34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240827 | 184000 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 5077 |
| 3 | 20240827 | 183900 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 4 | 20240827 | 183800 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 5 | 20240827 | 183700 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 6 | 20240827 | 183600 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 7 | 20240827 | 183500 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 8 | 20240827 | 183400 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 9 | 20240827 | 183300 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 10 | 20240827 | 183200 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 11 | 20240827 | 183100 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 12 | 20240827 | 183000 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 13 | 20240827 | 182900 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 14 | 20240827 | 182800 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 15 | 20240827 | 182700 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 16 | 20240827 | 182600 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 17 | 20240827 | 182500 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 18 | 20240827 | 182400 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 19 | 20240827 | 182300 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 20 | 20240827 | 182200 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 21 | 20240827 | 182100 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 22 | 20240827 | 182000 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 23 | 20240827 | 181900 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 24 | 20240827 | 181800 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 25 | 20240827 | 181700 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 26 | 20240827 | 181600 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 27 | 20240827 | 181500 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 28 | 20240827 | 181400 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 29 | 20240827 | 181300 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 30 | 20240827 | 181200 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 31 | 20240827 | 181100 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 32 | 20240827 | 181000 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 5077 |
| 33 | 20240827 | 180900 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 34 | 20240827 | 180800 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 35 | 20240827 | 180700 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 36 | 20240827 | 180600 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 37 | 20240827 | 180500 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 38 | 20240827 | 180400 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 39 | 20240827 | 180300 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 40 | 20240827 | 180200 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 41 | 20240827 | 180100 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 42 | 20240827 | 180000 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 43 | 20240827 | 175900 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 44 | 20240827 | 175800 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 45 | 20240827 | 175700 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 46 | 20240827 | 175600 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 47 | 20240827 | 175500 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 48 | 20240827 | 175400 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 49 | 20240827 | 175300 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 50 | 20240827 | 175200 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 51 | 20240827 | 175100 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 52 | 20240827 | 175000 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 53 | 20240827 | 174900 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 54 | 20240827 | 174800 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 55 | 20240827 | 174700 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 56 | 20240827 | 174600 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 57 | 20240827 | 174500 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 58 | 20240827 | 174400 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 59 | 20240827 | 174300 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 60 | 20240827 | 174200 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 61 | 20240827 | 174100 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 62 | 20240827 | 174000 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 5077 |
| 63 | 20240827 | 173900 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 64 | 20240827 | 173800 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 65 | 20240827 | 173700 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 66 | 20240827 | 173600 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 67 | 20240827 | 173500 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 68 | 20240827 | 173400 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 69 | 20240827 | 173300 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 70 | 20240827 | 173200 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 71 | 20240827 | 173100 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 72 | 20240827 | 173000 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 73 | 20240827 | 172900 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 74 | 20240827 | 172800 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 75 | 20240827 | 172700 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 76 | 20240827 | 172600 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 77 | 20240827 | 172500 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 78 | 20240827 | 172400 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 79 | 20240827 | 172300 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 80 | 20240827 | 172200 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 81 | 20240827 | 172100 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 82 | 20240827 | 172000 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 83 | 20240827 | 171900 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 84 | 20240827 | 171800 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 85 | 20240827 | 171700 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 86 | 20240827 | 171600 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 87 | 20240827 | 171500 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 88 | 20240827 | 171400 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 89 | 20240827 | 171300 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 90 | 20240827 | 171200 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 91 | 20240827 | 171100 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 92 | 20240827 | 171000 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 5077 |
| 93 | 20240827 | 170900 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 94 | 20240827 | 170800 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 95 | 20240827 | 170700 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 96 | 20240827 | 170600 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 97 | 20240827 | 170500 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 98 | 20240827 | 170400 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 99 | 20240827 | 170300 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 100 | 20240827 | 170200 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 101 | 20240827 | 170100 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 102 | 20240827 | 170000 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 103 | 20240827 | 165900 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 104 | 20240827 | 165800 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 105 | 20240827 | 165700 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 106 | 20240827 | 165600 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 107 | 20240827 | 165500 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 108 | 20240827 | 165400 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 109 | 20240827 | 165300 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 110 | 20240827 | 165200 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 111 | 20240827 | 165100 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 112 | 20240827 | 165000 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 113 | 20240827 | 164900 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 114 | 20240827 | 164800 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 115 | 20240827 | 164700 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 116 | 20240827 | 164600 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 117 | 20240827 | 164500 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 118 | 20240827 | 164400 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 119 | 20240827 | 164300 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 120 | 20240827 | 164200 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 121 | 20240827 | 164100 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 122 | 20240827 | 164000 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 5077 |
| 123 | 20240827 | 163900 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 124 | 20240827 | 163800 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 125 | 20240827 | 163700 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 126 | 20240827 | 163600 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 127 | 20240827 | 163500 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 128 | 20240827 | 163400 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 129 | 20240827 | 163300 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 130 | 20240827 | 163200 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 131 | 20240827 | 163100 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 132 | 20240827 | 163000 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 133 | 20240827 | 162900 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 134 | 20240827 | 162800 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 135 | 20240827 | 162700 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 136 | 20240827 | 162600 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 137 | 20240827 | 162500 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 138 | 20240827 | 162400 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 139 | 20240827 | 162300 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 140 | 20240827 | 162200 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 141 | 20240827 | 162100 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 142 | 20240827 | 162000 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 143 | 20240827 | 161900 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 144 | 20240827 | 161800 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 145 | 20240827 | 161700 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 146 | 20240827 | 161600 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 147 | 20240827 | 161500 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 148 | 20240827 | 161400 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 149 | 20240827 | 161300 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 150 | 20240827 | 161200 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 151 | 20240827 | 161100 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 152 | 20240827 | 161000 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 5077 |
| 153 | 20240827 | 160900 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 154 | 20240827 | 160800 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 155 | 20240827 | 160700 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 156 | 20240827 | 160600 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 157 | 20240827 | 160500 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 158 | 20240827 | 160400 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 159 | 20240827 | 160300 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 160 | 20240827 | 160200 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 161 | 20240827 | 160100 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 162 | 20240827 | 160000 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 163 | 20240827 | 155900 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 164 | 20240827 | 155800 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 165 | 20240827 | 155700 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 166 | 20240827 | 155600 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 167 | 20240827 | 155500 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 168 | 20240827 | 155400 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 169 | 20240827 | 155300 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 170 | 20240827 | 155200 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 171 | 20240827 | 155100 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 172 | 20240827 | 155000 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 173 | 20240827 | 154900 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 174 | 20240827 | 154800 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 175 | 20240827 | 154700 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 176 | 20240827 | 154600 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 177 | 20240827 | 154500 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 178 | 20240827 | 154400 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 179 | 20240827 | 154300 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 180 | 20240827 | 154200 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 181 | 20240827 | 154100 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 182 | 20240827 | 154000 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 5077 |
| 183 | 20240827 | 153900 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 184 | 20240827 | 153800 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 185 | 20240827 | 153700 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 186 | 20240827 | 153600 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 187 | 20240827 | 153500 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 188 | 20240827 | 153400 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 189 | 20240827 | 153300 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 190 | 20240827 | 153200 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 191 | 20240827 | 153100 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 192 | 20240827 | 153000 | 48327749000 | 220000 | 220000 | 220000 | 220000 | 5077 |
| 193 | 20240827 | 152900 | 47210809000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 194 | 20240827 | 152800 | 47210809000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 195 | 20240827 | 152700 | 47210809000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 196 | 20240827 | 152600 | 47210809000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 197 | 20240827 | 152500 | 47210809000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 198 | 20240827 | 152400 | 47210809000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 199 | 20240827 | 152300 | 47210809000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 200 | 20240827 | 152200 | 47210809000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 201 | 20240827 | 152100 | 47210809000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 202 | 20240827 | 152000 | 47210809000 | 220000 | 220000 | 220000 | 220000 | 0 |
| 203 | 20240827 | 151900 | 47210809000 | 220000 | 219500 | 220000 | 219500 | 232 |
| 204 | 20240827 | 151800 | 47159796000 | 220000 | 219500 | 220000 | 219500 | 173 |
| 205 | 20240827 | 151700 | 47121792500 | 220000 | 219500 | 220000 | 219000 | 289 |
| 206 | 20240827 | 151600 | 47058394500 | 219500 | 219000 | 220000 | 219000 | 432 |
| 207 | 20240827 | 151500 | 46963593500 | 219000 | 219500 | 219500 | 219000 | 370 |
| 208 | 20240827 | 151400 | 46882462000 | 219500 | 219500 | 220000 | 219000 | 508 |
| 209 | 20240827 | 151300 | 46770978500 | 219500 | 219500 | 220000 | 219000 | 425 |
| 210 | 20240827 | 151200 | 46677700500 | 219500 | 219500 | 220000 | 219000 | 513 |
| 211 | 20240827 | 151100 | 46565034500 | 219500 | 219500 | 220000 | 219000 | 644 |
| 212 | 20240827 | 151000 | 46423790000 | 219000 | 218500 | 220000 | 218500 | 1326 |
| 213 | 20240827 | 150900 | 46133151500 | 218500 | 219500 | 219500 | 218500 | 2284 |
| 214 | 20240827 | 150800 | 45632757000 | 220000 | 219000 | 220000 | 219000 | 1116 |
| 215 | 20240827 | 150700 | 45387940000 | 219000 | 219500 | 219500 | 219000 | 649 |
| 216 | 20240827 | 150600 | 45245557500 | 219500 | 220000 | 220000 | 219000 | 360 |
| 217 | 20240827 | 150500 | 45166555500 | 219500 | 220000 | 220000 | 219500 | 1609 |
| 218 | 20240827 | 150400 | 44813018500 | 220000 | 220000 | 220500 | 220000 | 700 |
| 219 | 20240827 | 150300 | 44658968500 | 220000 | 220000 | 220500 | 220000 | 318 |
| 220 | 20240827 | 150200 | 44589003000 | 220000 | 220000 | 220500 | 220000 | 416 |
| 221 | 20240827 | 150100 | 44497482500 | 220000 | 220000 | 220500 | 220000 | 246 |
| 222 | 20240827 | 150000 | 44443355500 | 220000 | 220500 | 220500 | 220000 | 302 |
| 223 | 20240827 | 145900 | 44376910000 | 220000 | 220500 | 221000 | 220000 | 1104 |
| 224 | 20240827 | 145800 | 44133521000 | 220500 | 220500 | 221000 | 220500 | 209 |
| 225 | 20240827 | 145700 | 44087433500 | 220500 | 220500 | 221000 | 220500 | 935 |
| 226 | 20240827 | 145600 | 43881247000 | 220500 | 221000 | 221000 | 220500 | 310 |
| 227 | 20240827 | 145500 | 43812839000 | 221000 | 221000 | 221000 | 220500 | 254 |
| 228 | 20240827 | 145400 | 43756829500 | 221000 | 221000 | 221000 | 220500 | 195 |
| 229 | 20240827 | 145300 | 43713747000 | 221000 | 221000 | 221500 | 221000 | 608 |
| 230 | 20240827 | 145200 | 43579368000 | 221000 | 221000 | 221500 | 221000 | 399 |
| 231 | 20240827 | 145100 | 43491186000 | 221000 | 221000 | 221500 | 221000 | 205 |
| 232 | 20240827 | 145000 | 43445880500 | 221000 | 221000 | 221500 | 221000 | 63 |
| 233 | 20240827 | 144900 | 43431957000 | 221000 | 221000 | 221500 | 221000 | 720 |
| 234 | 20240827 | 144800 | 43272834500 | 221000 | 221000 | 221500 | 221000 | 127 |
| 235 | 20240827 | 144700 | 43244761500 | 221000 | 221000 | 221500 | 221000 | 71 |
| 236 | 20240827 | 144600 | 43229060000 | 221500 | 221000 | 221500 | 221000 | 398 |
| 237 | 20240827 | 144500 | 43141090000 | 221000 | 221000 | 221000 | 221000 | 543 |
| 238 | 20240827 | 144400 | 43021087000 | 221000 | 221500 | 221500 | 221000 | 459 |
| 239 | 20240827 | 144300 | 42919518500 | 221000 | 221000 | 221000 | 221000 | 103 |
| 240 | 20240827 | 144200 | 42896755500 | 221000 | 221000 | 221500 | 221000 | 168 |
| 241 | 20240827 | 144100 | 42859626000 | 221000 | 221000 | 221500 | 221000 | 244 |
| 242 | 20240827 | 144000 | 42805700000 | 221500 | 221000 | 221500 | 221000 | 265 |
| 243 | 20240827 | 143900 | 42747125000 | 221000 | 221000 | 221500 | 221000 | 524 |
| 244 | 20240827 | 143800 | 42631310000 | 221000 | 221500 | 222000 | 221000 | 261 |
| 245 | 20240827 | 143700 | 42573544000 | 221500 | 221500 | 222000 | 221500 | 386 |
| 246 | 20240827 | 143600 | 42488036000 | 221500 | 222000 | 222000 | 221500 | 890 |
| 247 | 20240827 | 143500 | 42290887500 | 221500 | 221500 | 222000 | 221500 | 179 |
| 248 | 20240827 | 143400 | 42251228000 | 221500 | 221500 | 222000 | 221500 | 223 |
| 249 | 20240827 | 143300 | 42201795500 | 221500 | 221500 | 222000 | 221500 | 165 |
| 250 | 20240827 | 143200 | 42165236000 | 222000 | 222000 | 222000 | 221500 | 390 |
| 251 | 20240827 | 143100 | 42078705500 | 221500 | 221500 | 222000 | 221500 | 135 |
| 252 | 20240827 | 143000 | 42048783500 | 221500 | 222000 | 222000 | 221500 | 608 |
| 253 | 20240827 | 142900 | 41914097000 | 221500 | 221500 | 222000 | 221000 | 2984 |
| 254 | 20240827 | 142800 | 41253097000 | 221500 | 221500 | 221500 | 221000 | 260 |
| 255 | 20240827 | 142700 | 41195523500 | 221500 | 221000 | 221500 | 221000 | 251 |
| 256 | 20240827 | 142600 | 41139963500 | 221000 | 221500 | 221500 | 221000 | 117 |
| 257 | 20240827 | 142500 | 41114069500 | 221000 | 221500 | 221500 | 221000 | 146 |
| 258 | 20240827 | 142400 | 41081794500 | 221500 | 221500 | 221500 | 221000 | 1086 |
| 259 | 20240827 | 142300 | 40841257500 | 221500 | 221500 | 221500 | 221000 | 723 |
| 260 | 20240827 | 142200 | 40681176500 | 221000 | 221500 | 221500 | 221000 | 110 |
| 261 | 20240827 | 142100 | 40656840000 | 221500 | 221500 | 221500 | 221000 | 164 |
| 262 | 20240827 | 142000 | 40620566000 | 221000 | 221000 | 221500 | 221000 | 83 |
| 263 | 20240827 | 141900 | 40602202500 | 221500 | 221500 | 221500 | 221000 | 121 |
| 264 | 20240827 | 141800 | 40575411000 | 221000 | 221000 | 221500 | 221000 | 106 |
| 265 | 20240827 | 141700 | 40551975000 | 221000 | 221000 | 221500 | 221000 | 393 |
| 266 | 20240827 | 141600 | 40465083000 | 221000 | 221000 | 221500 | 221000 | 94 |
| 267 | 20240827 | 141500 | 40444299000 | 221000 | 221000 | 221500 | 221000 | 226 |
| 268 | 20240827 | 141400 | 40394338500 | 221000 | 221000 | 221000 | 221000 | 54 |
| 269 | 20240827 | 141300 | 40382404500 | 221500 | 221500 | 221500 | 221000 | 162 |
| 270 | 20240827 | 141200 | 40346546000 | 221000 | 221000 | 221500 | 221000 | 107 |
| 271 | 20240827 | 141100 | 40322894500 | 221500 | 221000 | 221500 | 221000 | 344 |
| 272 | 20240827 | 141000 | 40246787500 | 221500 | 221500 | 221500 | 221000 | 245 |
| 273 | 20240827 | 140900 | 40192599000 | 221500 | 221500 | 221500 | 221000 | 153 |
| 274 | 20240827 | 140800 | 40158738500 | 221500 | 221500 | 221500 | 221000 | 106 |
| 275 | 20240827 | 140700 | 40135281500 | 221000 | 221500 | 221500 | 221000 | 83 |
| 276 | 20240827 | 140600 | 40116914000 | 221500 | 221000 | 221500 | 221000 | 90 |
| 277 | 20240827 | 140500 | 40097003000 | 221500 | 221500 | 221500 | 221000 | 57 |
| 278 | 20240827 | 140400 | 40084393000 | 221500 | 221000 | 221500 | 221000 | 161 |
| 279 | 20240827 | 140300 | 40048799500 | 221500 | 221000 | 221500 | 221000 | 68 |
| 280 | 20240827 | 140200 | 40033754000 | 221500 | 221000 | 221500 | 221000 | 98 |
| 281 | 20240827 | 140100 | 40012095000 | 221500 | 221500 | 221500 | 221000 | 159 |
| 282 | 20240827 | 140000 | 39976917500 | 221000 | 221000 | 221500 | 221000 | 97 |
| 283 | 20240827 | 135900 | 39955453000 | 221000 | 221500 | 221500 | 221000 | 426 |
| 284 | 20240827 | 135800 | 39861225500 | 221000 | 221500 | 221500 | 221000 | 72 |
| 285 | 20240827 | 135700 | 39845292000 | 221500 | 221000 | 221500 | 221000 | 260 |
| 286 | 20240827 | 135600 | 39787828000 | 221500 | 221000 | 221500 | 220500 | 501 |
| 287 | 20240827 | 135500 | 39676968000 | 221000 | 220500 | 221000 | 220500 | 156 |
| 288 | 20240827 | 135400 | 39642505000 | 221000 | 221000 | 221000 | 220500 | 120 |
| 289 | 20240827 | 135300 | 39616003000 | 221000 | 220500 | 221000 | 220500 | 126 |
| 290 | 20240827 | 135200 | 39588175000 | 221000 | 221000 | 221000 | 220500 | 52 |
| 291 | 20240827 | 135100 | 39576696000 | 220500 | 221000 | 221000 | 220500 | 95 |
| 292 | 20240827 | 135000 | 39555717500 | 221000 | 221000 | 221500 | 220500 | 231 |
| 293 | 20240827 | 134900 | 39504732500 | 221000 | 221000 | 221500 | 221000 | 398 |
| 294 | 20240827 | 134800 | 39416771000 | 221000 | 220500 | 221000 | 220500 | 830 |
| 295 | 20240827 | 134700 | 39233380000 | 221000 | 221000 | 221000 | 220500 | 135 |
| 296 | 20240827 | 134600 | 39203558000 | 221000 | 220500 | 221000 | 220500 | 141 |
| 297 | 20240827 | 134500 | 39172419000 | 221000 | 221000 | 221000 | 220500 | 167 |
| 298 | 20240827 | 134400 | 39135534500 | 221000 | 220500 | 221000 | 220500 | 222 |
| 299 | 20240827 | 134300 | 39086491500 | 221000 | 220500 | 221000 | 220500 | 201 |
| 300 | 20240827 | 134200 | 39042087000 | 221000 | 221000 | 221000 | 220500 | 179 |
| 301 | 20240827 | 134100 | 39002533000 | 221000 | 221000 | 221500 | 220500 | 337 |
| 302 | 20240827 | 134000 | 38928003500 | 221000 | 221500 | 221500 | 221000 | 306 |
| 303 | 20240827 | 133900 | 38860367000 | 221500 | 221000 | 221500 | 220500 | 602 |
| 304 | 20240827 | 133800 | 38727324000 | 221000 | 221000 | 221000 | 220500 | 121 |
| 305 | 20240827 | 133700 | 38700601500 | 221000 | 221000 | 221500 | 221000 | 1196 |
| 306 | 20240827 | 133600 | 38436273500 | 221000 | 221500 | 221500 | 221000 | 190 |
| 307 | 20240827 | 133500 | 38394227000 | 221500 | 221000 | 221500 | 221000 | 63 |
| 308 | 20240827 | 133400 | 38380287500 | 221500 | 221000 | 221500 | 221000 | 101 |
| 309 | 20240827 | 133300 | 38357940500 | 221500 | 221000 | 221500 | 221000 | 170 |
| 310 | 20240827 | 133200 | 38320341000 | 221500 | 221500 | 221500 | 221000 | 131 |
| 311 | 20240827 | 133100 | 38291377500 | 221000 | 221000 | 221500 | 221000 | 120 |
| 312 | 20240827 | 133000 | 38264847000 | 221500 | 221000 | 221500 | 221000 | 334 |
| 313 | 20240827 | 132900 | 38191019000 | 221500 | 221500 | 221500 | 221000 | 231 |
| 314 | 20240827 | 132800 | 38139922500 | 221500 | 221000 | 221500 | 221000 | 148 |
| 315 | 20240827 | 132700 | 38107189500 | 221500 | 221500 | 221500 | 221000 | 354 |
| 316 | 20240827 | 132600 | 38028800500 | 221500 | 221500 | 221500 | 221000 | 134 |
| 317 | 20240827 | 132500 | 37999134500 | 221000 | 221500 | 221500 | 221000 | 179 |
| 318 | 20240827 | 132400 | 37959552000 | 221500 | 221000 | 221500 | 221000 | 56 |
| 319 | 20240827 | 132300 | 37947161500 | 221500 | 221500 | 221500 | 221000 | 262 |
| 320 | 20240827 | 132200 | 37889179000 | 221500 | 221500 | 221500 | 221000 | 156 |
| 321 | 20240827 | 132100 | 37854642500 | 221000 | 221500 | 221500 | 221000 | 155 |
| 322 | 20240827 | 132000 | 37820329000 | 221500 | 221500 | 221500 | 221000 | 180 |
| 323 | 20240827 | 131900 | 37780505000 | 221500 | 221500 | 221500 | 221000 | 119 |
| 324 | 20240827 | 131800 | 37754170500 | 221000 | 221000 | 221500 | 221000 | 93 |
| 325 | 20240827 | 131700 | 37733608000 | 221000 | 221000 | 221500 | 220500 | 1654 |
| 326 | 20240827 | 131600 | 37368083000 | 221000 | 220500 | 221000 | 220500 | 122 |
| 327 | 20240827 | 131500 | 37341142500 | 220500 | 221000 | 221000 | 220500 | 475 |
| 328 | 20240827 | 131400 | 37236180000 | 221000 | 220500 | 221000 | 220500 | 340 |
| 329 | 20240827 | 131300 | 37161185000 | 220500 | 221000 | 221000 | 220500 | 286 |
| 330 | 20240827 | 131200 | 37098021000 | 221000 | 220000 | 221000 | 220000 | 876 |
| 331 | 20240827 | 131100 | 36904744000 | 220000 | 220000 | 220500 | 220000 | 604 |
| 332 | 20240827 | 131000 | 36771674500 | 220500 | 220000 | 220500 | 220000 | 82 |
| 333 | 20240827 | 130900 | 36753609500 | 220500 | 220500 | 220500 | 220000 | 128 |
| 334 | 20240827 | 130800 | 36725397500 | 220500 | 220500 | 220500 | 220000 | 530 |
| 335 | 20240827 | 130700 | 36608533500 | 220500 | 220500 | 221000 | 220500 | 146 |
| 336 | 20240827 | 130600 | 36576328000 | 220000 | 220500 | 221000 | 220000 | 624 |
| 337 | 20240827 | 130500 | 36438711500 | 221000 | 220500 | 221000 | 220500 | 101 |
| 338 | 20240827 | 130400 | 36416432500 | 220500 | 220500 | 221000 | 220500 | 241 |
| 339 | 20240827 | 130300 | 36363291500 | 220500 | 220500 | 221000 | 220500 | 158 |
| 340 | 20240827 | 130200 | 36328389000 | 220500 | 220500 | 221000 | 220000 | 1215 |
| 341 | 20240827 | 130100 | 36060485500 | 220500 | 220500 | 220500 | 220500 | 3269 |
| 342 | 20240827 | 130000 | 35339671000 | 220000 | 220500 | 220500 | 220000 | 409 |
| 343 | 20240827 | 125900 | 35249668500 | 220500 | 220000 | 220500 | 220000 | 37 |
| 344 | 20240827 | 125800 | 35241525500 | 220500 | 220000 | 220500 | 220000 | 97 |
| 345 | 20240827 | 125700 | 35220160500 | 220500 | 220000 | 220500 | 220000 | 54 |
| 346 | 20240827 | 125600 | 35208273000 | 220000 | 220500 | 220500 | 220000 | 37 |
| 347 | 20240827 | 125500 | 35200131000 | 220500 | 220500 | 220500 | 220000 | 1038 |
| 348 | 20240827 | 125400 | 34971266000 | 221000 | 220500 | 221000 | 220500 | 389 |
| 349 | 20240827 | 125300 | 34885467500 | 220500 | 220500 | 220500 | 220500 | 55 |
| 350 | 20240827 | 125200 | 34873340000 | 221000 | 221000 | 221000 | 220500 | 81 |
| 351 | 20240827 | 125100 | 34855453000 | 220500 | 220500 | 221000 | 220500 | 171 |
| 352 | 20240827 | 125000 | 34817685000 | 220500 | 220500 | 221000 | 220500 | 120 |
| 353 | 20240827 | 124900 | 34791182500 | 220500 | 220500 | 221000 | 220500 | 161 |
| 354 | 20240827 | 124800 | 34755670500 | 220500 | 221000 | 221000 | 220500 | 57 |
| 355 | 20240827 | 124700 | 34743099500 | 220500 | 220500 | 221000 | 220500 | 54 |
| 356 | 20240827 | 124600 | 34731188000 | 220500 | 220500 | 220500 | 220000 | 1579 |
| 357 | 20240827 | 124500 | 34383020500 | 220000 | 220000 | 220500 | 220000 | 39 |
| 358 | 20240827 | 124400 | 34374440000 | 220500 | 220500 | 220500 | 220000 | 144 |
| 359 | 20240827 | 124300 | 34342709500 | 220000 | 220000 | 220500 | 220000 | 177 |
| 360 | 20240827 | 124200 | 34303764500 | 220000 | 220000 | 220500 | 220000 | 140 |
| 361 | 20240827 | 124100 | 34272964000 | 220000 | 220500 | 220500 | 220000 | 90 |
| 362 | 20240827 | 124000 | 34253163500 | 220500 | 220500 | 220500 | 220000 | 98 |
| 363 | 20240827 | 123900 | 34231584000 | 220000 | 220500 | 220500 | 220000 | 75 |
| 364 | 20240827 | 123800 | 34215062500 | 220000 | 220500 | 220500 | 220000 | 59 |
| 365 | 20240827 | 123700 | 34202081500 | 220000 | 220500 | 220500 | 220000 | 104 |
| 366 | 20240827 | 123600 | 34179170500 | 220500 | 220500 | 220500 | 220000 | 157 |
| 367 | 20240827 | 123500 | 34144615500 | 220000 | 220000 | 220500 | 220000 | 50 |
| 368 | 20240827 | 123400 | 34133615000 | 220000 | 220000 | 220500 | 220000 | 69 |
| 369 | 20240827 | 123300 | 34118434500 | 220000 | 219500 | 220000 | 219500 | 1164 |
| 370 | 20240827 | 123200 | 33862391500 | 220000 | 219500 | 220000 | 219500 | 46 |
| 371 | 20240827 | 123100 | 33852291500 | 219500 | 219500 | 220000 | 219500 | 97 |
| 372 | 20240827 | 123000 | 33830999500 | 220000 | 219500 | 220000 | 219500 | 177 |
| 373 | 20240827 | 122900 | 33792143000 | 219500 | 220000 | 220000 | 219500 | 158 |
| 374 | 20240827 | 122800 | 33757460500 | 219500 | 219500 | 219500 | 219500 | 125 |
| 375 | 20240827 | 122700 | 33730023000 | 220000 | 219500 | 220000 | 219500 | 33 |
| 376 | 20240827 | 122600 | 33722768500 | 219500 | 219500 | 220000 | 219500 | 180 |
| 377 | 20240827 | 122500 | 33683257500 | 219500 | 219500 | 220000 | 219500 | 100 |
| 378 | 20240827 | 122400 | 33661303000 | 219500 | 220000 | 220000 | 219500 | 66 |
| 379 | 20240827 | 122300 | 33646814500 | 219500 | 219500 | 220000 | 219500 | 107 |
| 380 | 20240827 | 122200 | 33623292500 | 219500 | 219500 | 220000 | 219500 | 208 |
| 381 | 20240827 | 122100 | 33577635500 | 219500 | 220000 | 220000 | 219500 | 33 |
| 382 | 20240827 | 122000 | 33570390500 | 220000 | 220000 | 220000 | 219500 | 1485 |
| 383 | 20240827 | 121900 | 33243705500 | 220000 | 219500 | 220000 | 219500 | 300 |
| 384 | 20240827 | 121800 | 33177801500 | 219500 | 219500 | 220000 | 219500 | 72 |
| 385 | 20240827 | 121700 | 33161994000 | 219500 | 219500 | 220000 | 219500 | 332 |
| 386 | 20240827 | 121600 | 33089116000 | 219500 | 219500 | 219500 | 219500 | 38 |
| 387 | 20240827 | 121500 | 33080775000 | 220000 | 219500 | 220000 | 219500 | 502 |
| 388 | 20240827 | 121400 | 32970351500 | 219500 | 220000 | 220000 | 219500 | 44 |
| 389 | 20240827 | 121300 | 32960688500 | 220000 | 220000 | 220000 | 219500 | 96 |
| 390 | 20240827 | 121200 | 32939589500 | 219500 | 220000 | 220000 | 219500 | 453 |
| 391 | 20240827 | 121100 | 32840134500 | 220000 | 220000 | 220000 | 219500 | 572 |
| 392 | 20240827 | 121000 | 32714569500 | 219500 | 219500 | 219500 | 219500 | 187 |
| 393 | 20240827 | 120900 | 32673523000 | 220000 | 219500 | 220000 | 219500 | 206 |
| 394 | 20240827 | 120800 | 32628291000 | 220000 | 219500 | 220000 | 219500 | 80 |
| 395 | 20240827 | 120700 | 32610730500 | 219500 | 220000 | 220000 | 219500 | 40 |
| 396 | 20240827 | 120600 | 32601948500 | 219500 | 219500 | 219500 | 219500 | 42 |
| 397 | 20240827 | 120500 | 32592729500 | 219500 | 220000 | 220000 | 219500 | 76 |
| 398 | 20240827 | 120400 | 32576043500 | 220000 | 220000 | 220000 | 219500 | 92 |
| 399 | 20240827 | 120300 | 32555815000 | 220000 | 219500 | 220000 | 219500 | 42 |
| 400 | 20240827 | 120200 | 32546595500 | 219500 | 220000 | 220000 | 219500 | 56 |
| 401 | 20240827 | 120100 | 32534302000 | 220000 | 219500 | 220000 | 219500 | 94 |
| 402 | 20240827 | 120000 | 32513666500 | 220000 | 219500 | 220000 | 219500 | 344 |
| 403 | 20240827 | 115900 | 32438158000 | 219500 | 219500 | 220000 | 219500 | 648 |
| 404 | 20240827 | 115800 | 32295892000 | 219500 | 220000 | 220000 | 219500 | 35 |
| 405 | 20240827 | 115700 | 32288205500 | 220000 | 220000 | 220000 | 219500 | 70 |
| 406 | 20240827 | 115600 | 32272828500 | 219500 | 219500 | 220000 | 219500 | 68 |
| 407 | 20240827 | 115500 | 32257889000 | 220000 | 220000 | 220500 | 220000 | 94 |
| 408 | 20240827 | 115400 | 32237208500 | 220000 | 220000 | 220000 | 219500 | 1519 |
| 409 | 20240827 | 115300 | 31903041000 | 219500 | 220000 | 220000 | 219500 | 43 |
| 410 | 20240827 | 115200 | 31893601000 | 220000 | 220000 | 220000 | 219500 | 37 |
| 411 | 20240827 | 115100 | 31885478500 | 220000 | 219500 | 220000 | 219500 | 58 |
| 412 | 20240827 | 115000 | 31872744500 | 219500 | 219500 | 220000 | 219500 | 210 |
| 413 | 20240827 | 114900 | 31826647500 | 219500 | 219500 | 219500 | 219500 | 27 |
| 414 | 20240827 | 114800 | 31820721000 | 219500 | 219000 | 220000 | 219000 | 360 |
| 415 | 20240827 | 114700 | 31741760500 | 219000 | 219500 | 219500 | 219000 | 97 |
| 416 | 20240827 | 114600 | 31720509000 | 219500 | 219000 | 219500 | 219000 | 70 |
| 417 | 20240827 | 114500 | 31705173000 | 219000 | 219500 | 219500 | 219000 | 67 |
| 418 | 20240827 | 114400 | 31690481000 | 219500 | 220000 | 220000 | 219000 | 3036 |
| 419 | 20240827 | 114300 | 31024256000 | 219500 | 220000 | 220000 | 219500 | 39 |
| 420 | 20240827 | 114200 | 31015694000 | 220000 | 219500 | 220000 | 219500 | 80 |
| 421 | 20240827 | 114100 | 30998115000 | 220000 | 220000 | 220000 | 219500 | 327 |
| 422 | 20240827 | 114000 | 30926189500 | 219500 | 220000 | 220000 | 219500 | 95 |
| 423 | 20240827 | 113900 | 30905331500 | 220000 | 220000 | 220000 | 219500 | 82 |
| 424 | 20240827 | 113800 | 30887326500 | 220000 | 220000 | 220000 | 219500 | 56 |
| 425 | 20240827 | 113700 | 30875020500 | 220000 | 220000 | 220000 | 219500 | 80 |
| 426 | 20240827 | 113600 | 30857438000 | 219500 | 219500 | 220000 | 219500 | 44 |
| 427 | 20240827 | 113500 | 30847778500 | 219500 | 220000 | 220000 | 219500 | 622 |
| 428 | 20240827 | 113400 | 30711000000 | 220500 | 220500 | 220500 | 220000 | 523 |
| 429 | 20240827 | 113300 | 30595693500 | 220000 | 220000 | 220000 | 220000 | 240 |
| 430 | 20240827 | 113200 | 30542893500 | 220000 | 219500 | 220500 | 219500 | 1342 |
| 431 | 20240827 | 113100 | 30247634500 | 220000 | 220000 | 220000 | 219500 | 63 |
| 432 | 20240827 | 113000 | 30233783500 | 219500 | 219500 | 220000 | 219500 | 87 |
| 433 | 20240827 | 112900 | 30214686000 | 219500 | 220000 | 220000 | 219500 | 64 |
| 434 | 20240827 | 112800 | 30200631500 | 220000 | 220000 | 220000 | 219500 | 129 |
| 435 | 20240827 | 112700 | 30172309000 | 219500 | 220000 | 220000 | 219500 | 30 |
| 436 | 20240827 | 112600 | 30165721000 | 219500 | 219500 | 220000 | 219500 | 168 |
| 437 | 20240827 | 112500 | 30128831500 | 219500 | 220000 | 220000 | 219500 | 39 |
| 438 | 20240827 | 112400 | 30120270500 | 220000 | 219500 | 220000 | 219500 | 88 |
| 439 | 20240827 | 112300 | 30100939000 | 219500 | 219500 | 220000 | 219500 | 96 |
| 440 | 20240827 | 112200 | 30079866000 | 219000 | 219000 | 219500 | 219000 | 199 |
| 441 | 20240827 | 112100 | 30036205500 | 219500 | 219500 | 219500 | 219000 | 537 |
| 442 | 20240827 | 112000 | 29918346000 | 219500 | 219500 | 219500 | 219000 | 463 |
| 443 | 20240827 | 111900 | 29816774500 | 220000 | 219500 | 220000 | 219000 | 402 |
| 444 | 20240827 | 111800 | 29728551500 | 219500 | 219500 | 219500 | 219000 | 311 |
| 445 | 20240827 | 111700 | 29660392000 | 219000 | 219500 | 219500 | 219000 | 453 |
| 446 | 20240827 | 111600 | 29561183000 | 219500 | 219000 | 219500 | 219000 | 81 |
| 447 | 20240827 | 111500 | 29543439500 | 219500 | 219500 | 219500 | 219000 | 357 |
| 448 | 20240827 | 111400 | 29465115000 | 219500 | 219500 | 220000 | 219000 | 1150 |
| 449 | 20240827 | 111300 | 29212772000 | 219500 | 219500 | 220000 | 219500 | 103 |
| 450 | 20240827 | 111200 | 29190133500 | 220000 | 220000 | 220000 | 219500 | 61 |
| 451 | 20240827 | 111100 | 29176728000 | 220000 | 219500 | 220000 | 219500 | 79 |
| 452 | 20240827 | 111000 | 29159377500 | 219500 | 219500 | 220000 | 219500 | 352 |
| 453 | 20240827 | 110900 | 29082012000 | 220000 | 220000 | 220000 | 219500 | 314 |
| 454 | 20240827 | 110800 | 29012944500 | 220000 | 220000 | 220500 | 219500 | 1402 |
| 455 | 20240827 | 110700 | 28704319500 | 220000 | 220000 | 220000 | 219500 | 189 |
| 456 | 20240827 | 110600 | 28662814500 | 219500 | 219500 | 220000 | 219500 | 77 |
| 457 | 20240827 | 110500 | 28645902000 | 219500 | 219500 | 220000 | 219500 | 174 |
| 458 | 20240827 | 110400 | 28607708000 | 219500 | 219500 | 220000 | 219500 | 386 |
| 459 | 20240827 | 110300 | 28522953500 | 220000 | 219500 | 220000 | 219500 | 599 |
| 460 | 20240827 | 110200 | 28391461500 | 219500 | 219500 | 220000 | 219500 | 451 |
| 461 | 20240827 | 110100 | 28292424500 | 219500 | 220000 | 220500 | 219500 | 433 |
| 462 | 20240827 | 110000 | 28197167500 | 220000 | 220500 | 220500 | 220000 | 148 |
| 463 | 20240827 | 105900 | 28164573000 | 220500 | 220500 | 220500 | 220000 | 242 |
| 464 | 20240827 | 105800 | 28111232500 | 220000 | 220500 | 220500 | 220000 | 131 |
| 465 | 20240827 | 105700 | 28082401000 | 220000 | 220000 | 220500 | 220000 | 163 |
| 466 | 20240827 | 105600 | 28046480000 | 220500 | 220500 | 220500 | 220000 | 89 |
| 467 | 20240827 | 105500 | 28026872000 | 220500 | 220000 | 220500 | 220000 | 32 |
| 468 | 20240827 | 105400 | 28019831000 | 220000 | 220500 | 220500 | 220000 | 23 |
| 469 | 20240827 | 105300 | 28014768000 | 220000 | 220000 | 220000 | 220000 | 232 |
| 470 | 20240827 | 105200 | 27963728000 | 220000 | 220000 | 220500 | 220000 | 81 |
| 471 | 20240827 | 105100 | 27945906000 | 220000 | 220000 | 220500 | 220000 | 81 |
| 472 | 20240827 | 105000 | 27928083500 | 220000 | 220000 | 220000 | 220000 | 227 |
| 473 | 20240827 | 104900 | 27878143500 | 220500 | 220000 | 220500 | 220000 | 364 |
| 474 | 20240827 | 104800 | 27797897000 | 220500 | 220500 | 220500 | 220000 | 190 |
| 475 | 20240827 | 104700 | 27756055000 | 220500 | 220500 | 220500 | 220000 | 217 |
| 476 | 20240827 | 104600 | 27708240500 | 220000 | 220000 | 220000 | 220000 | 44 |
| 477 | 20240827 | 104500 | 27698560500 | 220000 | 220500 | 220500 | 219500 | 384 |
| 478 | 20240827 | 104400 | 27614092000 | 220500 | 220500 | 221000 | 220000 | 268 |
| 479 | 20240827 | 104300 | 27554994000 | 220500 | 219500 | 221000 | 219500 | 1513 |
| 480 | 20240827 | 104200 | 27221951500 | 220000 | 219500 | 220000 | 219000 | 519 |
| 481 | 20240827 | 104100 | 27108042500 | 219000 | 219500 | 219500 | 219000 | 157 |
| 482 | 20240827 | 104000 | 27073596000 | 219500 | 219500 | 219500 | 219000 | 132 |
| 483 | 20240827 | 103900 | 27044637500 | 219500 | 220000 | 220500 | 219500 | 2979 |
| 484 | 20240827 | 103800 | 26389426500 | 220500 | 220000 | 220500 | 220000 | 127 |
| 485 | 20240827 | 103700 | 26361451500 | 220000 | 220000 | 220500 | 220000 | 49 |
| 486 | 20240827 | 103600 | 26350664500 | 220500 | 220000 | 220500 | 220000 | 169 |
| 487 | 20240827 | 103500 | 26313426000 | 220000 | 220500 | 220500 | 220000 | 291 |
| 488 | 20240827 | 103400 | 26249285500 | 220000 | 220000 | 220500 | 220000 | 298 |
| 489 | 20240827 | 103300 | 26183716000 | 220000 | 220000 | 220000 | 219500 | 595 |
| 490 | 20240827 | 103200 | 26052840000 | 220000 | 219500 | 220000 | 219500 | 132 |
| 491 | 20240827 | 103100 | 26023864000 | 219500 | 220000 | 220000 | 219500 | 300 |
| 492 | 20240827 | 103000 | 25957901000 | 220000 | 219500 | 220500 | 219000 | 1445 |
| 493 | 20240827 | 102900 | 25640130000 | 219500 | 219500 | 219500 | 219000 | 233 |
| 494 | 20240827 | 102800 | 25589000000 | 219500 | 219500 | 219500 | 219000 | 1115 |
| 495 | 20240827 | 102700 | 25344272500 | 219500 | 218500 | 219500 | 218500 | 129 |
| 496 | 20240827 | 102600 | 25316018500 | 218500 | 218500 | 219500 | 218500 | 1186 |
| 497 | 20240827 | 102500 | 25056535000 | 218500 | 217500 | 218500 | 217500 | 1257 |
| 498 | 20240827 | 102400 | 24782800000 | 217000 | 217000 | 217500 | 217000 | 459 |
| 499 | 20240827 | 102300 | 24682984500 | 217500 | 217000 | 217500 | 217000 | 280 |
| 500 | 20240827 | 102200 | 24622132500 | 217000 | 217000 | 218000 | 217000 | 1205 |
| 501 | 20240827 | 102100 | 24359974000 | 217500 | 217000 | 217500 | 217000 | 597 |
| 502 | 20240827 | 102000 | 24230349500 | 217500 | 217500 | 218000 | 217000 | 757 |
| 503 | 20240827 | 101900 | 24065713000 | 217500 | 217500 | 218000 | 217500 | 434 |
| 504 | 20240827 | 101800 | 23971315000 | 217500 | 217500 | 218000 | 217500 | 1211 |
| 505 | 20240827 | 101700 | 23707922000 | 218000 | 217500 | 218000 | 217500 | 352 |
| 506 | 20240827 | 101600 | 23631303000 | 217500 | 218000 | 218500 | 217500 | 1488 |
| 507 | 20240827 | 101500 | 23306962500 | 218000 | 218000 | 218500 | 218000 | 461 |
| 508 | 20240827 | 101400 | 23206407000 | 218000 | 218500 | 218500 | 218000 | 264 |
| 509 | 20240827 | 101300 | 23148834500 | 218500 | 218500 | 218500 | 218000 | 338 |
| 510 | 20240827 | 101200 | 23075054500 | 218000 | 218500 | 218500 | 218000 | 596 |
| 511 | 20240827 | 101100 | 22944961500 | 218000 | 218000 | 218500 | 218000 | 640 |
| 512 | 20240827 | 101000 | 22805236000 | 218000 | 218000 | 218500 | 218000 | 220 |
| 513 | 20240827 | 100900 | 22757245000 | 218000 | 218500 | 219000 | 218000 | 779 |
| 514 | 20240827 | 100800 | 22586923500 | 218500 | 218500 | 219000 | 218500 | 415 |
| 515 | 20240827 | 100700 | 22496204000 | 218000 | 218000 | 218500 | 218000 | 548 |
| 516 | 20240827 | 100600 | 22376553500 | 218500 | 219500 | 219500 | 218000 | 2100 |
| 517 | 20240827 | 100500 | 21917182500 | 219000 | 219500 | 219500 | 219000 | 344 |
| 518 | 20240827 | 100400 | 21841842500 | 219000 | 219500 | 219500 | 219000 | 1132 |
| 519 | 20240827 | 100300 | 21593538500 | 219500 | 219000 | 219500 | 219000 | 299 |
| 520 | 20240827 | 100200 | 21527988000 | 218500 | 219000 | 219000 | 218500 | 570 |
| 521 | 20240827 | 100100 | 21403244500 | 218500 | 218500 | 219500 | 218500 | 593 |
| 522 | 20240827 | 100000 | 21273501000 | 218500 | 218500 | 219000 | 218500 | 1589 |
| 523 | 20240827 | 095900 | 20926286500 | 218500 | 219000 | 219500 | 218500 | 3341 |
| 524 | 20240827 | 095800 | 20194290000 | 219000 | 219500 | 219500 | 219000 | 2765 |
| 525 | 20240827 | 095700 | 19587887500 | 219500 | 219500 | 219500 | 219000 | 673 |
| 526 | 20240827 | 095600 | 19440191500 | 219500 | 220000 | 220500 | 219500 | 666 |
| 527 | 20240827 | 095500 | 19293814000 | 220000 | 220000 | 220500 | 219500 | 764 |
| 528 | 20240827 | 095400 | 19125756000 | 220000 | 220000 | 220500 | 220000 | 287 |
| 529 | 20240827 | 095300 | 19062608000 | 220000 | 220000 | 220500 | 220000 | 406 |
| 530 | 20240827 | 095200 | 18973249000 | 220500 | 220000 | 221000 | 220000 | 520 |
| 531 | 20240827 | 095100 | 18858591500 | 220500 | 220000 | 220500 | 220000 | 546 |
| 532 | 20240827 | 095000 | 18738318000 | 220000 | 220500 | 221000 | 220000 | 1377 |
| 533 | 20240827 | 094900 | 18434645500 | 220500 | 219500 | 221000 | 219500 | 1392 |
| 534 | 20240827 | 094800 | 18128580500 | 220000 | 221000 | 221500 | 219500 | 3462 |
| 535 | 20240827 | 094700 | 17365524000 | 221500 | 222000 | 222500 | 221000 | 1221 |
| 536 | 20240827 | 094600 | 17095081000 | 221500 | 221500 | 222500 | 221500 | 1020 |
| 537 | 20240827 | 094500 | 16868527000 | 221500 | 222000 | 222000 | 221500 | 213 |
| 538 | 20240827 | 094400 | 16821321000 | 221500 | 222000 | 222000 | 221500 | 1464 |
| 539 | 20240827 | 094300 | 16496923000 | 222000 | 222500 | 223000 | 221500 | 1968 |
| 540 | 20240827 | 094200 | 16059782500 | 222500 | 221500 | 222500 | 221500 | 1431 |
| 541 | 20240827 | 094100 | 15741969000 | 221500 | 222500 | 222500 | 221500 | 2222 |
| 542 | 20240827 | 094000 | 15248615000 | 223000 | 223000 | 223000 | 222500 | 967 |
| 543 | 20240827 | 093900 | 15033156000 | 223000 | 223500 | 224000 | 222000 | 2990 |
| 544 | 20240827 | 093800 | 14366207500 | 224500 | 224500 | 225000 | 223000 | 5422 |
| 545 | 20240827 | 093700 | 13151042000 | 225000 | 223000 | 225000 | 222500 | 7629 |
| 546 | 20240827 | 093600 | 11445244500 | 223000 | 222500 | 223000 | 222000 | 4034 |
| 547 | 20240827 | 093500 | 10547426500 | 222500 | 222000 | 222500 | 222000 | 1382 |
| 548 | 20240827 | 093400 | 10240031500 | 222000 | 222000 | 222000 | 221500 | 3192 |
| 549 | 20240827 | 093300 | 9531858500 | 222000 | 222000 | 222000 | 221500 | 1125 |
| 550 | 20240827 | 093200 | 9282345000 | 222000 | 221000 | 222000 | 221000 | 2479 |
| 551 | 20240827 | 093100 | 8733228500 | 221500 | 220500 | 221500 | 220000 | 3039 |
| 552 | 20240827 | 093000 | 8062141500 | 220500 | 219500 | 220500 | 219500 | 1378 |
| 553 | 20240827 | 092900 | 7758788500 | 219500 | 219500 | 220500 | 219000 | 2456 |
| 554 | 20240827 | 092800 | 7218846500 | 219500 | 220000 | 220000 | 219000 | 585 |
| 555 | 20240827 | 092700 | 7090496500 | 219500 | 218500 | 220000 | 218500 | 1031 |
| 556 | 20240827 | 092600 | 6864777000 | 218500 | 219000 | 219000 | 218000 | 1853 |
| 557 | 20240827 | 092500 | 6459939500 | 219000 | 218500 | 219000 | 218000 | 1122 |
| 558 | 20240827 | 092400 | 6214505500 | 218500 | 218500 | 218500 | 218000 | 259 |
| 559 | 20240827 | 092300 | 6157963500 | 218500 | 218500 | 219000 | 218000 | 655 |
| 560 | 20240827 | 092200 | 6014958000 | 218500 | 220000 | 220500 | 218000 | 2636 |
| 561 | 20240827 | 092100 | 5436924500 | 220000 | 218500 | 220500 | 218500 | 4526 |
| 562 | 20240827 | 092000 | 4442554500 | 218500 | 218000 | 218500 | 218000 | 2016 |
| 563 | 20240827 | 091900 | 4002486500 | 218000 | 217000 | 218000 | 217000 | 679 |
| 564 | 20240827 | 091800 | 3854814500 | 217000 | 217500 | 217500 | 217000 | 455 |
| 565 | 20240827 | 091700 | 3756067000 | 217000 | 217000 | 217500 | 217000 | 198 |
| 566 | 20240827 | 091600 | 3713097500 | 217000 | 216500 | 217500 | 216500 | 1249 |
| 567 | 20240827 | 091500 | 3442259500 | 216000 | 217000 | 217500 | 216000 | 754 |
| 568 | 20240827 | 091400 | 3279064000 | 217000 | 215500 | 217000 | 215500 | 1115 |
| 569 | 20240827 | 091300 | 3037981000 | 215500 | 215500 | 216000 | 215500 | 272 |
| 570 | 20240827 | 091200 | 2979362000 | 216000 | 216000 | 216500 | 215500 | 776 |
| 571 | 20240827 | 091100 | 2811813000 | 216000 | 216500 | 216500 | 216000 | 458 |
| 572 | 20240827 | 091000 | 2712769500 | 217000 | 216500 | 217000 | 216500 | 240 |
| 573 | 20240827 | 090900 | 2660807000 | 216500 | 216000 | 217000 | 215500 | 378 |
| 574 | 20240827 | 090800 | 2579076500 | 216000 | 215500 | 216000 | 215000 | 824 |
| 575 | 20240827 | 090700 | 2401472000 | 216000 | 217000 | 217000 | 215500 | 459 |
| 576 | 20240827 | 090600 | 2302248000 | 217000 | 215500 | 217000 | 215500 | 417 |
| 577 | 20240827 | 090500 | 2212103500 | 215500 | 215500 | 215500 | 215000 | 239 |
| 578 | 20240827 | 090400 | 2160693500 | 215500 | 215500 | 216000 | 214500 | 691 |
| 579 | 20240827 | 090300 | 2011923500 | 215500 | 214500 | 216500 | 214500 | 1834 |
| 580 | 20240827 | 090200 | 1617048000 | 215500 | 215500 | 216000 | 214000 | 2728 |
| 581 | 20240827 | 090100 | 1030600000 | 215500 | 217000 | 217500 | 215500 | 2004 |
| 582 | 20240827 | 090000 | 597255000 | 217000 | 217000 | 217500 | 216500 | 2738 |