35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240827 | 185600 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 12692 |
| 3 | 20240827 | 185500 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 4 | 20240827 | 185400 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 5 | 20240827 | 185300 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 6 | 20240827 | 185200 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 7 | 20240827 | 185100 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 8 | 20240827 | 185000 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 9 | 20240827 | 184900 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 10 | 20240827 | 184800 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 11 | 20240827 | 184700 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 12 | 20240827 | 184600 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 13 | 20240827 | 184500 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 14 | 20240827 | 184400 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 15 | 20240827 | 184300 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 16 | 20240827 | 184200 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 17 | 20240827 | 184100 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 18 | 20240827 | 184000 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 19 | 20240827 | 183900 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 20 | 20240827 | 183800 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 21 | 20240827 | 183700 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 22 | 20240827 | 183600 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 23 | 20240827 | 183500 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 24 | 20240827 | 183400 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 25 | 20240827 | 183300 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 26 | 20240827 | 183200 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 27 | 20240827 | 183100 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 28 | 20240827 | 183000 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 29 | 20240827 | 182900 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 30 | 20240827 | 182800 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 31 | 20240827 | 182700 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 32 | 20240827 | 182600 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 12692 |
| 33 | 20240827 | 182500 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 34 | 20240827 | 182400 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 35 | 20240827 | 182300 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 36 | 20240827 | 182200 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 37 | 20240827 | 182100 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 38 | 20240827 | 182000 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 39 | 20240827 | 181900 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 40 | 20240827 | 181800 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 41 | 20240827 | 181700 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 42 | 20240827 | 181600 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 43 | 20240827 | 181500 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 44 | 20240827 | 181400 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 45 | 20240827 | 181300 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 46 | 20240827 | 181200 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 47 | 20240827 | 181100 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 48 | 20240827 | 181000 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 49 | 20240827 | 180900 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 50 | 20240827 | 180800 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 51 | 20240827 | 180700 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 52 | 20240827 | 180600 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 53 | 20240827 | 180500 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 54 | 20240827 | 180400 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 55 | 20240827 | 180300 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 56 | 20240827 | 180200 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 57 | 20240827 | 180100 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 58 | 20240827 | 180000 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 59 | 20240827 | 175900 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 60 | 20240827 | 175800 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 61 | 20240827 | 175700 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 62 | 20240827 | 175600 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 12692 |
| 63 | 20240827 | 175500 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 64 | 20240827 | 175400 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 65 | 20240827 | 175300 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 66 | 20240827 | 175200 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 67 | 20240827 | 175100 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 68 | 20240827 | 175000 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 69 | 20240827 | 174900 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 70 | 20240827 | 174800 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 71 | 20240827 | 174700 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 72 | 20240827 | 174600 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 73 | 20240827 | 174500 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 74 | 20240827 | 174400 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 75 | 20240827 | 174300 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 76 | 20240827 | 174200 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 77 | 20240827 | 174100 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 78 | 20240827 | 174000 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 79 | 20240827 | 173900 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 80 | 20240827 | 173800 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 81 | 20240827 | 173700 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 82 | 20240827 | 173600 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 83 | 20240827 | 173500 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 84 | 20240827 | 173400 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 85 | 20240827 | 173300 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 86 | 20240827 | 173200 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 87 | 20240827 | 173100 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 88 | 20240827 | 173000 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 89 | 20240827 | 172900 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 90 | 20240827 | 172800 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 91 | 20240827 | 172700 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 92 | 20240827 | 172600 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 12692 |
| 93 | 20240827 | 172500 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 94 | 20240827 | 172400 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 95 | 20240827 | 172300 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 96 | 20240827 | 172200 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 97 | 20240827 | 172100 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 98 | 20240827 | 172000 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 99 | 20240827 | 171900 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 100 | 20240827 | 171800 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 101 | 20240827 | 171700 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 102 | 20240827 | 171600 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 103 | 20240827 | 171500 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 104 | 20240827 | 171400 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 105 | 20240827 | 171300 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 106 | 20240827 | 171200 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 107 | 20240827 | 171100 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 108 | 20240827 | 171000 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 109 | 20240827 | 170900 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 110 | 20240827 | 170800 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 111 | 20240827 | 170700 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 112 | 20240827 | 170600 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 113 | 20240827 | 170500 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 114 | 20240827 | 170400 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 115 | 20240827 | 170300 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 116 | 20240827 | 170200 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 117 | 20240827 | 170100 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 118 | 20240827 | 170000 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 119 | 20240827 | 165900 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 120 | 20240827 | 165800 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 121 | 20240827 | 165700 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 122 | 20240827 | 165600 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 12692 |
| 123 | 20240827 | 165500 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 124 | 20240827 | 165400 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 125 | 20240827 | 165300 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 126 | 20240827 | 165200 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 127 | 20240827 | 165100 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 128 | 20240827 | 165000 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 129 | 20240827 | 164900 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 130 | 20240827 | 164800 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 131 | 20240827 | 164700 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 132 | 20240827 | 164600 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 133 | 20240827 | 164500 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 134 | 20240827 | 164400 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 135 | 20240827 | 164300 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 136 | 20240827 | 164200 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 137 | 20240827 | 164100 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 138 | 20240827 | 164000 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 139 | 20240827 | 163900 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 140 | 20240827 | 163800 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 141 | 20240827 | 163700 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 142 | 20240827 | 163600 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 143 | 20240827 | 163500 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 144 | 20240827 | 163400 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 145 | 20240827 | 163300 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 146 | 20240827 | 163200 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 147 | 20240827 | 163100 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 148 | 20240827 | 163000 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 149 | 20240827 | 162900 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 150 | 20240827 | 162800 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 151 | 20240827 | 162700 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 152 | 20240827 | 162600 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 12692 |
| 153 | 20240827 | 162500 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 154 | 20240827 | 162400 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 155 | 20240827 | 162300 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 156 | 20240827 | 162200 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 157 | 20240827 | 162100 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 158 | 20240827 | 162000 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 159 | 20240827 | 161900 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 160 | 20240827 | 161800 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 161 | 20240827 | 161700 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 162 | 20240827 | 161600 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 163 | 20240827 | 161500 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 164 | 20240827 | 161400 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 165 | 20240827 | 161300 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 166 | 20240827 | 161200 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 167 | 20240827 | 161100 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 168 | 20240827 | 161000 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 169 | 20240827 | 160900 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 170 | 20240827 | 160800 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 171 | 20240827 | 160700 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 172 | 20240827 | 160600 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 173 | 20240827 | 160500 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 174 | 20240827 | 160400 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 175 | 20240827 | 160300 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 176 | 20240827 | 160200 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 177 | 20240827 | 160100 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 178 | 20240827 | 160000 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 179 | 20240827 | 155900 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 180 | 20240827 | 155800 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 181 | 20240827 | 155700 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 182 | 20240827 | 155600 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 12692 |
| 183 | 20240827 | 155500 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 184 | 20240827 | 155400 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 185 | 20240827 | 155300 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 186 | 20240827 | 155200 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 187 | 20240827 | 155100 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 188 | 20240827 | 155000 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 189 | 20240827 | 154900 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 190 | 20240827 | 154800 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 191 | 20240827 | 154700 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 192 | 20240827 | 154600 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 193 | 20240827 | 154500 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 194 | 20240827 | 154400 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 195 | 20240827 | 154300 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 196 | 20240827 | 154200 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 197 | 20240827 | 154100 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 198 | 20240827 | 154000 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 199 | 20240827 | 153900 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 200 | 20240827 | 153800 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 201 | 20240827 | 153700 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 202 | 20240827 | 153600 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 203 | 20240827 | 153500 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 204 | 20240827 | 153400 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 205 | 20240827 | 153300 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 206 | 20240827 | 153200 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 207 | 20240827 | 153100 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 0 |
| 208 | 20240827 | 153000 | 129994874000 | 284000 | 284000 | 284000 | 284000 | 12692 |
| 209 | 20240827 | 152900 | 126390346000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 210 | 20240827 | 152800 | 126390346000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 211 | 20240827 | 152700 | 126390346000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 212 | 20240827 | 152600 | 126390346000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 213 | 20240827 | 152500 | 126390346000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 214 | 20240827 | 152400 | 126390346000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 215 | 20240827 | 152300 | 126390346000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 216 | 20240827 | 152200 | 126390346000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 217 | 20240827 | 152100 | 126390346000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 218 | 20240827 | 152000 | 126390346000 | 284500 | 284500 | 284500 | 284500 | 0 |
| 219 | 20240827 | 151900 | 126390346000 | 284500 | 284500 | 284500 | 284000 | 1050 |
| 220 | 20240827 | 151800 | 126091845000 | 284000 | 284000 | 284500 | 284000 | 895 |
| 221 | 20240827 | 151700 | 125837592000 | 284500 | 284500 | 284500 | 284000 | 870 |
| 222 | 20240827 | 151600 | 125590434000 | 284000 | 285000 | 285000 | 284000 | 1847 |
| 223 | 20240827 | 151500 | 125064960500 | 284500 | 284500 | 285000 | 284500 | 981 |
| 224 | 20240827 | 151400 | 124785805000 | 284500 | 285000 | 285000 | 284500 | 1031 |
| 225 | 20240827 | 151300 | 124492202500 | 285000 | 284500 | 285000 | 284500 | 862 |
| 226 | 20240827 | 151200 | 124246891500 | 285000 | 285000 | 285000 | 284500 | 570 |
| 227 | 20240827 | 151100 | 124084649500 | 284500 | 285000 | 285000 | 284500 | 348 |
| 228 | 20240827 | 151000 | 123985597000 | 285000 | 284500 | 285000 | 284500 | 997 |
| 229 | 20240827 | 150900 | 123701626500 | 285000 | 285000 | 285000 | 284500 | 898 |
| 230 | 20240827 | 150800 | 123445911000 | 285000 | 284500 | 285000 | 284500 | 541 |
| 231 | 20240827 | 150700 | 123291860500 | 285000 | 285000 | 285000 | 284500 | 695 |
| 232 | 20240827 | 150600 | 123093935000 | 284500 | 285000 | 285000 | 284500 | 9688 |
| 233 | 20240827 | 150500 | 120337418000 | 285000 | 285000 | 285000 | 284500 | 820 |
| 234 | 20240827 | 150400 | 120103816500 | 285000 | 284500 | 285000 | 284500 | 931 |
| 235 | 20240827 | 150300 | 119838546000 | 285000 | 285000 | 285000 | 284500 | 1123 |
| 236 | 20240827 | 150200 | 119518638500 | 284500 | 284500 | 285000 | 284500 | 1039 |
| 237 | 20240827 | 150100 | 119222606000 | 285000 | 285000 | 285000 | 284500 | 649 |
| 238 | 20240827 | 150000 | 119037703500 | 285000 | 285000 | 285000 | 284500 | 1383 |
| 239 | 20240827 | 145900 | 118643753500 | 284500 | 285000 | 285000 | 284500 | 836 |
| 240 | 20240827 | 145800 | 118405660000 | 284500 | 285000 | 285000 | 284500 | 632 |
| 241 | 20240827 | 145700 | 118225594500 | 285000 | 285500 | 285500 | 284500 | 3131 |
| 242 | 20240827 | 145600 | 117333290000 | 285500 | 285500 | 286000 | 285000 | 1385 |
| 243 | 20240827 | 145500 | 116937683000 | 286000 | 285500 | 286000 | 285000 | 1029 |
| 244 | 20240827 | 145400 | 116643611000 | 285500 | 285000 | 285500 | 285000 | 993 |
| 245 | 20240827 | 145300 | 116360172500 | 285500 | 285500 | 285500 | 285000 | 850 |
| 246 | 20240827 | 145200 | 116117612500 | 285500 | 286000 | 286000 | 285000 | 1642 |
| 247 | 20240827 | 145100 | 115648852000 | 286000 | 285500 | 286000 | 285000 | 938 |
| 248 | 20240827 | 145000 | 115381060500 | 285500 | 285500 | 285500 | 285000 | 1067 |
| 249 | 20240827 | 144900 | 115076519000 | 285500 | 285000 | 285500 | 285000 | 692 |
| 250 | 20240827 | 144800 | 114879012000 | 285500 | 285000 | 285500 | 285000 | 900 |
| 251 | 20240827 | 144700 | 114622185000 | 285000 | 285500 | 285500 | 285000 | 1033 |
| 252 | 20240827 | 144600 | 114327382500 | 285500 | 285500 | 285500 | 285000 | 456 |
| 253 | 20240827 | 144500 | 114197278500 | 285000 | 285500 | 285500 | 285000 | 1489 |
| 254 | 20240827 | 144400 | 113772272500 | 285500 | 285500 | 285500 | 285000 | 659 |
| 255 | 20240827 | 144300 | 113584222500 | 285500 | 285500 | 285500 | 285000 | 924 |
| 256 | 20240827 | 144200 | 113320553000 | 285500 | 285500 | 285500 | 285000 | 660 |
| 257 | 20240827 | 144100 | 113132183000 | 285500 | 285000 | 285500 | 285000 | 1076 |
| 258 | 20240827 | 144000 | 112825058000 | 285500 | 285500 | 286000 | 285000 | 926 |
| 259 | 20240827 | 143900 | 112560593500 | 285500 | 285500 | 286000 | 285000 | 950 |
| 260 | 20240827 | 143800 | 112289390500 | 285500 | 286000 | 286000 | 285000 | 1379 |
| 261 | 20240827 | 143700 | 111895525000 | 286000 | 285500 | 286000 | 285000 | 790 |
| 262 | 20240827 | 143600 | 111669921000 | 285500 | 285000 | 285500 | 285000 | 823 |
| 263 | 20240827 | 143500 | 111435018000 | 285500 | 285500 | 285500 | 285000 | 599 |
| 264 | 20240827 | 143400 | 111264045000 | 285500 | 286000 | 286000 | 285000 | 445 |
| 265 | 20240827 | 143300 | 111137021500 | 286000 | 285500 | 286000 | 285000 | 1093 |
| 266 | 20240827 | 143200 | 110824945000 | 285000 | 286000 | 286000 | 285000 | 738 |
| 267 | 20240827 | 143100 | 110614141500 | 286000 | 285000 | 286000 | 285000 | 3065 |
| 268 | 20240827 | 143000 | 109739090500 | 285500 | 285500 | 285500 | 285000 | 714 |
| 269 | 20240827 | 142900 | 109535349000 | 285500 | 285500 | 285500 | 285000 | 672 |
| 270 | 20240827 | 142800 | 109343593500 | 285500 | 285000 | 285500 | 284500 | 4674 |
| 271 | 20240827 | 142700 | 108011394500 | 285000 | 285000 | 285000 | 284500 | 560 |
| 272 | 20240827 | 142600 | 107851893500 | 285000 | 285000 | 285000 | 284500 | 606 |
| 273 | 20240827 | 142500 | 107679303000 | 285000 | 285000 | 285000 | 284500 | 1077 |
| 274 | 20240827 | 142400 | 107372770500 | 285000 | 285000 | 285000 | 284500 | 575 |
| 275 | 20240827 | 142300 | 107209022000 | 285000 | 285000 | 285000 | 284500 | 762 |
| 276 | 20240827 | 142200 | 106991955000 | 285000 | 285000 | 285000 | 284500 | 548 |
| 277 | 20240827 | 142100 | 106835854500 | 285000 | 285000 | 285000 | 284500 | 430 |
| 278 | 20240827 | 142000 | 106713360000 | 284500 | 284500 | 285000 | 284500 | 330 |
| 279 | 20240827 | 141900 | 106619366000 | 285000 | 284500 | 285000 | 284000 | 526 |
| 280 | 20240827 | 141800 | 106469685500 | 285000 | 284000 | 285000 | 284000 | 2159 |
| 281 | 20240827 | 141700 | 105855543500 | 284500 | 284500 | 284500 | 284000 | 731 |
| 282 | 20240827 | 141600 | 105647853500 | 284500 | 284500 | 284500 | 284000 | 3478 |
| 283 | 20240827 | 141500 | 104659790500 | 284000 | 284500 | 284500 | 284000 | 606 |
| 284 | 20240827 | 141400 | 104487492000 | 284500 | 284500 | 284500 | 284000 | 594 |
| 285 | 20240827 | 141300 | 104318527000 | 284000 | 284500 | 284500 | 284000 | 728 |
| 286 | 20240827 | 141200 | 104111446000 | 284500 | 284000 | 284500 | 283500 | 937 |
| 287 | 20240827 | 141100 | 103845217000 | 284000 | 283500 | 284000 | 283500 | 1244 |
| 288 | 20240827 | 141000 | 103492047500 | 283500 | 283500 | 284000 | 283500 | 841 |
| 289 | 20240827 | 140900 | 103253375000 | 284000 | 284000 | 284000 | 283500 | 551 |
| 290 | 20240827 | 140800 | 103096966000 | 284500 | 284000 | 284500 | 284000 | 736 |
| 291 | 20240827 | 140700 | 102887861000 | 284500 | 285000 | 285000 | 284000 | 705 |
| 292 | 20240827 | 140600 | 102687339500 | 284500 | 285000 | 285000 | 284500 | 1485 |
| 293 | 20240827 | 140500 | 102264745500 | 284500 | 285000 | 285000 | 284500 | 1059 |
| 294 | 20240827 | 140400 | 101963101500 | 284500 | 284500 | 285000 | 284500 | 615 |
| 295 | 20240827 | 140300 | 101787885500 | 285000 | 285000 | 285000 | 284500 | 1103 |
| 296 | 20240827 | 140200 | 101473599500 | 285000 | 284500 | 285000 | 284500 | 633 |
| 297 | 20240827 | 140100 | 101293282500 | 285000 | 284500 | 285000 | 284500 | 579 |
| 298 | 20240827 | 140000 | 101128344500 | 284500 | 284500 | 285000 | 284000 | 3992 |
| 299 | 20240827 | 135900 | 99992663500 | 284000 | 284500 | 284500 | 284000 | 467 |
| 300 | 20240827 | 135800 | 99859965000 | 284000 | 284000 | 284500 | 284000 | 453 |
| 301 | 20240827 | 135700 | 99731196500 | 284500 | 284500 | 284500 | 284000 | 570 |
| 302 | 20240827 | 135600 | 99569072000 | 284500 | 284000 | 284500 | 283500 | 3062 |
| 303 | 20240827 | 135500 | 98699488500 | 284000 | 283000 | 284000 | 283000 | 1775 |
| 304 | 20240827 | 135400 | 98196212500 | 283500 | 283000 | 283500 | 283000 | 475 |
| 305 | 20240827 | 135300 | 98061652000 | 283000 | 283000 | 283500 | 283000 | 463 |
| 306 | 20240827 | 135200 | 97930462000 | 283000 | 283500 | 283500 | 283000 | 1037 |
| 307 | 20240827 | 135100 | 97636843500 | 283000 | 283500 | 283500 | 283000 | 717 |
| 308 | 20240827 | 135000 | 97433827000 | 283000 | 283500 | 283500 | 283000 | 522 |
| 309 | 20240827 | 134900 | 97285944500 | 283500 | 283500 | 283500 | 283000 | 624 |
| 310 | 20240827 | 134800 | 97109146000 | 283500 | 283500 | 283500 | 283000 | 528 |
| 311 | 20240827 | 134700 | 96959581000 | 283000 | 283000 | 283500 | 283000 | 827 |
| 312 | 20240827 | 134600 | 96725386000 | 283000 | 283500 | 283500 | 283000 | 454 |
| 313 | 20240827 | 134500 | 96596776000 | 283000 | 283000 | 283500 | 283000 | 1047 |
| 314 | 20240827 | 134400 | 96300101000 | 283500 | 283500 | 283500 | 283000 | 886 |
| 315 | 20240827 | 134300 | 96049294000 | 283000 | 283000 | 283500 | 283000 | 255 |
| 316 | 20240827 | 134200 | 95977053000 | 283000 | 284000 | 284000 | 283000 | 1782 |
| 317 | 20240827 | 134100 | 95471718500 | 284000 | 284000 | 284000 | 283500 | 768 |
| 318 | 20240827 | 134000 | 95253783000 | 284000 | 283500 | 284000 | 283500 | 538 |
| 319 | 20240827 | 133900 | 95101096500 | 284000 | 284000 | 284000 | 283500 | 348 |
| 320 | 20240827 | 133800 | 95002308500 | 284000 | 284000 | 284000 | 283500 | 270 |
| 321 | 20240827 | 133700 | 94925703500 | 283500 | 284000 | 284000 | 283500 | 843 |
| 322 | 20240827 | 133600 | 94686433000 | 284000 | 284000 | 284000 | 283500 | 867 |
| 323 | 20240827 | 133500 | 94440340000 | 284000 | 284500 | 284500 | 283500 | 3065 |
| 324 | 20240827 | 133400 | 93569884500 | 284500 | 285000 | 285000 | 284000 | 384 |
| 325 | 20240827 | 133300 | 93460654500 | 285000 | 284500 | 285000 | 284000 | 1104 |
| 326 | 20240827 | 133200 | 93146636500 | 284000 | 284500 | 284500 | 284000 | 1660 |
| 327 | 20240827 | 133100 | 92674454500 | 284500 | 284500 | 284500 | 284000 | 246 |
| 328 | 20240827 | 133000 | 92604544500 | 284500 | 284500 | 284500 | 284000 | 579 |
| 329 | 20240827 | 132900 | 92439928000 | 284500 | 284500 | 284500 | 284000 | 518 |
| 330 | 20240827 | 132800 | 92292571500 | 284500 | 284500 | 285000 | 284000 | 2713 |
| 331 | 20240827 | 132700 | 91520515000 | 284000 | 284500 | 284500 | 284000 | 3060 |
| 332 | 20240827 | 132600 | 90649988000 | 284500 | 284000 | 284500 | 284000 | 978 |
| 333 | 20240827 | 132500 | 90372137500 | 284000 | 284000 | 284000 | 283500 | 790 |
| 334 | 20240827 | 132400 | 90147815000 | 284000 | 283500 | 284000 | 283000 | 2293 |
| 335 | 20240827 | 132300 | 89497428500 | 283500 | 283500 | 283500 | 283000 | 328 |
| 336 | 20240827 | 132200 | 89404526000 | 283500 | 283000 | 283500 | 283000 | 179 |
| 337 | 20240827 | 132100 | 89353797000 | 283500 | 283500 | 283500 | 283000 | 1232 |
| 338 | 20240827 | 132000 | 89004543000 | 283500 | 283500 | 283500 | 283000 | 593 |
| 339 | 20240827 | 131900 | 88836476000 | 283500 | 283500 | 283500 | 283000 | 696 |
| 340 | 20240827 | 131800 | 88639396500 | 283500 | 283500 | 283500 | 283000 | 821 |
| 341 | 20240827 | 131700 | 88406807500 | 283500 | 283000 | 283500 | 283000 | 411 |
| 342 | 20240827 | 131600 | 88290430000 | 283500 | 283500 | 283500 | 282500 | 676 |
| 343 | 20240827 | 131500 | 88098937000 | 283000 | 282500 | 283000 | 282500 | 540 |
| 344 | 20240827 | 131400 | 87946171000 | 282500 | 283000 | 283500 | 282500 | 498 |
| 345 | 20240827 | 131300 | 87805178500 | 283500 | 284000 | 284000 | 283000 | 1172 |
| 346 | 20240827 | 131200 | 87472900500 | 283500 | 283000 | 284000 | 283000 | 2039 |
| 347 | 20240827 | 131100 | 86894797500 | 283000 | 283000 | 283000 | 282500 | 1580 |
| 348 | 20240827 | 131000 | 86447737000 | 282500 | 282500 | 283000 | 282500 | 855 |
| 349 | 20240827 | 130900 | 86206101500 | 282500 | 282500 | 283000 | 282500 | 731 |
| 350 | 20240827 | 130800 | 85999326500 | 282500 | 283500 | 283500 | 282500 | 1299 |
| 351 | 20240827 | 130700 | 85631968500 | 283000 | 284500 | 284500 | 283000 | 3152 |
| 352 | 20240827 | 130600 | 84738112000 | 284500 | 284000 | 284500 | 284000 | 2540 |
| 353 | 20240827 | 130500 | 84015981000 | 284500 | 284000 | 284500 | 284000 | 580 |
| 354 | 20240827 | 130400 | 83851215500 | 284500 | 284500 | 284500 | 284000 | 1073 |
| 355 | 20240827 | 130300 | 83546228000 | 284500 | 285000 | 285000 | 284000 | 2498 |
| 356 | 20240827 | 130200 | 82835500500 | 285000 | 285000 | 285000 | 284500 | 924 |
| 357 | 20240827 | 130100 | 82572484500 | 285000 | 285500 | 286000 | 284500 | 2990 |
| 358 | 20240827 | 130000 | 81719552500 | 286000 | 286000 | 286000 | 285500 | 385 |
| 359 | 20240827 | 125900 | 81609510500 | 285500 | 286000 | 286000 | 285500 | 1303 |
| 360 | 20240827 | 125800 | 81237032000 | 286000 | 285500 | 286000 | 285000 | 2461 |
| 361 | 20240827 | 125700 | 80533813500 | 286000 | 286000 | 286500 | 285500 | 2754 |
| 362 | 20240827 | 125600 | 79746026000 | 286500 | 286000 | 286500 | 285500 | 2672 |
| 363 | 20240827 | 125500 | 78981740500 | 286000 | 285500 | 286000 | 285500 | 858 |
| 364 | 20240827 | 125400 | 78736501500 | 285500 | 285500 | 286000 | 285000 | 3385 |
| 365 | 20240827 | 125300 | 77769770000 | 285500 | 285000 | 285500 | 284500 | 4556 |
| 366 | 20240827 | 125200 | 76471160000 | 285000 | 284000 | 285000 | 284000 | 3895 |
| 367 | 20240827 | 125100 | 75364027000 | 284000 | 284000 | 284000 | 283500 | 688 |
| 368 | 20240827 | 125000 | 75168688000 | 284000 | 284000 | 284500 | 283500 | 9045 |
| 369 | 20240827 | 124900 | 72599476500 | 284000 | 283500 | 284000 | 283000 | 3383 |
| 370 | 20240827 | 124800 | 71640244500 | 283500 | 283500 | 283500 | 283000 | 778 |
| 371 | 20240827 | 124700 | 71419708000 | 283000 | 283000 | 283500 | 283000 | 345 |
| 372 | 20240827 | 124600 | 71322020500 | 283500 | 283500 | 283500 | 283000 | 627 |
| 373 | 20240827 | 124500 | 71144423000 | 283500 | 283500 | 283500 | 283000 | 355 |
| 374 | 20240827 | 124400 | 71043828500 | 283500 | 283000 | 283500 | 283000 | 162 |
| 375 | 20240827 | 124300 | 70997936500 | 283000 | 283500 | 283500 | 283000 | 335 |
| 376 | 20240827 | 124200 | 70903071000 | 283500 | 283500 | 283500 | 283000 | 1113 |
| 377 | 20240827 | 124100 | 70587730000 | 283500 | 283500 | 283500 | 283000 | 362 |
| 378 | 20240827 | 124000 | 70485152000 | 283500 | 283500 | 283500 | 283000 | 400 |
| 379 | 20240827 | 123900 | 70371860000 | 283500 | 283000 | 283500 | 283000 | 504 |
| 380 | 20240827 | 123800 | 70229094000 | 283000 | 283500 | 283500 | 283000 | 504 |
| 381 | 20240827 | 123700 | 70086303500 | 283500 | 283000 | 283500 | 283000 | 1004 |
| 382 | 20240827 | 123600 | 69802067500 | 283000 | 283000 | 283500 | 283000 | 686 |
| 383 | 20240827 | 123500 | 69607793500 | 283500 | 283000 | 283500 | 283000 | 207 |
| 384 | 20240827 | 123400 | 69549178000 | 283000 | 283500 | 283500 | 283000 | 732 |
| 385 | 20240827 | 123300 | 69341790000 | 283500 | 283500 | 283500 | 283000 | 545 |
| 386 | 20240827 | 123200 | 69187418000 | 283500 | 283500 | 283500 | 283000 | 347 |
| 387 | 20240827 | 123100 | 69089113500 | 283500 | 282500 | 283500 | 282500 | 1436 |
| 388 | 20240827 | 123000 | 68682606000 | 283000 | 283000 | 283000 | 282500 | 589 |
| 389 | 20240827 | 122900 | 68515934500 | 282500 | 283000 | 283000 | 282500 | 332 |
| 390 | 20240827 | 122800 | 68422043000 | 283000 | 283500 | 283500 | 282500 | 638 |
| 391 | 20240827 | 122700 | 68241486000 | 283000 | 283500 | 283500 | 283000 | 966 |
| 392 | 20240827 | 122600 | 67967913000 | 283500 | 283000 | 283500 | 283000 | 1220 |
| 393 | 20240827 | 122500 | 67622428000 | 283500 | 283500 | 283500 | 283000 | 930 |
| 394 | 20240827 | 122400 | 67358818500 | 283500 | 283500 | 284000 | 283500 | 4262 |
| 395 | 20240827 | 122300 | 66149749500 | 283500 | 283000 | 283500 | 282500 | 2655 |
| 396 | 20240827 | 122200 | 65398348500 | 282500 | 283000 | 283500 | 282500 | 2704 |
| 397 | 20240827 | 122100 | 64632899000 | 283000 | 283000 | 283000 | 282500 | 1339 |
| 398 | 20240827 | 122000 | 64254179000 | 283000 | 283000 | 283000 | 282500 | 801 |
| 399 | 20240827 | 121900 | 64027551500 | 282500 | 282500 | 283000 | 282000 | 2815 |
| 400 | 20240827 | 121800 | 63231952000 | 282500 | 281500 | 282500 | 281000 | 6632 |
| 401 | 20240827 | 121700 | 61363359500 | 281500 | 281000 | 281500 | 280500 | 3820 |
| 402 | 20240827 | 121600 | 60289679000 | 281000 | 281000 | 281000 | 280500 | 472 |
| 403 | 20240827 | 121500 | 60157074000 | 280500 | 280000 | 281000 | 280000 | 1385 |
| 404 | 20240827 | 121400 | 59768589500 | 280500 | 280500 | 280500 | 280000 | 247 |
| 405 | 20240827 | 121300 | 59699307000 | 280500 | 280500 | 280500 | 280000 | 577 |
| 406 | 20240827 | 121200 | 59537500000 | 280500 | 280000 | 280500 | 279500 | 1446 |
| 407 | 20240827 | 121100 | 59132340500 | 280000 | 279500 | 280000 | 279500 | 347 |
| 408 | 20240827 | 121000 | 59035192500 | 280000 | 280000 | 280000 | 279500 | 305 |
| 409 | 20240827 | 120900 | 58949894500 | 280000 | 280000 | 280000 | 279500 | 701 |
| 410 | 20240827 | 120800 | 58753619000 | 280000 | 279500 | 280000 | 279500 | 1230 |
| 411 | 20240827 | 120700 | 58409250000 | 280000 | 280000 | 280000 | 279500 | 97 |
| 412 | 20240827 | 120600 | 58382096000 | 280000 | 280000 | 280000 | 279500 | 220 |
| 413 | 20240827 | 120500 | 58320502500 | 279500 | 280000 | 280000 | 279500 | 299 |
| 414 | 20240827 | 120400 | 58236797000 | 280000 | 280000 | 280000 | 279500 | 530 |
| 415 | 20240827 | 120300 | 58088526000 | 280000 | 279500 | 280000 | 279000 | 1101 |
| 416 | 20240827 | 120200 | 57780791000 | 279500 | 278500 | 279500 | 278500 | 375 |
| 417 | 20240827 | 120100 | 57676160500 | 279000 | 279000 | 279000 | 278500 | 529 |
| 418 | 20240827 | 120000 | 57528574500 | 278500 | 278500 | 279000 | 278500 | 374 |
| 419 | 20240827 | 115900 | 57424260500 | 279000 | 278500 | 279500 | 278500 | 166 |
| 420 | 20240827 | 115800 | 57377951500 | 278500 | 279500 | 279500 | 278500 | 386 |
| 421 | 20240827 | 115700 | 57270238000 | 279500 | 279500 | 279500 | 279000 | 548 |
| 422 | 20240827 | 115600 | 57117149500 | 279000 | 279500 | 279500 | 279000 | 274 |
| 423 | 20240827 | 115500 | 57040624000 | 279500 | 279000 | 279500 | 279000 | 232 |
| 424 | 20240827 | 115400 | 56975793500 | 279500 | 279500 | 279500 | 279000 | 725 |
| 425 | 20240827 | 115300 | 56773361000 | 279500 | 279500 | 279500 | 279000 | 669 |
| 426 | 20240827 | 115200 | 56586643000 | 279500 | 280000 | 280000 | 279000 | 1047 |
| 427 | 20240827 | 115100 | 56294031000 | 280000 | 280000 | 280000 | 279500 | 234 |
| 428 | 20240827 | 115000 | 56228515500 | 280000 | 280000 | 280000 | 279500 | 163 |
| 429 | 20240827 | 114900 | 56182887000 | 280000 | 280000 | 280500 | 279500 | 1676 |
| 430 | 20240827 | 114800 | 55713602000 | 280000 | 280000 | 280000 | 279000 | 1483 |
| 431 | 20240827 | 114700 | 55298874500 | 280000 | 280000 | 280000 | 279500 | 207 |
| 432 | 20240827 | 114600 | 55240926500 | 280000 | 280000 | 280000 | 279500 | 133 |
| 433 | 20240827 | 114500 | 55203702000 | 280000 | 280000 | 280000 | 279500 | 1748 |
| 434 | 20240827 | 114400 | 54714727500 | 280000 | 280000 | 280000 | 279500 | 502 |
| 435 | 20240827 | 114300 | 54574198000 | 279500 | 280500 | 280500 | 279500 | 820 |
| 436 | 20240827 | 114200 | 54344633500 | 280000 | 281000 | 281000 | 280000 | 2278 |
| 437 | 20240827 | 114100 | 53705860500 | 281000 | 281000 | 281000 | 280000 | 2875 |
| 438 | 20240827 | 114000 | 52899418000 | 281000 | 281000 | 281000 | 280500 | 1195 |
| 439 | 20240827 | 113900 | 52563930500 | 281000 | 281000 | 281000 | 280500 | 350 |
| 440 | 20240827 | 113800 | 52465610500 | 281000 | 279500 | 281000 | 279500 | 8078 |
| 441 | 20240827 | 113700 | 50202161500 | 280000 | 279500 | 280000 | 279500 | 231 |
| 442 | 20240827 | 113600 | 50137554500 | 280000 | 279500 | 280000 | 279500 | 888 |
| 443 | 20240827 | 113500 | 49889071000 | 279500 | 280000 | 280000 | 279500 | 3467 |
| 444 | 20240827 | 113400 | 48919829500 | 280000 | 280000 | 280000 | 279500 | 684 |
| 445 | 20240827 | 113300 | 48728390000 | 280000 | 280000 | 280000 | 279500 | 369 |
| 446 | 20240827 | 113200 | 48625077500 | 280000 | 280000 | 280000 | 279500 | 482 |
| 447 | 20240827 | 113100 | 48490169000 | 280000 | 280000 | 280000 | 279500 | 999 |
| 448 | 20240827 | 113000 | 48210914500 | 279500 | 280000 | 280000 | 279500 | 731 |
| 449 | 20240827 | 112900 | 48006506000 | 280000 | 279500 | 280000 | 279000 | 2066 |
| 450 | 20240827 | 112800 | 47429030000 | 279500 | 279500 | 279500 | 279000 | 191 |
| 451 | 20240827 | 112700 | 47375677000 | 279500 | 279500 | 279500 | 279000 | 1156 |
| 452 | 20240827 | 112600 | 47052797000 | 279000 | 279500 | 279500 | 279000 | 374 |
| 453 | 20240827 | 112500 | 46948287500 | 279000 | 279500 | 279500 | 279000 | 231 |
| 454 | 20240827 | 112400 | 46883760000 | 279500 | 279500 | 279500 | 279000 | 339 |
| 455 | 20240827 | 112300 | 46789025000 | 279500 | 279500 | 279500 | 279000 | 469 |
| 456 | 20240827 | 112200 | 46657977500 | 279500 | 279500 | 279500 | 279000 | 183 |
| 457 | 20240827 | 112100 | 46606837500 | 279500 | 279500 | 279500 | 279000 | 613 |
| 458 | 20240827 | 112000 | 46435696500 | 279500 | 279500 | 279500 | 279000 | 423 |
| 459 | 20240827 | 111900 | 46317500500 | 279500 | 279000 | 279500 | 278500 | 1693 |
| 460 | 20240827 | 111800 | 45845099000 | 279000 | 279000 | 279000 | 278500 | 567 |
| 461 | 20240827 | 111700 | 45686946000 | 279000 | 279000 | 279000 | 278500 | 281 |
| 462 | 20240827 | 111600 | 45608556500 | 279000 | 279000 | 279000 | 278500 | 577 |
| 463 | 20240827 | 111500 | 45447587000 | 279000 | 279500 | 279500 | 278500 | 1432 |
| 464 | 20240827 | 111400 | 45047999500 | 279000 | 279500 | 279500 | 279000 | 281 |
| 465 | 20240827 | 111300 | 44969481500 | 279000 | 279500 | 279500 | 279000 | 834 |
| 466 | 20240827 | 111200 | 44736668000 | 279500 | 279500 | 279500 | 279000 | 378 |
| 467 | 20240827 | 111100 | 44631038500 | 279500 | 279500 | 280000 | 279000 | 655 |
| 468 | 20240827 | 111000 | 44447884500 | 279500 | 279500 | 280000 | 279000 | 883 |
| 469 | 20240827 | 110900 | 44201083500 | 279500 | 280000 | 280000 | 279500 | 1387 |
| 470 | 20240827 | 110800 | 43813075500 | 280000 | 280000 | 280000 | 279500 | 442 |
| 471 | 20240827 | 110700 | 43689327500 | 280000 | 280000 | 280000 | 279500 | 1467 |
| 472 | 20240827 | 110600 | 43279148500 | 280000 | 279000 | 280000 | 278500 | 5920 |
| 473 | 20240827 | 110500 | 41624902500 | 279000 | 278500 | 279500 | 278500 | 6364 |
| 474 | 20240827 | 110400 | 39849302500 | 279000 | 278500 | 279000 | 278500 | 569 |
| 475 | 20240827 | 110300 | 39690579500 | 279000 | 278500 | 279000 | 278500 | 1397 |
| 476 | 20240827 | 110200 | 39301349000 | 278500 | 278500 | 278500 | 278000 | 252 |
| 477 | 20240827 | 110100 | 39231186000 | 278500 | 278000 | 278500 | 278000 | 305 |
| 478 | 20240827 | 110000 | 39146257500 | 278500 | 278500 | 279000 | 278000 | 1993 |
| 479 | 20240827 | 105900 | 38591066000 | 279000 | 278500 | 279000 | 278500 | 566 |
| 480 | 20240827 | 105800 | 38433168500 | 279000 | 278500 | 279000 | 278500 | 419 |
| 481 | 20240827 | 105700 | 38316293500 | 279000 | 278500 | 279000 | 278500 | 803 |
| 482 | 20240827 | 105600 | 38092446000 | 279000 | 279000 | 279000 | 278500 | 532 |
| 483 | 20240827 | 105500 | 37944230500 | 279000 | 279000 | 279000 | 278500 | 368 |
| 484 | 20240827 | 105400 | 37841680000 | 279000 | 278500 | 279000 | 278000 | 5847 |
| 485 | 20240827 | 105300 | 36213380500 | 278500 | 278000 | 278500 | 277500 | 544 |
| 486 | 20240827 | 105200 | 36062042500 | 278000 | 278000 | 278000 | 277500 | 277 |
| 487 | 20240827 | 105100 | 35985058500 | 278000 | 277500 | 278000 | 277500 | 293 |
| 488 | 20240827 | 105000 | 35903611000 | 278000 | 277500 | 278000 | 277500 | 579 |
| 489 | 20240827 | 104900 | 35742682000 | 278000 | 277500 | 278000 | 277500 | 102 |
| 490 | 20240827 | 104800 | 35714335500 | 278000 | 278000 | 278000 | 277500 | 375 |
| 491 | 20240827 | 104700 | 35610166000 | 278000 | 278000 | 278000 | 277500 | 278 |
| 492 | 20240827 | 104600 | 35532911000 | 278000 | 277500 | 278500 | 277500 | 455 |
| 493 | 20240827 | 104500 | 35406456000 | 278000 | 278000 | 278500 | 277500 | 1193 |
| 494 | 20240827 | 104400 | 35074781500 | 278000 | 277500 | 278000 | 277500 | 247 |
| 495 | 20240827 | 104300 | 35006126500 | 278000 | 277500 | 278000 | 277500 | 102 |
| 496 | 20240827 | 104200 | 34977791500 | 278000 | 277500 | 278000 | 277500 | 1103 |
| 497 | 20240827 | 104100 | 34671317500 | 277500 | 277000 | 278000 | 277000 | 282 |
| 498 | 20240827 | 104000 | 34593044000 | 277500 | 278000 | 278000 | 277000 | 730 |
| 499 | 20240827 | 103900 | 34390431500 | 278000 | 277500 | 278000 | 277500 | 255 |
| 500 | 20240827 | 103800 | 34319576000 | 277500 | 278000 | 278000 | 277500 | 602 |
| 501 | 20240827 | 103700 | 34152370500 | 278000 | 277500 | 278000 | 277000 | 2713 |
| 502 | 20240827 | 103600 | 33399547000 | 277500 | 277500 | 277500 | 277000 | 247 |
| 503 | 20240827 | 103500 | 33331037000 | 277000 | 277000 | 277500 | 277000 | 167 |
| 504 | 20240827 | 103400 | 33284715000 | 277500 | 278000 | 278000 | 277000 | 2581 |
| 505 | 20240827 | 103300 | 32568468000 | 277500 | 278000 | 278500 | 277500 | 1752 |
| 506 | 20240827 | 103200 | 32081455500 | 278500 | 278000 | 278500 | 278000 | 199 |
| 507 | 20240827 | 103100 | 32026051000 | 278500 | 278000 | 278500 | 278000 | 474 |
| 508 | 20240827 | 103000 | 31894145000 | 278000 | 278000 | 278500 | 278000 | 501 |
| 509 | 20240827 | 102900 | 31754737500 | 278500 | 278000 | 278500 | 278000 | 379 |
| 510 | 20240827 | 102800 | 31649209500 | 278000 | 278000 | 279000 | 278000 | 2149 |
| 511 | 20240827 | 102700 | 31050664500 | 278500 | 278000 | 278500 | 278000 | 512 |
| 512 | 20240827 | 102600 | 30908201500 | 278000 | 278000 | 278500 | 278000 | 341 |
| 513 | 20240827 | 102500 | 30813301500 | 278500 | 278000 | 278500 | 278000 | 2240 |
| 514 | 20240827 | 102400 | 30189597000 | 278500 | 278000 | 278500 | 278000 | 410 |
| 515 | 20240827 | 102300 | 30075440000 | 278500 | 278000 | 278500 | 278000 | 92 |
| 516 | 20240827 | 102200 | 30049834500 | 278000 | 278000 | 278500 | 278000 | 604 |
| 517 | 20240827 | 102100 | 29881653500 | 278500 | 278000 | 278500 | 278000 | 823 |
| 518 | 20240827 | 102000 | 29652478500 | 278500 | 278500 | 278500 | 278000 | 419 |
| 519 | 20240827 | 101900 | 29535936000 | 278500 | 278000 | 278500 | 278000 | 312 |
| 520 | 20240827 | 101800 | 29449173000 | 278000 | 277500 | 278500 | 277500 | 276 |
| 521 | 20240827 | 101700 | 29372369500 | 278000 | 278000 | 278500 | 277500 | 696 |
| 522 | 20240827 | 101600 | 29178701500 | 278000 | 278000 | 278500 | 277500 | 931 |
| 523 | 20240827 | 101500 | 28919776500 | 278500 | 277500 | 278500 | 277500 | 1168 |
| 524 | 20240827 | 101400 | 28595106500 | 278000 | 277500 | 278000 | 277500 | 1280 |
| 525 | 20240827 | 101300 | 28239299500 | 277500 | 277500 | 278000 | 277500 | 745 |
| 526 | 20240827 | 101200 | 28032218000 | 277500 | 277500 | 278000 | 277500 | 1110 |
| 527 | 20240827 | 101100 | 27723675000 | 277500 | 277500 | 278000 | 277500 | 314 |
| 528 | 20240827 | 101000 | 27636468000 | 278000 | 277500 | 278000 | 277000 | 1521 |
| 529 | 20240827 | 100900 | 27214382000 | 278000 | 278000 | 278000 | 277500 | 553 |
| 530 | 20240827 | 100800 | 27060680000 | 278000 | 278000 | 278000 | 277500 | 343 |
| 531 | 20240827 | 100700 | 26965355000 | 278000 | 278000 | 278500 | 277500 | 289 |
| 532 | 20240827 | 100600 | 26885015500 | 278000 | 278000 | 278500 | 277500 | 494 |
| 533 | 20240827 | 100500 | 26747615000 | 278000 | 277500 | 278500 | 277500 | 1221 |
| 534 | 20240827 | 100400 | 26408181500 | 278000 | 277000 | 278000 | 277000 | 1145 |
| 535 | 20240827 | 100300 | 26090153000 | 277500 | 278000 | 278000 | 277000 | 1724 |
| 536 | 20240827 | 100200 | 25611626500 | 278000 | 277500 | 278000 | 277500 | 324 |
| 537 | 20240827 | 100100 | 25521600000 | 277500 | 278000 | 278500 | 277500 | 1496 |
| 538 | 20240827 | 100000 | 25105432000 | 278000 | 278500 | 279000 | 278000 | 1408 |
| 539 | 20240827 | 095900 | 24713323500 | 278500 | 279000 | 279500 | 278500 | 949 |
| 540 | 20240827 | 095800 | 24448560000 | 279500 | 278500 | 279500 | 278500 | 2958 |
| 541 | 20240827 | 095700 | 23622963000 | 278500 | 278500 | 279000 | 278000 | 446 |
| 542 | 20240827 | 095600 | 23498682000 | 278500 | 278500 | 279000 | 278000 | 2058 |
| 543 | 20240827 | 095500 | 22924886500 | 278500 | 279000 | 279000 | 278500 | 757 |
| 544 | 20240827 | 095400 | 22713834500 | 278500 | 277500 | 279000 | 277500 | 3901 |
| 545 | 20240827 | 095300 | 21628546500 | 277500 | 277500 | 278000 | 277000 | 1446 |
| 546 | 20240827 | 095200 | 21227310000 | 277500 | 277000 | 278000 | 276500 | 1248 |
| 547 | 20240827 | 095100 | 20881080500 | 276500 | 277500 | 277500 | 276500 | 1191 |
| 548 | 20240827 | 095000 | 20551259500 | 277500 | 277000 | 277500 | 277000 | 359 |
| 549 | 20240827 | 094900 | 20451656000 | 277000 | 277000 | 277500 | 276500 | 894 |
| 550 | 20240827 | 094800 | 20203935500 | 276500 | 277000 | 277000 | 276500 | 534 |
| 551 | 20240827 | 094700 | 20056148000 | 277000 | 277500 | 277500 | 276500 | 814 |
| 552 | 20240827 | 094600 | 19830684500 | 277500 | 277500 | 277500 | 277000 | 392 |
| 553 | 20240827 | 094500 | 19722037500 | 277500 | 277500 | 278000 | 277000 | 1193 |
| 554 | 20240827 | 094400 | 19390988500 | 277000 | 277000 | 277500 | 276500 | 1158 |
| 555 | 20240827 | 094300 | 19070183000 | 277000 | 277000 | 277500 | 276500 | 696 |
| 556 | 20240827 | 094200 | 18877542000 | 277000 | 278000 | 278000 | 277000 | 1161 |
| 557 | 20240827 | 094100 | 18555515000 | 278000 | 277500 | 278000 | 277500 | 178 |
| 558 | 20240827 | 094000 | 18506065500 | 277500 | 278000 | 278000 | 277500 | 488 |
| 559 | 20240827 | 093900 | 18370627500 | 277500 | 277500 | 278000 | 277000 | 1443 |
| 560 | 20240827 | 093800 | 17970364500 | 277000 | 277500 | 277500 | 277000 | 538 |
| 561 | 20240827 | 093700 | 17821225500 | 277500 | 278500 | 278500 | 277000 | 920 |
| 562 | 20240827 | 093600 | 17565563500 | 278000 | 277000 | 278500 | 277000 | 6028 |
| 563 | 20240827 | 093500 | 15890470500 | 277000 | 277000 | 277500 | 277000 | 758 |
| 564 | 20240827 | 093400 | 15680368500 | 277000 | 276500 | 277000 | 276000 | 480 |
| 565 | 20240827 | 093300 | 15547593500 | 276500 | 274500 | 277000 | 274500 | 6224 |
| 566 | 20240827 | 093200 | 13826552500 | 275000 | 274500 | 275000 | 274500 | 415 |
| 567 | 20240827 | 093100 | 13712477000 | 274500 | 274000 | 275000 | 273000 | 1720 |
| 568 | 20240827 | 093000 | 13241057500 | 274000 | 273500 | 274000 | 273500 | 321 |
| 569 | 20240827 | 092900 | 13153228000 | 274000 | 273500 | 274000 | 273500 | 361 |
| 570 | 20240827 | 092800 | 13054415000 | 274000 | 274000 | 274500 | 273000 | 2763 |
| 571 | 20240827 | 092700 | 12297999500 | 274000 | 274000 | 274500 | 274000 | 358 |
| 572 | 20240827 | 092600 | 12199741000 | 274000 | 274000 | 274500 | 274000 | 451 |
| 573 | 20240827 | 092500 | 12076081500 | 274500 | 273500 | 274500 | 273500 | 811 |
| 574 | 20240827 | 092400 | 11853860000 | 274000 | 274000 | 274000 | 273500 | 597 |
| 575 | 20240827 | 092300 | 11690288000 | 274000 | 273500 | 274000 | 273500 | 128 |
| 576 | 20240827 | 092200 | 11655266000 | 274000 | 274000 | 274500 | 274000 | 510 |
| 577 | 20240827 | 092100 | 11515515500 | 274000 | 274000 | 274500 | 273500 | 415 |
| 578 | 20240827 | 092000 | 11401823000 | 274000 | 274000 | 274000 | 273500 | 455 |
| 579 | 20240827 | 091900 | 11277189500 | 274000 | 273500 | 274000 | 273500 | 549 |
| 580 | 20240827 | 091800 | 11126827500 | 273500 | 272500 | 273500 | 272000 | 2359 |
| 581 | 20240827 | 091700 | 10483375000 | 272500 | 272000 | 272500 | 271500 | 898 |
| 582 | 20240827 | 091600 | 10239087500 | 272000 | 271500 | 272000 | 271500 | 1270 |
| 583 | 20240827 | 091500 | 9893765500 | 271500 | 272500 | 273000 | 271500 | 1697 |
| 584 | 20240827 | 091400 | 9432024000 | 272500 | 272500 | 273000 | 272000 | 1536 |
| 585 | 20240827 | 091300 | 9013376500 | 273000 | 272500 | 273000 | 272000 | 940 |
| 586 | 20240827 | 091200 | 8757224000 | 273000 | 272000 | 273000 | 272000 | 845 |
| 587 | 20240827 | 091100 | 8527049500 | 272000 | 272000 | 272500 | 271500 | 5126 |
| 588 | 20240827 | 091000 | 7133399500 | 272000 | 274000 | 274000 | 272000 | 4348 |
| 589 | 20240827 | 090900 | 5946491500 | 274000 | 274000 | 274500 | 273500 | 1414 |
| 590 | 20240827 | 090800 | 5558986000 | 273500 | 274000 | 274000 | 273500 | 415 |
| 591 | 20240827 | 090700 | 5445443000 | 273500 | 273500 | 274000 | 273500 | 328 |
| 592 | 20240827 | 090600 | 5355683500 | 273500 | 273500 | 273500 | 273000 | 2069 |
| 593 | 20240827 | 090500 | 4790033500 | 274000 | 274500 | 275000 | 273500 | 1707 |
| 594 | 20240827 | 090400 | 4321823000 | 274000 | 273500 | 275000 | 273500 | 1673 |
| 595 | 20240827 | 090300 | 3863368000 | 273500 | 273500 | 274000 | 273500 | 2185 |
| 596 | 20240827 | 090200 | 3265201000 | 274000 | 276000 | 276500 | 273500 | 3779 |
| 597 | 20240827 | 090100 | 2227604000 | 276500 | 277500 | 277500 | 276500 | 3811 |
| 598 | 20240827 | 090000 | 1171820500 | 278000 | 278500 | 279000 | 277500 | 4037 |