 | 47150 | 47150 | 47100 | 937 |
| 289 | 20240829 | 134700 | 52515931900 | 47100 | 47100 | 47200 | 47100 | 1053 |
| 290 | 20240829 | 134600 | 52466302500 | 47100 | 47150 | 47150 | 47050 | 511 |
| 291 | 20240829 | 134500 | 52442250550 | 47050 | 47050 | 47100 | 47000 | 3973 |
| 292 | 20240829 | 134400 | 52255279600 | 47000 | 47000 | 47050 | 46950 | 784 |
| 293 | 20240829 | 134300 | 52218435150 | 47000 | 47000 | 47100 | 47000 | 445 |
| 294 | 20240829 | 134200 | 52197503650 | 47100 | 47050 | 47100 | 46950 | 1882 |
| 295 | 20240829 | 134100 | 52109032200 | 47050 | 47050 | 47100 | 47050 | 1234 |
| 296 | 20240829 | 134000 | 52050971700 | 47050 | 47100 | 47150 | 47000 | 1622 |
| 297 | 20240829 | 133900 | 51974691650 | 47150 | 47200 | 47200 | 47100 | 722 |
| 298 | 20240829 | 133800 | 51940644100 | 47200 | 47150 | 47200 | 47050 | 1224 |
| 299 | 20240829 | 133700 | 51882925550 | 47150 | 47100 | 47150 | 47100 | 621 |
| 300 | 20240829 | 133600 | 51853652150 | 47100 | 47100 | 47150 | 47050 | 425 |
| 301 | 20240829 | 133500 | 51833641100 | 47100 | 47100 | 47150 | 47100 | 859 |
| 302 | 20240829 | 133400 | 51793177000 | 47100 | 47050 | 47100 | 47050 | 772 |
| 303 | 20240829 | 133300 | 51756830150 | 47100 | 47100 | 47100 | 47050 | 533 |
| 304 | 20240829 | 133200 | 51731739250 | 47100 | 47100 | 47100 | 47050 | 422 |
| 305 | 20240829 | 133100 | 51711876950 | 47150 | 47100 | 47150 | 47100 | 3172 |
| 306 | 20240829 | 133000 | 51562437200 | 47150 | 47150 | 47150 | 47100 | 769 |
| 307 | 20240829 | 132900 | 51526183250 | 47150 | 47050 | 47150 | 47050 | 2185 |
| 308 | 20240829 | 132800 | 51423268850 | 47050 | 47050 | 47100 | 47000 | 1006 |
| 309 | 20240829 | 132700 | 51375940250 | 47050 | 47050 | 47050 | 46950 | 759 |
| 310 | 20240829 | 132600 | 51340263150 | 47000 | 47000 | 47000 | 46900 | 708 |
| 311 | 20240829 | 132500 | 51307015450 | 47000 | 46850 | 47050 | 46850 | 2393 |
| 312 | 20240829 | 132400 | 51194547350 | 46900 | 46800 | 46900 | 46800 | 930 |
| 313 | 20240829 | 132300 | 51150975000 | 46800 | 46850 | 46850 | 46750 | 1414 |
| 314 | 20240829 | 132200 | 51084806800 | 46800 | 46800 | 46850 | 46800 | 418 |
| 315 | 20240829 | 132100 | 51065244000 | 46800 | 46750 | 46850 | 46750 | 365 |
| 316 | 20240829 | 132000 | 51048161650 | 46800 | 46800 | 46800 | 46700 | 553 |
| 317 | 20240829 | 131900 | 51022304400 | 46800 | 46850 | 46850 | 46700 | 316 |
| 318 | 20240829 | 131800 | 51007515300 | 46850 | 46800 | 46900 | 46700 | 1828 |
| 319 | 20240829 | 131700 | 50921938550 | 46800 | 46800 | 46800 | 46700 | 1604 |
| 320 | 20240829 | 131600 | 50846919900 | 46800 | 46750 | 46850 | 46750 | 499 |
| 321 | 20240829 | 131500 | 50823567000 | 46800 | 46800 | 46850 | 46750 | 1102 |
| 322 | 20240829 | 131400 | 50772001500 | 46800 | 46800 | 46850 | 46700 | 2051 |
| 323 | 20240829 | 131300 | 50675946650 | 46750 | 46750 | 46800 | 46700 | 611 |
| 324 | 20240829 | 131200 | 50647394300 | 46700 | 46550 | 46700 | 46550 | 1060 |
| 325 | 20240829 | 131100 | 50597968750 | 46600 | 46600 | 46600 | 46550 | 2089 |
| 326 | 20240829 | 131000 | 50500714500 | 46600 | 46750 | 46750 | 46550 | 3098 |
| 327 | 20240829 | 130900 | 50356128850 | 46750 | 46750 | 46800 | 46750 | 447 |
| 328 | 20240829 | 130800 | 50335221150 | 46750 | 46700 | 46800 | 46700 | 1077 |
| 329 | 20240829 | 130700 | 50284871100 | 46800 | 46700 | 46800 | 46650 | 1005 |
| 330 | 20240829 | 130600 | 50237937300 | 46600 | 46650 | 46700 | 46600 | 795 |
| 331 | 20240829 | 130500 | 50200858100 | 46700 | 46750 | 46800 | 46650 | 1531 |
| 332 | 20240829 | 130400 | 50129317800 | 46800 | 46850 | 46850 | 46750 | 864 |
| 333 | 20240829 | 130300 | 50088869800 | 46850 | 46900 | 46900 | 46850 | 626 |
| 334 | 20240829 | 130200 | 50059526850 | 46900 | 46950 | 46950 | 46900 | 247 |
| 335 | 20240829 | 130100 | 50047939100 | 46900 | 46850 | 46900 | 46850 | 1630 |
| 336 | 20240829 | 130000 | 49971535950 | 46900 | 46900 | 46900 | 46800 | 801 |
| 337 | 20240829 | 125900 | 49934011600 | 46850 | 46850 | 46900 | 46800 | 403 |
| 338 | 20240829 | 125800 | 49915136100 | 46850 | 46900 | 46900 | 46800 | 1174 |
| 339 | 20240829 | 125700 | 49860146700 | 46900 | 46900 | 46900 | 46850 | 740 |
| 340 | 20240829 | 125600 | 49825454400 | 46900 | 46800 | 46900 | 46800 | 700 |
| 341 | 20240829 | 125500 | 49792672050 | 46850 | 46800 | 46850 | 46750 | 712 |
| 342 | 20240829 | 125400 | 49759347350 | 46850 | 46650 | 46850 | 46650 | 1132 |
| 343 | 20240829 | 125300 | 49706454200 | 46650 | 46600 | 46650 | 46550 | 1476 |
| 344 | 20240829 | 125200 | 49637665050 | 46600 | 46600 | 46650 | 46500 | 4316 |
| 345 | 20240829 | 125100 | 49436597450 | 46600 | 46700 | 46700 | 46550 | 2270 |
| 346 | 20240829 | 125000 | 49330763250 | 46700 | 46800 | 46800 | 46650 | 4477 |
| 347 | 20240829 | 124900 | 49121682850 | 46750 | 46850 | 46950 | 46750 | 3056 |
| 348 | 20240829 | 124800 | 48978645700 | 46900 | 47000 | 47050 | 46850 | 3033 |
| 349 | 20240829 | 124700 | 48836348350 | 47000 | 46950 | 47000 | 46950 | 1081 |
| 350 | 20240829 | 124600 | 48785558350 | 46950 | 46900 | 46950 | 46800 | 1619 |
| 351 | 20240829 | 124500 | 48709672200 | 46850 | 46950 | 47000 | 46850 | 1982 |
| 352 | 20240829 | 124400 | 48616626150 | 47000 | 47000 | 47000 | 46900 | 1435 |
| 353 | 20240829 | 124300 | 48549267700 | 47000 | 47100 | 47100 | 46900 | 1460 |
| 354 | 20240829 | 124200 | 48480635850 | 47100 | 46850 | 47200 | 46850 | 2112 |
| 355 | 20240829 | 124100 | 48381245100 | 46850 | 46800 | 46950 | 46750 | 2361 |
| 356 | 20240829 | 124000 | 48270705850 | 46800 | 47050 | 47050 | 46750 | 5833 |
| 357 | 20240829 | 123900 | 47996955350 | 47050 | 47150 | 47150 | 47050 | 953 |
| 358 | 20240829 | 123800 | 47952089800 | 47150 | 47100 | 47250 | 47050 | 1663 |
| 359 | 20240829 | 123700 | 47873714550 | 47100 | 47050 | 47250 | 47050 | 2029 |
| 360 | 20240829 | 123600 | 47778076950 | 47100 | 47100 | 47100 | 47000 | 1859 |
| 361 | 20240829 | 123500 | 47690589700 | 47050 | 47250 | 47300 | 47050 | 2311 |
| 362 | 20240829 | 123400 | 47581538950 | 47250 | 47650 | 47650 | 47250 | 6693 |
| 363 | 20240829 | 123300 | 47264002450 | 47600 | 47700 | 47700 | 47500 | 2519 |
| 364 | 20240829 | 123200 | 47144109900 | 47650 | 47700 | 47750 | 47650 | 7155 |
| 365 | 20240829 | 123100 | 46802819350 | 47750 | 47700 | 47750 | 47650 | 4724 |
| 366 | 20240829 | 123000 | 46577404500 | 47650 | 47550 | 47700 | 47550 | 1894 |
| 367 | 20240829 | 122900 | 46487243100 | 47550 | 47500 | 47550 | 47400 | 2357 |
| 368 | 20240829 | 122800 | 46375250950 | 47500 | 47400 | 47600 | 47300 | 871 |
| 369 | 20240829 | 122700 | 46333951750 | 47400 | 47600 | 47650 | 47300 | 5110 |
| 370 | 20240829 | 122600 | 46091256850 | 47550 | 47500 | 47650 | 47450 | 9451 |
| 371 | 20240829 | 122500 | 45641947650 | 47500 | 47450 | 47500 | 47450 | 2106 |
| 372 | 20240829 | 122400 | 45541943100 | 47450 | 47400 | 47500 | 47350 | 1611 |
| 373 | 20240829 | 122300 | 45465534250 | 47450 | 47400 | 47450 | 47350 | 4996 |
| 374 | 20240829 | 122200 | 45228666650 | 47450 | 47350 | 47450 | 47300 | 4125 |
| 375 | 20240829 | 122100 | 45033224800 | 47350 | 47200 | 47350 | 47200 | 1246 |
| 376 | 20240829 | 122000 | 44974317100 | 47150 | 47150 | 47200 | 47150 | 1675 |
| 377 | 20240829 | 121900 | 44895281000 | 47150 | 47150 | 47200 | 47150 | 782 |
| 378 | 20240829 | 121800 | 44858374800 | 47200 | 47050 | 47200 | 47000 | 1285 |
| 379 | 20240829 | 121700 | 44797798750 | 47050 | 47100 | 47100 | 46950 | 1102 |
| 380 | 20240829 | 121600 | 44746002500 | 46900 | 47050 | 47150 | 46900 | 6646 |
| 381 | 20240829 | 121500 | 44433440200 | 47000 | 46950 | 47050 | 46950 | 530 |
| 382 | 20240829 | 121400 | 44408530400 | 46950 | 47100 | 47100 | 46900 | 1635 |
| 383 | 20240829 | 121300 | 44331719600 | 47050 | 47050 | 47100 | 47000 | 432 |
| 384 | 20240829 | 121200 | 44311398250 | 47050 | 47000 | 47050 | 46950 | 854 |
| 385 | 20240829 | 121100 | 44271258250 | 47000 | 47150 | 47150 | 47000 | 2074 |
| 386 | 20240829 | 121000 | 44173710400 | 47150 | 47150 | 47200 | 47100 | 1216 |
| 387 | 20240829 | 120900 | 44116347600 | 47200 | 47200 | 47200 | 47150 | 961 |
| 388 | 20240829 | 120800 | 44071013450 | 47200 | 47150 | 47250 | 47150 | 721 |
| 389 | 20240829 | 120700 | 44037000400 | 47150 | 47050 | 47150 | 47050 | 605 |
| 390 | 20240829 | 120600 | 44008500800 | 47100 | 47050 | 47100 | 46900 | 989 |
| 391 | 20240829 | 120500 | 43962020800 | 47050 | 46900 | 47100 | 46850 | 3169 |
| 392 | 20240829 | 120400 | 43812989400 | 46900 | 46850 | 46900 | 46800 | 971 |
| 393 | 20240829 | 120300 | 43767496450 | 46800 | 46850 | 46850 | 46800 | 939 |
| 394 | 20240829 | 120200 | 43723541700 | 46850 | 46950 | 46950 | 46850 | 1023 |
| 395 | 20240829 | 120100 | 43675583600 | 46900 | 47100 | 47150 | 46900 | 1980 |
| 396 | 20240829 | 120000 | 43582587000 | 47150 | 47250 | 47250 | 46950 | 2237 |
| 397 | 20240829 | 115900 | 43477291550 | 47250 | 47350 | 47350 | 47000 | 6127 |
| 398 | 20240829 | 115800 | 43188689100 | 47350 | 47300 | 47400 | 47300 | 744 |
| 399 | 20240829 | 115700 | 43153486350 | 47300 | 47200 | 47400 | 47200 | 1507 |
| 400 | 20240829 | 115600 | 43082194900 | 47250 | 47150 | 47300 | 47100 | 1301 |
| 401 | 20240829 | 115500 | 43020736850 | 47100 | 47200 | 47250 | 47000 | 4656 |
| 402 | 20240829 | 115400 | 42801286600 | 47200 | 47250 | 47300 | 47150 | 1083 |
| 403 | 20240829 | 115300 | 42750155850 | 47250 | 47400 | 47400 | 47200 | 1798 |
| 404 | 20240829 | 115200 | 42665082300 | 47450 | 47400 | 47450 | 47350 | 1490 |
| 405 | 20240829 | 115100 | 42594481450 | 47450 | 47400 | 47450 | 47300 | 3277 |
| 406 | 20240829 | 115000 | 42439226700 | 47400 | 47350 | 47400 | 47350 | 1647 |
| 407 | 20240829 | 114900 | 42361188450 | 47350 | 47350 | 47350 | 47300 | 1721 |
| 408 | 20240829 | 114800 | 42279737250 | 47300 | 47350 | 47350 | 47200 | 2204 |
| 409 | 20240829 | 114700 | 42175502300 | 47350 | 47400 | 47500 | 47250 | 5336 |
| 410 | 20240829 | 114600 | 41922697800 | 47450 | 47150 | 47500 | 47050 | 7843 |
| 411 | 20240829 | 114500 | 41551671500 | 47050 | 47150 | 47200 | 47050 | 2214 |
| 412 | 20240829 | 114400 | 41447340000 | 47050 | 47150 | 47300 | 47050 | 8442 |
| 413 | 20240829 | 114300 | 41049194500 | 47150 | 46950 | 47150 | 46950 | 7561 |
| 414 | 20240829 | 114200 | 40693614950 | 46900 | 46900 | 47000 | 46900 | 2077 |
| 415 | 20240829 | 114100 | 40596109950 | 46900 | 46750 | 46950 | 46750 | 4508 |
| 416 | 20240829 | 114000 | 40384909900 | 46750 | 46800 | 46850 | 46650 | 1499 |
| 417 | 20240829 | 113900 | 40314833950 | 46850 | 46800 | 46850 | 46750 | 1443 |
| 418 | 20240829 | 113800 | 40247292100 | 46850 | 46800 | 46850 | 46800 | 1041 |
| 419 | 20240829 | 113700 | 40198570600 | 46800 | 46650 | 46800 | 46600 | 620 |
| 420 | 20240829 | 113600 | 40169607350 | 46600 | 46650 | 46800 | 46600 | 3960 |
| 421 | 20240829 | 113500 | 39984566550 | 46650 | 46600 | 46700 | 46600 | 1139 |
| 422 | 20240829 | 113400 | 39931454950 | 46600 | 46700 | 46700 | 46600 | 995 |
| 423 | 20240829 | 113300 | 39885062950 | 46650 | 46650 | 46700 | 46650 | 366 |
| 424 | 20240829 | 113200 | 39867988050 | 46650 | 46700 | 46750 | 46650 | 639 |
| 425 | 20240829 | 113100 | 39838161000 | 46700 | 46700 | 46750 | 46650 | 444 |
| 426 | 20240829 | 113000 | 39817426200 | 46700 | 46750 | 46750 | 46600 | 3133 |
| 427 | 20240829 | 112900 | 39671057800 | 46750 | 46700 | 46750 | 46700 | 2615 |
| 428 | 20240829 | 112800 | 39548879350 | 46700 | 46700 | 46750 | 46650 | 1196 |
| 429 | 20240829 | 112700 | 39493010700 | 46700 | 46650 | 46750 | 46550 | 7007 |
| 430 | 20240829 | 112600 | 39165937400 | 46600 | 46550 | 46650 | 46550 | 1151 |
| 431 | 20240829 | 112500 | 39112330000 | 46550 | 46500 | 46650 | 46450 | 1916 |
| 432 | 20240829 | 112400 | 39023259850 | 46650 | 46450 | 46650 | 46450 | 2598 |
| 433 | 20240829 | 112300 | 38902374350 | 46400 | 46350 | 46450 | 46300 | 999 |
| 434 | 20240829 | 112200 | 38856040250 | 46350 | 46100 | 46350 | 46050 | 1507 |
| 435 | 20240829 | 112100 | 38786409300 | 46050 | 46250 | 46250 | 46050 | 1943 |
| 436 | 20240829 | 112000 | 38696820450 | 46250 | 46300 | 46300 | 46100 | 5336 |
| 437 | 20240829 | 111900 | 38450316950 | 46300 | 46300 | 46350 | 46250 | 643 |
| 438 | 20240829 | 111800 | 38420544500 | 46300 | 46200 | 46300 | 46200 | 831 |
| 439 | 20240829 | 111700 | 38382108650 | 46250 | 46250 | 46400 | 46250 | 2753 |
| 440 | 20240829 | 111600 | 38254693750 | 46250 | 46300 | 46350 | 46200 | 3223 |
| 441 | 20240829 | 111500 | 38105628500 | 46300 | 46350 | 46350 | 46300 | 1650 |
| 442 | 20240829 | 111400 | 38029205900 | 46350 | 46500 | 46500 | 46350 | 1519 |
| 443 | 20240829 | 111300 | 37958747050 | 46500 | 46550 | 46600 | 46400 | 1600 |
| 444 | 20240829 | 111200 | 37884417250 | 46600 | 46400 | 46600 | 46400 | 1871 |
| 445 | 20240829 | 111100 | 37797456350 | 46400 | 46600 | 46600 | 46400 | 2492 |
| 446 | 20240829 | 111000 | 37681717100 | 46500 | 46650 | 46700 | 46450 | 2000 |
| 447 | 20240829 | 110900 | 37588606600 | 46650 | 46650 | 46650 | 46600 | 272 |
| 448 | 20240829 | 110800 | 37575919900 | 46700 | 46600 | 46700 | 46550 | 1600 |
| 449 | 20240829 | 110700 | 37501344850 | 46600 | 46650 | 46700 | 46600 | 1129 |
| 450 | 20240829 | 110600 | 37448706300 | 46650 | 46700 | 46750 | 46650 | 1150 |
| 451 | 20240829 | 110500 | 37395026000 | 46700 | 46700 | 46700 | 46600 | 510 |
| 452 | 20240829 | 110400 | 37371221200 | 46700 | 46600 | 46800 | 46600 | 1177 |
| 453 | 20240829 | 110300 | 37316305400 | 46600 | 46600 | 46700 | 46450 | 5858 |
| 454 | 20240829 | 110200 | 37043635400 | 46650 | 46800 | 46850 | 46600 | 2311 |
| 455 | 20240829 | 110100 | 36935648400 | 46750 | 46800 | 46850 | 46700 | 1339 |
| 456 | 20240829 | 110000 | 36873041500 | 46800 | 46650 | 46850 | 46600 | 635 |
| 457 | 20240829 | 105900 | 36843393350 | 46650 | 46800 | 46900 | 46650 | 2641 |
| 458 | 20240829 | 105800 | 36719888850 | 46950 | 46600 | 46950 | 46600 | 1870 |
| 459 | 20240829 | 105700 | 36632620800 | 46600 | 46950 | 46950 | 46600 | 3405 |
| 460 | 20240829 | 105600 | 36473578050 | 46750 | 46600 | 46950 | 46600 | 2993 |
| 461 | 20240829 | 105500 | 36333905400 | 46600 | 47050 | 47050 | 46600 | 15193 |
| 462 | 20240829 | 105400 | 35622042700 | 47000 | 47000 | 47050 | 46950 | 5193 |
| 463 | 20240829 | 105300 | 35377970150 | 47000 | 46800 | 47000 | 46800 | 8055 |
| 464 | 20240829 | 105200 | 34999778700 | 46850 | 46650 | 46850 | 46650 | 6626 |
| 465 | 20240829 | 105100 | 34690105150 | 46650 | 46650 | 46700 | 46600 | 1287 |
| 466 | 20240829 | 105000 | 34630062050 | 46600 | 46600 | 46650 | 46600 | 3688 |
| 467 | 20240829 | 104900 | 34458095000 | 46600 | 46500 | 46650 | 46450 | 3915 |
| 468 | 20240829 | 104800 | 34275699300 | 46500 | 46550 | 46600 | 46400 | 2700 |
| 469 | 20240829 | 104700 | 34150062350 | 46550 | 46550 | 46550 | 46500 | 3671 |
| 470 | 20240829 | 104600 | 33979230250 | 46550 | 46350 | 46550 | 46300 | 6991 |
| 471 | 20240829 | 104500 | 33654512800 | 46350 | 46250 | 46350 | 46250 | 2730 |
| 472 | 20240829 | 104400 | 33528102700 | 46250 | 46150 | 46300 | 46150 | 1125 |
| 473 | 20240829 | 104300 | 33476103400 | 46150 | 46100 | 46250 | 46100 | 1090 |
| 474 | 20240829 | 104200 | 33425764950 | 46200 | 46200 | 46250 | 46100 | 635 |
| 475 | 20240829 | 104100 | 33396440000 | 46200 | 46300 | 46300 | 46100 | 997 |
| 476 | 20240829 | 104000 | 33350376650 | 46300 | 46150 | 46300 | 46150 | 2698 |
| 477 | 20240829 | 103900 | 33225686850 | 46150 | 46000 | 46150 | 46000 | 2836 |
| 478 | 20240829 | 103800 | 33095018300 | 46000 | 46000 | 46100 | 45950 | 3233 |
| 479 | 20240829 | 103700 | 32946175850 | 45950 | 45950 | 46000 | 45900 | 787 |
| 480 | 20240829 | 103600 | 32910022400 | 45950 | 46000 | 46000 | 45900 | 1122 |
| 481 | 20240829 | 103500 | 32858464700 | 45950 | 46000 | 46000 | 45900 | 269 |
| 482 | 20240829 | 103400 | 32846108550 | 46000 | 46000 | 46000 | 45900 | 1319 |
| 483 | 20240829 | 103300 | 32785490650 | 46000 | 45950 | 46000 | 45950 | 333 |
| 484 | 20240829 | 103200 | 32770179700 | 45950 | 45850 | 46000 | 45750 | 6127 |
| 485 | 20240829 | 103100 | 32489250850 | 45850 | 45900 | 45950 | 45800 | 1999 |
| 486 | 20240829 | 103000 | 32397582750 | 45900 | 45950 | 46000 | 45900 | 2112 |
| 487 | 20240829 | 102900 | 32300577900 | 45950 | 45950 | 46000 | 45900 | 1031 |
| 488 | 20240829 | 102800 | 32253214950 | 45950 | 46000 | 46050 | 45900 | 2150 |
| 489 | 20240829 | 102700 | 32154358350 | 46000 | 46000 | 46050 | 45950 | 1392 |
| 490 | 20240829 | 102600 | 32090339150 | 46050 | 46100 | 46100 | 46000 | 1251 |
| 491 | 20240829 | 102500 | 32032755950 | 46100 | 46100 | 46200 | 46050 | 1526 |
| 492 | 20240829 | 102400 | 31962352400 | 46100 | 46200 | 46200 | 46050 | 501 |
| 493 | 20240829 | 102300 | 31939262700 | 46200 | 46150 | 46200 | 46000 | 2195 |
| 494 | 20240829 | 102200 | 31838059450 | 46150 | 46100 | 46250 | 46100 | 1558 |
| 495 | 20240829 | 102100 | 31766129000 | 46100 | 46100 | 46150 | 46050 | 1067 |
| 496 | 20240829 | 102000 | 31716965400 | 46050 | 45900 | 46100 | 45850 | 2879 |
| 497 | 20240829 | 101900 | 31584499350 | 46000 | 46100 | 46100 | 45850 | 7773 |
| 498 | 20240829 | 101800 | 31227382750 | 46050 | 46100 | 46150 | 46050 | 1662 |
| 499 | 20240829 | 101700 | 31150817150 | 46100 | 46100 | 46100 | 46050 | 1007 |
| 500 | 20240829 | 101600 | 31104418850 | 46100 | 46300 | 46350 | 46050 | 4683 |
| 501 | 20240829 | 101500 | 30888256700 | 46250 | 46400 | 46450 | 46250 | 2128 |
| 502 | 20240829 | 101400 | 30789599450 | 46400 | 46350 | 46500 | 46350 | 2486 |
| 503 | 20240829 | 101300 | 30674220850 | 46400 | 46250 | 46400 | 46200 | 1017 |
| 504 | 20240829 | 101200 | 30627122750 | 46250 | 46500 | 46500 | 46250 | 2813 |
| 505 | 20240829 | 101100 | 30496719700 | 46550 | 46350 | 46550 | 46350 | 4244 |
| 506 | 20240829 | 101000 | 30299537100 | 46350 | 46300 | 46450 | 46250 | 1357 |
| 507 | 20240829 | 100900 | 30236669300 | 46400 | 46500 | 46500 | 46250 | 3225 |
| 508 | 20240829 | 100800 | 30087110200 | 46500 | 46400 | 46600 | 46300 | 10042 |
| 509 | 20240829 | 100700 | 29620079800 | 46450 | 46350 | 46450 | 46250 | 2644 |
| 510 | 20240829 | 100600 | 29497545650 | 46300 | 46250 | 46350 | 46200 | 918 |
| 511 | 20240829 | 100500 | 29455052600 | 46200 | 46100 | 46200 | 46100 | 1340 |
| 512 | 20240829 | 100400 | 29393181250 | 46150 | 46050 | 46150 | 46000 | 2190 |
| 513 | 20240829 | 100300 | 29292255950 | 46050 | 46250 | 46250 | 46000 | 3677 |
| 514 | 20240829 | 100200 | 29122706850 | 46250 | 46400 | 46400 | 46250 | 2526 |
| 515 | 20240829 | 100100 | 29005701750 | 46400 | 46450 | 46500 | 46400 | 4614 |
| 516 | 20240829 | 100000 | 28791433800 | 46450 | 46450 | 46550 | 46350 | 8209 |
| 517 | 20240829 | 095900 | 28410007950 | 46450 | 46300 | 46500 | 46300 | 8007 |
| 518 | 20240829 | 095800 | 28038567950 | 46350 | 46150 | 46400 | 46150 | 7841 |
| 519 | 20240829 | 095700 | 27675857750 | 46100 | 45950 | 46200 | 45900 | 8961 |
| 520 | 20240829 | 095600 | 27263560050 | 45950 | 45850 | 45950 | 45800 | 3488 |
| 521 | 20240829 | 095500 | 27103561350 | 45850 | 45700 | 45850 | 45700 | 5739 |
| 522 | 20240829 | 095400 | 26840868050 | 45700 | 45550 | 45700 | 45550 | 3698 |
| 523 | 20240829 | 095300 | 26672093700 | 45550 | 45650 | 45700 | 45550 | 1387 |
| 524 | 20240829 | 095200 | 26608810950 | 45650 | 45250 | 45650 | 45250 | 3478 |
| 525 | 20240829 | 095100 | 26450795300 | 45300 | 45250 | 45300 | 45200 | 4783 |
| 526 | 20240829 | 095000 | 26234295600 | 45300 | 45300 | 45300 | 45200 | 3621 |
| 527 | 20240829 | 094900 | 26070481800 | 45300 | 45250 | 45350 | 45250 | 3917 |
| 528 | 20240829 | 094800 | 25893135850 | 45300 | 45250 | 45300 | 45200 | 4400 |
| 529 | 20240829 | 094700 | 25693969850 | 45300 | 45400 | 45400 | 45200 | 5107 |
| 530 | 20240829 | 094600 | 25462666950 | 45400 | 45400 | 45450 | 45350 | 4959 |
| 531 | 20240829 | 094500 | 25237508300 | 45400 | 45400 | 45500 | 45400 | 1847 |
| 532 | 20240829 | 094400 | 25153583650 | 45450 | 45550 | 45600 | 45400 | 3853 |
| 533 | 20240829 | 094300 | 24978292900 | 45550 | 45650 | 45700 | 45500 | 2386 |
| 534 | 20240829 | 094200 | 24869552650 | 45600 | 45750 | 45750 | 45600 | 3262 |
| 535 | 20240829 | 094100 | 24720513650 | 45700 | 45550 | 45750 | 45550 | 4205 |
| 536 | 20240829 | 094000 | 24528764250 | 45550 | 45450 | 45550 | 45400 | 4026 |
| 537 | 20240829 | 093900 | 24345669350 | 45450 | 45500 | 45500 | 45400 | 2017 |
| 538 | 20240829 | 093800 | 24254011350 | 45450 | 45550 | 45600 | 45450 | 4169 |
| 539 | 20240829 | 093700 | 24064318650 | 45550 | 45600 | 45650 | 45500 | 4056 |
| 540 | 20240829 | 093600 | 23879525150 | 45600 | 45650 | 45650 | 45550 | 2129 |
| 541 | 20240829 | 093500 | 23782457600 | 45600 | 45500 | 45650 | 45450 | 3840 |
| 542 | 20240829 | 093400 | 23607639800 | 45500 | 45900 | 45900 | 45500 | 5429 |
| 543 | 20240829 | 093300 | 23360091350 | 45900 | 45550 | 45950 | 45450 | 5621 |
| 544 | 20240829 | 093200 | 23103425500 | 45500 | 45500 | 45650 | 45050 | 12800 |
| 545 | 20240829 | 093100 | 22522972000 | 45650 | 45750 | 45850 | 45450 | 12984 |
| 546 | 20240829 | 093000 | 21931017650 | 45800 | 45900 | 46000 | 45650 | 5993 |
| 547 | 20240829 | 092900 | 21656532950 | 45900 | 46100 | 46250 | 45800 | 3883 |
| 548 | 20240829 | 092800 | 21477775500 | 46050 | 45900 | 46250 | 45800 | 10515 |
| 549 | 20240829 | 092700 | 20993988050 | 45850 | 45850 | 46000 | 45650 | 7894 |
| 550 | 20240829 | 092600 | 20632097800 | 45900 | 45850 | 45950 | 45750 | 4754 |
| 551 | 20240829 | 092500 | 20414032250 | 45850 | 45750 | 45900 | 45700 | 4427 |
| 552 | 20240829 | 092400 | 20211298600 | 45800 | 45700 | 45850 | 45600 | 4743 |
| 553 | 20240829 | 092300 | 19994424200 | 45650 | 45700 | 45750 | 45600 | 3715 |
| 554 | 20240829 | 092200 | 19824803250 | 45750 | 45900 | 45900 | 45550 | 3040 |
| 555 | 20240829 | 092100 | 19685816800 | 45900 | 45700 | 45900 | 45500 | 4453 |
| 556 | 20240829 | 092000 | 19482292850 | 45600 | 45750 | 45800 | 45400 | 23958 |
| 557 | 20240829 | 091900 | 18389717300 | 45800 | 45950 | 46000 | 45750 | 8860 |
| 558 | 20240829 | 091800 | 17983193200 | 45900 | 45950 | 46100 | 45850 | 5216 |
| 559 | 20240829 | 091700 | 17743681050 | 45850 | 46550 | 46600 | 45850 | 11932 |
| 560 | 20240829 | 091600 | 17191956600 | 46550 | 46400 | 46650 | 46100 | 12144 |
| 561 | 20240829 | 091500 | 16626883550 | 46600 | 46300 | 46600 | 46050 | 7936 |
| 562 | 20240829 | 091400 | 16259829300 | 46300 | 46600 | 46650 | 46150 | 11613 |
| 563 | 20240829 | 091300 | 15719876050 | 46550 | 46600 | 46700 | 46300 | 11375 |
| 564 | 20240829 | 091200 | 15190364350 | 46600 | 46250 | 46700 | 46200 | 24073 |
| 565 | 20240829 | 091100 | 14072660250 | 46250 | 46200 | 46300 | 45850 | 12576 |
| 566 | 20240829 | 091000 | 13492067050 | 46150 | 45500 | 46250 | 45450 | 15478 |
| 567 | 20240829 | 090900 | 12780700250 | 45500 | 45400 | 46000 | 45200 | 15622 |
| 568 | 20240829 | 090800 | 12069841100 | 45400 | 45450 | 45450 | 45100 | 6126 |
| 569 | 20240829 | 090700 | 11792560300 | 45400 | 44900 | 45600 | 44800 | 26543 |
| 570 | 20240829 | 090600 | 10593966500 | 44900 | 45200 | 45300 | 44850 | 21701 |
| 571 | 20240829 | 090500 | 9615898350 | 45300 | 45800 | 45900 | 45050 | 23454 |
| 572 | 20240829 | 090400 | 8550273450 | 45900 | 46200 | 46350 | 45650 | 13216 |
| 573 | 20240829 | 090300 | 7942915150 | 46300 | 46350 | 46450 | 45700 | 17247 |
| 574 | 20240829 | 090200 | 7148419400 | 46350 | 45500 | 46500 | 45250 | 29636 |
| 575 | 20240829 | 090100 | 5786456450 | 45500 | 44200 | 45550 | 43700 | 50516 |
| 576 | 20240829 | 090000 | 3542520400 | 44250 | 45800 | 45800 | 44100 | 75566 |