35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240828 | 184700 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 18053 |
| 3 | 20240828 | 184600 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 4 | 20240828 | 184500 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 5 | 20240828 | 184400 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 6 | 20240828 | 184300 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 7 | 20240828 | 184200 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 8 | 20240828 | 184100 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 9 | 20240828 | 184000 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 10 | 20240828 | 183900 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 11 | 20240828 | 183800 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 12 | 20240828 | 183700 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 13 | 20240828 | 183600 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 14 | 20240828 | 183500 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 15 | 20240828 | 183400 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 16 | 20240828 | 183300 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 17 | 20240828 | 183200 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 18 | 20240828 | 183100 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 19 | 20240828 | 183000 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 20 | 20240828 | 182900 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 21 | 20240828 | 182800 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 22 | 20240828 | 182700 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 23 | 20240828 | 182600 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 24 | 20240828 | 182500 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 25 | 20240828 | 182400 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 26 | 20240828 | 182300 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 27 | 20240828 | 182200 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 28 | 20240828 | 182100 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 29 | 20240828 | 182000 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 30 | 20240828 | 181900 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 31 | 20240828 | 181800 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 32 | 20240828 | 181700 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 18053 |
| 33 | 20240828 | 181600 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 34 | 20240828 | 181500 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 35 | 20240828 | 181400 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 36 | 20240828 | 181300 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 37 | 20240828 | 181200 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 38 | 20240828 | 181100 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 39 | 20240828 | 181000 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 40 | 20240828 | 180900 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 41 | 20240828 | 180800 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 42 | 20240828 | 180700 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 43 | 20240828 | 180600 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 44 | 20240828 | 180500 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 45 | 20240828 | 180400 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 46 | 20240828 | 180300 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 47 | 20240828 | 180200 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 48 | 20240828 | 180100 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 49 | 20240828 | 180000 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 50 | 20240828 | 175900 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 51 | 20240828 | 175800 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 52 | 20240828 | 175700 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 53 | 20240828 | 175600 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 54 | 20240828 | 175500 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 55 | 20240828 | 175400 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 56 | 20240828 | 175300 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 57 | 20240828 | 175200 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 58 | 20240828 | 175100 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 59 | 20240828 | 175000 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 60 | 20240828 | 174900 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 61 | 20240828 | 174800 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 62 | 20240828 | 174700 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 18053 |
| 63 | 20240828 | 174600 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 64 | 20240828 | 174500 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 65 | 20240828 | 174400 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 66 | 20240828 | 174300 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 67 | 20240828 | 174200 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 68 | 20240828 | 174100 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 69 | 20240828 | 174000 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 70 | 20240828 | 173900 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 71 | 20240828 | 173800 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 72 | 20240828 | 173700 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 73 | 20240828 | 173600 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 74 | 20240828 | 173500 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 75 | 20240828 | 173400 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 76 | 20240828 | 173300 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 77 | 20240828 | 173200 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 78 | 20240828 | 173100 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 79 | 20240828 | 173000 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 80 | 20240828 | 172900 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 81 | 20240828 | 172800 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 82 | 20240828 | 172700 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 83 | 20240828 | 172600 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 84 | 20240828 | 172500 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 85 | 20240828 | 172400 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 86 | 20240828 | 172300 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 87 | 20240828 | 172200 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 88 | 20240828 | 172100 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 89 | 20240828 | 172000 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 90 | 20240828 | 171900 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 91 | 20240828 | 171800 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 92 | 20240828 | 171700 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 18053 |
| 93 | 20240828 | 171600 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 94 | 20240828 | 171500 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 95 | 20240828 | 171400 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 96 | 20240828 | 171300 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 97 | 20240828 | 171200 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 98 | 20240828 | 171100 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 99 | 20240828 | 171000 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 100 | 20240828 | 170900 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 101 | 20240828 | 170800 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 102 | 20240828 | 170700 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 103 | 20240828 | 170600 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 104 | 20240828 | 170500 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 105 | 20240828 | 170400 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 106 | 20240828 | 170300 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 107 | 20240828 | 170200 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 108 | 20240828 | 170100 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 109 | 20240828 | 170000 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 110 | 20240828 | 165900 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 111 | 20240828 | 165800 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 112 | 20240828 | 165700 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 113 | 20240828 | 165600 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 114 | 20240828 | 165500 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 115 | 20240828 | 165400 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 116 | 20240828 | 165300 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 117 | 20240828 | 165200 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 118 | 20240828 | 165100 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 119 | 20240828 | 165000 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 120 | 20240828 | 164900 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 121 | 20240828 | 164800 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 122 | 20240828 | 164700 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 18053 |
| 123 | 20240828 | 164600 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 124 | 20240828 | 164500 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 125 | 20240828 | 164400 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 126 | 20240828 | 164300 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 127 | 20240828 | 164200 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 128 | 20240828 | 164100 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 129 | 20240828 | 164000 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 130 | 20240828 | 163900 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 131 | 20240828 | 163800 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 132 | 20240828 | 163700 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 133 | 20240828 | 163600 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 134 | 20240828 | 163500 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 135 | 20240828 | 163400 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 136 | 20240828 | 163300 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 137 | 20240828 | 163200 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 138 | 20240828 | 163100 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 139 | 20240828 | 163000 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 140 | 20240828 | 162900 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 141 | 20240828 | 162800 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 142 | 20240828 | 162700 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 143 | 20240828 | 162600 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 144 | 20240828 | 162500 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 145 | 20240828 | 162400 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 146 | 20240828 | 162300 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 147 | 20240828 | 162200 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 148 | 20240828 | 162100 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 149 | 20240828 | 162000 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 150 | 20240828 | 161900 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 151 | 20240828 | 161800 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 152 | 20240828 | 161700 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 18053 |
| 153 | 20240828 | 161600 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 154 | 20240828 | 161500 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 155 | 20240828 | 161400 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 156 | 20240828 | 161300 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 157 | 20240828 | 161200 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 158 | 20240828 | 161100 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 159 | 20240828 | 161000 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 160 | 20240828 | 160900 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 161 | 20240828 | 160800 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 162 | 20240828 | 160700 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 163 | 20240828 | 160600 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 164 | 20240828 | 160500 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 165 | 20240828 | 160400 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 166 | 20240828 | 160300 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 167 | 20240828 | 160200 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 168 | 20240828 | 160100 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 169 | 20240828 | 160000 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 170 | 20240828 | 155900 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 171 | 20240828 | 155800 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 172 | 20240828 | 155700 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 173 | 20240828 | 155600 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 174 | 20240828 | 155500 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 175 | 20240828 | 155400 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 176 | 20240828 | 155300 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 177 | 20240828 | 155200 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 178 | 20240828 | 155100 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 179 | 20240828 | 155000 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 180 | 20240828 | 154900 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 181 | 20240828 | 154800 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 182 | 20240828 | 154700 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 18053 |
| 183 | 20240828 | 154600 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 184 | 20240828 | 154500 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 185 | 20240828 | 154400 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 186 | 20240828 | 154300 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 187 | 20240828 | 154200 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 188 | 20240828 | 154100 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 189 | 20240828 | 154000 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 190 | 20240828 | 153900 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 191 | 20240828 | 153800 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 192 | 20240828 | 153700 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 193 | 20240828 | 153600 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 194 | 20240828 | 153500 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 195 | 20240828 | 153400 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 196 | 20240828 | 153300 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 197 | 20240828 | 153200 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 198 | 20240828 | 153100 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 0 |
| 199 | 20240828 | 153000 | 192387671000 | 339500 | 339500 | 339500 | 339500 | 18053 |
| 200 | 20240828 | 152900 | 186258677500 | 339000 | 339000 | 339000 | 339000 | 0 |
| 201 | 20240828 | 152800 | 186258677500 | 339000 | 339000 | 339000 | 339000 | 0 |
| 202 | 20240828 | 152700 | 186258677500 | 339000 | 339000 | 339000 | 339000 | 0 |
| 203 | 20240828 | 152600 | 186258677500 | 339000 | 339000 | 339000 | 339000 | 0 |
| 204 | 20240828 | 152500 | 186258677500 | 339000 | 339000 | 339000 | 339000 | 0 |
| 205 | 20240828 | 152400 | 186258677500 | 339000 | 339000 | 339000 | 339000 | 0 |
| 206 | 20240828 | 152300 | 186258677500 | 339000 | 339000 | 339000 | 339000 | 0 |
| 207 | 20240828 | 152200 | 186258677500 | 339000 | 339000 | 339000 | 339000 | 0 |
| 208 | 20240828 | 152100 | 186258677500 | 339000 | 339000 | 339000 | 339000 | 0 |
| 209 | 20240828 | 152000 | 186258677500 | 339000 | 339000 | 339000 | 339000 | 0 |
| 210 | 20240828 | 151900 | 186258677500 | 339000 | 339500 | 339500 | 339000 | 864 |
| 211 | 20240828 | 151800 | 185965600000 | 339000 | 339000 | 339500 | 339000 | 917 |
| 212 | 20240828 | 151700 | 185654491500 | 339500 | 339500 | 339500 | 339000 | 576 |
| 213 | 20240828 | 151600 | 185459173000 | 339000 | 339000 | 339500 | 339000 | 697 |
| 214 | 20240828 | 151500 | 185222783000 | 339000 | 339000 | 339500 | 339000 | 849 |
| 215 | 20240828 | 151400 | 184934823000 | 339000 | 339000 | 339500 | 339000 | 723 |
| 216 | 20240828 | 151300 | 184689660000 | 339000 | 339000 | 339500 | 339000 | 457 |
| 217 | 20240828 | 151200 | 184534707500 | 339000 | 339000 | 339500 | 339000 | 1110 |
| 218 | 20240828 | 151100 | 184158383500 | 339000 | 340000 | 340000 | 339000 | 2312 |
| 219 | 20240828 | 151000 | 183373680000 | 340000 | 340000 | 340000 | 339500 | 398 |
| 220 | 20240828 | 150900 | 183238505000 | 339500 | 340000 | 340000 | 339500 | 496 |
| 221 | 20240828 | 150800 | 183070016000 | 340000 | 340000 | 340000 | 339500 | 863 |
| 222 | 20240828 | 150700 | 182776843500 | 340000 | 340500 | 340500 | 339500 | 1550 |
| 223 | 20240828 | 150600 | 182249881500 | 340500 | 340500 | 340500 | 340000 | 502 |
| 224 | 20240828 | 150500 | 182079041500 | 340500 | 340500 | 340500 | 340000 | 1114 |
| 225 | 20240828 | 150400 | 181699778000 | 341000 | 340000 | 341000 | 340000 | 1546 |
| 226 | 20240828 | 150300 | 181173392500 | 340500 | 340500 | 340500 | 340000 | 468 |
| 227 | 20240828 | 150200 | 181014070500 | 340000 | 340500 | 340500 | 340000 | 828 |
| 228 | 20240828 | 150100 | 180732177000 | 340000 | 340500 | 340500 | 340000 | 366 |
| 229 | 20240828 | 150000 | 180607596000 | 340500 | 340000 | 340500 | 340000 | 473 |
| 230 | 20240828 | 145900 | 180446564000 | 340500 | 340500 | 340500 | 340000 | 508 |
| 231 | 20240828 | 145800 | 180273649500 | 340000 | 341500 | 341500 | 340000 | 2439 |
| 232 | 20240828 | 145700 | 179442124000 | 341500 | 341000 | 341500 | 341000 | 333 |
| 233 | 20240828 | 145600 | 179328425000 | 341000 | 341000 | 341500 | 340500 | 1342 |
| 234 | 20240828 | 145500 | 178870819500 | 340500 | 340500 | 341000 | 340500 | 315 |
| 235 | 20240828 | 145400 | 178763518500 | 340500 | 340500 | 341000 | 340000 | 985 |
| 236 | 20240828 | 145300 | 178428135000 | 340500 | 340500 | 340500 | 340000 | 459 |
| 237 | 20240828 | 145200 | 178271947500 | 340000 | 340000 | 340500 | 340000 | 197 |
| 238 | 20240828 | 145100 | 178204894500 | 340500 | 340000 | 340500 | 340000 | 236 |
| 239 | 20240828 | 145000 | 178124556500 | 340500 | 340500 | 340500 | 340000 | 469 |
| 240 | 20240828 | 144900 | 177964932500 | 340500 | 340000 | 340500 | 339500 | 794 |
| 241 | 20240828 | 144800 | 177694982500 | 340000 | 340000 | 340000 | 339500 | 132 |
| 242 | 20240828 | 144700 | 177650110500 | 340000 | 340000 | 340500 | 339500 | 1153 |
| 243 | 20240828 | 144600 | 177258073500 | 340000 | 340000 | 340000 | 339500 | 583 |
| 244 | 20240828 | 144500 | 177060008500 | 340000 | 340000 | 340500 | 339500 | 3229 |
| 245 | 20240828 | 144400 | 175962755000 | 340000 | 340000 | 340000 | 339500 | 344 |
| 246 | 20240828 | 144300 | 175845880500 | 340000 | 340000 | 340000 | 339500 | 277 |
| 247 | 20240828 | 144200 | 175751768500 | 340000 | 340000 | 340000 | 339500 | 744 |
| 248 | 20240828 | 144100 | 175498883500 | 340000 | 339500 | 340000 | 339500 | 335 |
| 249 | 20240828 | 144000 | 175385068000 | 339500 | 339500 | 340000 | 339500 | 945 |
| 250 | 20240828 | 143900 | 175064127000 | 340000 | 339500 | 340000 | 339500 | 418 |
| 251 | 20240828 | 143800 | 174922149000 | 340000 | 339500 | 340000 | 339000 | 1292 |
| 252 | 20240828 | 143700 | 174483532000 | 339500 | 339000 | 339500 | 339000 | 544 |
| 253 | 20240828 | 143600 | 174298957000 | 339000 | 339000 | 339500 | 339000 | 563 |
| 254 | 20240828 | 143500 | 174108056500 | 339000 | 339500 | 340000 | 339000 | 1187 |
| 255 | 20240828 | 143400 | 173705016000 | 339500 | 340000 | 340000 | 339500 | 288 |
| 256 | 20240828 | 143300 | 173607207500 | 339500 | 340000 | 340000 | 339500 | 396 |
| 257 | 20240828 | 143200 | 173472649000 | 340000 | 340000 | 340000 | 339500 | 94 |
| 258 | 20240828 | 143100 | 173440719000 | 340000 | 339500 | 340000 | 339500 | 221 |
| 259 | 20240828 | 143000 | 173365614000 | 339500 | 340000 | 340000 | 339500 | 268 |
| 260 | 20240828 | 142900 | 173274517500 | 340000 | 340000 | 340000 | 339500 | 519 |
| 261 | 20240828 | 142800 | 173098186000 | 340000 | 339500 | 340000 | 339500 | 161 |
| 262 | 20240828 | 142700 | 173043455000 | 340000 | 339500 | 340000 | 339500 | 399 |
| 263 | 20240828 | 142600 | 172907871500 | 340000 | 340000 | 340000 | 339500 | 191 |
| 264 | 20240828 | 142500 | 172842944500 | 340000 | 340000 | 340000 | 339500 | 643 |
| 265 | 20240828 | 142400 | 172624357500 | 340000 | 340000 | 340000 | 339500 | 298 |
| 266 | 20240828 | 142300 | 172523101500 | 340000 | 339500 | 340000 | 339000 | 508 |
| 267 | 20240828 | 142200 | 172350601500 | 339000 | 340000 | 340000 | 339000 | 3148 |
| 268 | 20240828 | 142100 | 171281014500 | 340000 | 340500 | 340500 | 340000 | 137 |
| 269 | 20240828 | 142000 | 171234405000 | 340000 | 340500 | 340500 | 340000 | 204 |
| 270 | 20240828 | 141900 | 171164969500 | 340500 | 340500 | 340500 | 340000 | 608 |
| 271 | 20240828 | 141800 | 170957962500 | 340500 | 340500 | 340500 | 340000 | 296 |
| 272 | 20240828 | 141700 | 170857221000 | 340500 | 340000 | 340500 | 340000 | 333 |
| 273 | 20240828 | 141600 | 170743872000 | 340500 | 340000 | 340500 | 340000 | 474 |
| 274 | 20240828 | 141500 | 170582607000 | 340500 | 340500 | 341000 | 340000 | 1155 |
| 275 | 20240828 | 141400 | 170189259000 | 340500 | 341000 | 341000 | 340500 | 473 |
| 276 | 20240828 | 141300 | 170027989000 | 341000 | 341000 | 341000 | 340500 | 380 |
| 277 | 20240828 | 141200 | 169898550000 | 340500 | 340500 | 341000 | 340000 | 787 |
| 278 | 20240828 | 141100 | 169630543000 | 340500 | 340500 | 340500 | 340000 | 134 |
| 279 | 20240828 | 141000 | 169584933500 | 340000 | 339500 | 340500 | 339500 | 579 |
| 280 | 20240828 | 140900 | 169388089500 | 340000 | 340000 | 340000 | 339500 | 244 |
| 281 | 20240828 | 140800 | 169305163000 | 340000 | 340000 | 340500 | 339500 | 993 |
| 282 | 20240828 | 140700 | 168967531500 | 339500 | 340000 | 340000 | 339500 | 271 |
| 283 | 20240828 | 140600 | 168875423500 | 340000 | 339500 | 340000 | 339500 | 407 |
| 284 | 20240828 | 140500 | 168737078000 | 340000 | 340000 | 340500 | 339500 | 862 |
| 285 | 20240828 | 140400 | 168444076500 | 340000 | 340500 | 340500 | 340000 | 241 |
| 286 | 20240828 | 140300 | 168362115500 | 340000 | 340500 | 340500 | 339500 | 1072 |
| 287 | 20240828 | 140200 | 167997620500 | 340000 | 340000 | 340500 | 340000 | 268 |
| 288 | 20240828 | 140100 | 167906420000 | 340000 | 341000 | 341000 | 340000 | 123 |
| 289 | 20240828 | 140000 | 167864540000 | 341000 | 340500 | 341000 | 340500 | 1007 |
| 290 | 20240828 | 135900 | 167521597500 | 340500 | 341000 | 341000 | 340500 | 223 |
| 291 | 20240828 | 135800 | 167445584500 | 341000 | 340500 | 341000 | 340000 | 550 |
| 292 | 20240828 | 135700 | 167258188500 | 340500 | 340500 | 340500 | 340000 | 123 |
| 293 | 20240828 | 135600 | 167216322000 | 340000 | 340500 | 340500 | 340000 | 414 |
| 294 | 20240828 | 135500 | 167075389000 | 340500 | 341000 | 341000 | 340500 | 420 |
| 295 | 20240828 | 135400 | 166932357000 | 341000 | 340000 | 341000 | 340000 | 718 |
| 296 | 20240828 | 135300 | 166687820500 | 340000 | 340000 | 340500 | 340000 | 117 |
| 297 | 20240828 | 135200 | 166648013000 | 340000 | 340500 | 340500 | 340000 | 276 |
| 298 | 20240828 | 135100 | 166554140000 | 340000 | 340500 | 340500 | 340000 | 663 |
| 299 | 20240828 | 135000 | 166328652500 | 340000 | 341000 | 341000 | 340000 | 1150 |
| 300 | 20240828 | 134900 | 165936967500 | 341000 | 340500 | 341000 | 340500 | 399 |
| 301 | 20240828 | 134800 | 165800963000 | 341000 | 340500 | 341000 | 340000 | 1238 |
| 302 | 20240828 | 134700 | 165379497500 | 340500 | 339000 | 340500 | 339000 | 1091 |
| 303 | 20240828 | 134600 | 165008904000 | 339000 | 339000 | 339500 | 338500 | 556 |
| 304 | 20240828 | 134500 | 164820432500 | 339000 | 339000 | 339500 | 338500 | 1207 |
| 305 | 20240828 | 134400 | 164411243500 | 339000 | 339000 | 340000 | 339000 | 1272 |
| 306 | 20240828 | 134300 | 163979716000 | 339500 | 339000 | 339500 | 339000 | 1288 |
| 307 | 20240828 | 134200 | 163542545000 | 339500 | 339500 | 339500 | 339000 | 895 |
| 308 | 20240828 | 134100 | 163238872500 | 339500 | 340000 | 340000 | 339000 | 1370 |
| 309 | 20240828 | 134000 | 162773743000 | 339500 | 340000 | 340500 | 339500 | 2886 |
| 310 | 20240828 | 133900 | 161792834000 | 340000 | 340500 | 340500 | 340000 | 2708 |
| 311 | 20240828 | 133800 | 160871996500 | 340500 | 340500 | 341000 | 340000 | 256 |
| 312 | 20240828 | 133700 | 160784821000 | 341000 | 340000 | 341000 | 340000 | 806 |
| 313 | 20240828 | 133600 | 160510517500 | 340000 | 340500 | 340500 | 340000 | 914 |
| 314 | 20240828 | 133500 | 160199552500 | 340500 | 340500 | 340500 | 340000 | 624 |
| 315 | 20240828 | 133400 | 159987138500 | 340500 | 341000 | 341000 | 340000 | 891 |
| 316 | 20240828 | 133300 | 159683816000 | 341000 | 340500 | 341000 | 340500 | 1232 |
| 317 | 20240828 | 133200 | 159264174000 | 340500 | 340500 | 341000 | 340500 | 681 |
| 318 | 20240828 | 133100 | 159032234500 | 341000 | 341500 | 341500 | 340500 | 797 |
| 319 | 20240828 | 133000 | 158760485000 | 341000 | 341500 | 341500 | 341000 | 568 |
| 320 | 20240828 | 132900 | 158566640500 | 341500 | 342000 | 342500 | 341000 | 1043 |
| 321 | 20240828 | 132800 | 158210335500 | 342000 | 341500 | 342500 | 341500 | 762 |
| 322 | 20240828 | 132700 | 157949661000 | 341500 | 341500 | 342500 | 341500 | 713 |
| 323 | 20240828 | 132600 | 157705997000 | 341500 | 342000 | 342000 | 341500 | 190 |
| 324 | 20240828 | 132500 | 157641037000 | 342000 | 341500 | 342000 | 341500 | 485 |
| 325 | 20240828 | 132400 | 157475201500 | 342000 | 342000 | 342000 | 341500 | 360 |
| 326 | 20240828 | 132300 | 157352227000 | 342000 | 342000 | 342500 | 342000 | 562 |
| 327 | 20240828 | 132200 | 157159980000 | 342000 | 342000 | 342000 | 341500 | 611 |
| 328 | 20240828 | 132100 | 156951036500 | 342000 | 341500 | 342000 | 341500 | 478 |
| 329 | 20240828 | 132000 | 156787602500 | 341500 | 341000 | 341500 | 340500 | 2365 |
| 330 | 20240828 | 131900 | 155981287000 | 340500 | 341000 | 341000 | 340500 | 496 |
| 331 | 20240828 | 131800 | 155812293500 | 341000 | 341000 | 341500 | 340500 | 949 |
| 332 | 20240828 | 131700 | 155488684000 | 341500 | 341500 | 341500 | 341000 | 515 |
| 333 | 20240828 | 131600 | 155312971000 | 341500 | 341000 | 341500 | 341000 | 657 |
| 334 | 20240828 | 131500 | 155088904000 | 341000 | 341500 | 341500 | 341000 | 511 |
| 335 | 20240828 | 131400 | 154914602000 | 341500 | 341500 | 341500 | 341000 | 751 |
| 336 | 20240828 | 131300 | 154658312000 | 341500 | 341000 | 341500 | 341000 | 780 |
| 337 | 20240828 | 131200 | 154392262000 | 341500 | 341500 | 342000 | 341500 | 1244 |
| 338 | 20240828 | 131100 | 153967395000 | 341500 | 341500 | 342000 | 341000 | 1347 |
| 339 | 20240828 | 131000 | 153507346000 | 341500 | 341500 | 342000 | 341500 | 1092 |
| 340 | 20240828 | 130900 | 153134180000 | 342000 | 342500 | 342500 | 342000 | 1043 |
| 341 | 20240828 | 130800 | 152777444500 | 342500 | 342000 | 342500 | 342000 | 358 |
| 342 | 20240828 | 130700 | 152654900000 | 342500 | 342500 | 342500 | 341500 | 770 |
| 343 | 20240828 | 130600 | 152391278000 | 342000 | 342000 | 342500 | 341500 | 629 |
| 344 | 20240828 | 130500 | 152176166000 | 341500 | 342500 | 342500 | 341500 | 1877 |
| 345 | 20240828 | 130400 | 151534274500 | 342000 | 343000 | 343000 | 342000 | 1226 |
| 346 | 20240828 | 130300 | 151114278500 | 343000 | 343000 | 343500 | 342500 | 503 |
| 347 | 20240828 | 130200 | 150941766500 | 343000 | 342500 | 343500 | 342500 | 548 |
| 348 | 20240828 | 130100 | 150753845000 | 342500 | 343000 | 343000 | 342500 | 190 |
| 349 | 20240828 | 130000 | 150688716500 | 343000 | 343000 | 343000 | 342500 | 558 |
| 350 | 20240828 | 125900 | 150497396000 | 342500 | 343000 | 343000 | 342500 | 349 |
| 351 | 20240828 | 125800 | 150377781000 | 343000 | 343000 | 343000 | 342500 | 207 |
| 352 | 20240828 | 125700 | 150306802000 | 342500 | 343000 | 343500 | 342000 | 2791 |
| 353 | 20240828 | 125600 | 149349934500 | 343000 | 344500 | 344500 | 343000 | 2316 |
| 354 | 20240828 | 125500 | 148553999500 | 344500 | 344500 | 344500 | 344000 | 90 |
| 355 | 20240828 | 125400 | 148523010000 | 344500 | 344500 | 344500 | 344000 | 87 |
| 356 | 20240828 | 125300 | 148493052500 | 344000 | 344500 | 344500 | 344000 | 237 |
| 357 | 20240828 | 125200 | 148411514500 | 344500 | 344500 | 344500 | 344000 | 115 |
| 358 | 20240828 | 125100 | 148371898500 | 344500 | 344000 | 344500 | 344000 | 372 |
| 359 | 20240828 | 125000 | 148243911500 | 344000 | 344000 | 344500 | 344000 | 234 |
| 360 | 20240828 | 124900 | 148163379500 | 344000 | 344000 | 344500 | 344000 | 786 |
| 361 | 20240828 | 124800 | 147892985000 | 344000 | 344500 | 344500 | 343500 | 946 |
| 362 | 20240828 | 124700 | 147567572000 | 344000 | 344000 | 344500 | 343500 | 343 |
| 363 | 20240828 | 124600 | 147449576500 | 344000 | 343500 | 344000 | 343500 | 475 |
| 364 | 20240828 | 124500 | 147286189000 | 343500 | 344000 | 344000 | 343500 | 690 |
| 365 | 20240828 | 124400 | 147048843000 | 344000 | 344000 | 344000 | 343500 | 163 |
| 366 | 20240828 | 124300 | 146992785000 | 344000 | 344000 | 344000 | 343500 | 123 |
| 367 | 20240828 | 124200 | 146950489500 | 343500 | 344000 | 344000 | 343500 | 216 |
| 368 | 20240828 | 124100 | 146876287500 | 344000 | 343500 | 344000 | 343500 | 635 |
| 369 | 20240828 | 124000 | 146658099500 | 344000 | 344000 | 344000 | 343500 | 309 |
| 370 | 20240828 | 123900 | 146551818000 | 344000 | 344000 | 344000 | 343500 | 145 |
| 371 | 20240828 | 123800 | 146501997000 | 344000 | 343500 | 344000 | 343500 | 379 |
| 372 | 20240828 | 123700 | 146371787000 | 344000 | 343500 | 344000 | 343500 | 931 |
| 373 | 20240828 | 123600 | 146051968500 | 343500 | 344000 | 344000 | 343500 | 517 |
| 374 | 20240828 | 123500 | 145874356500 | 344000 | 344000 | 344000 | 343500 | 112 |
| 375 | 20240828 | 123400 | 145835831000 | 344000 | 344000 | 344000 | 343500 | 368 |
| 376 | 20240828 | 123300 | 145709334500 | 343500 | 344000 | 344000 | 343500 | 225 |
| 377 | 20240828 | 123200 | 145631943000 | 344000 | 343500 | 344000 | 343500 | 152 |
| 378 | 20240828 | 123100 | 145579661500 | 343500 | 344000 | 344000 | 343500 | 507 |
| 379 | 20240828 | 123000 | 145405378500 | 344000 | 344500 | 344500 | 344000 | 1166 |
| 380 | 20240828 | 122900 | 145004243000 | 344500 | 344500 | 345000 | 344000 | 117 |
| 381 | 20240828 | 122800 | 144963960500 | 344000 | 344500 | 345000 | 344000 | 210 |
| 382 | 20240828 | 122700 | 144891597500 | 344500 | 344500 | 344500 | 344000 | 409 |
| 383 | 20240828 | 122600 | 144750698500 | 344500 | 344000 | 344500 | 344000 | 214 |
| 384 | 20240828 | 122500 | 144676999500 | 344000 | 344000 | 344500 | 344000 | 193 |
| 385 | 20240828 | 122400 | 144610589000 | 344000 | 344500 | 344500 | 344000 | 82 |
| 386 | 20240828 | 122300 | 144582360500 | 344500 | 344000 | 344500 | 344000 | 117 |
| 387 | 20240828 | 122200 | 144542060000 | 344500 | 344500 | 344500 | 344000 | 96 |
| 388 | 20240828 | 122100 | 144509005500 | 344500 | 344500 | 344500 | 344000 | 322 |
| 389 | 20240828 | 122000 | 144398096500 | 344000 | 344500 | 344500 | 344000 | 748 |
| 390 | 20240828 | 121900 | 144140562000 | 345000 | 345000 | 345500 | 344500 | 947 |
| 391 | 20240828 | 121800 | 143813850000 | 345000 | 344500 | 345000 | 344500 | 78 |
| 392 | 20240828 | 121700 | 143786949000 | 345000 | 345000 | 345000 | 344500 | 315 |
| 393 | 20240828 | 121600 | 143678346500 | 345000 | 345000 | 345000 | 344500 | 222 |
| 394 | 20240828 | 121500 | 143601758000 | 345000 | 344000 | 345000 | 344000 | 315 |
| 395 | 20240828 | 121400 | 143493174000 | 344500 | 344500 | 345000 | 344000 | 576 |
| 396 | 20240828 | 121300 | 143294650500 | 344500 | 345000 | 345000 | 344000 | 1474 |
| 397 | 20240828 | 121200 | 142787077500 | 345000 | 345000 | 345000 | 344500 | 759 |
| 398 | 20240828 | 121100 | 142525223500 | 345000 | 344500 | 345000 | 344000 | 702 |
| 399 | 20240828 | 121000 | 142283356000 | 344500 | 344500 | 344500 | 344000 | 667 |
| 400 | 20240828 | 120900 | 142053580000 | 344500 | 343500 | 344500 | 343500 | 444 |
| 401 | 20240828 | 120800 | 141900852500 | 343500 | 344000 | 344000 | 343500 | 235 |
| 402 | 20240828 | 120700 | 141820052500 | 344000 | 344000 | 344000 | 343500 | 373 |
| 403 | 20240828 | 120600 | 141691797500 | 344000 | 344000 | 344500 | 343500 | 741 |
| 404 | 20240828 | 120500 | 141437028500 | 344500 | 343000 | 344500 | 343000 | 563 |
| 405 | 20240828 | 120400 | 141243435500 | 343500 | 343000 | 344000 | 343000 | 169 |
| 406 | 20240828 | 120300 | 141185399500 | 343000 | 343000 | 343500 | 342500 | 438 |
| 407 | 20240828 | 120200 | 141035125000 | 343500 | 342000 | 343500 | 342000 | 682 |
| 408 | 20240828 | 120100 | 140801133500 | 342500 | 342000 | 343000 | 342000 | 1030 |
| 409 | 20240828 | 120000 | 140448526000 | 342000 | 343000 | 343000 | 342000 | 1238 |
| 410 | 20240828 | 115900 | 140024483000 | 343000 | 343500 | 343500 | 342500 | 436 |
| 411 | 20240828 | 115800 | 139874935500 | 343500 | 343500 | 344000 | 343500 | 712 |
| 412 | 20240828 | 115700 | 139630346000 | 343500 | 344000 | 344000 | 343500 | 84 |
| 413 | 20240828 | 115600 | 139601462000 | 344000 | 344000 | 344000 | 343500 | 653 |
| 414 | 20240828 | 115500 | 139377101000 | 344000 | 343500 | 344000 | 343500 | 189 |
| 415 | 20240828 | 115400 | 139312132000 | 343500 | 343500 | 343500 | 343000 | 631 |
| 416 | 20240828 | 115300 | 139095458500 | 343500 | 343000 | 343500 | 342000 | 3694 |
| 417 | 20240828 | 115200 | 137829376000 | 343000 | 344000 | 344000 | 343000 | 2600 |
| 418 | 20240828 | 115100 | 136936634000 | 344000 | 344000 | 344500 | 343500 | 996 |
| 419 | 20240828 | 115000 | 136594048000 | 344000 | 345000 | 345000 | 343500 | 2678 |
| 420 | 20240828 | 114900 | 135672189000 | 345000 | 345500 | 345500 | 344500 | 1378 |
| 421 | 20240828 | 114800 | 135196767000 | 345500 | 346000 | 346500 | 345000 | 2227 |
| 422 | 20240828 | 114700 | 134426949500 | 346500 | 346500 | 346500 | 346000 | 198 |
| 423 | 20240828 | 114600 | 134358358000 | 346500 | 346500 | 346500 | 346000 | 304 |
| 424 | 20240828 | 114500 | 134253022500 | 346000 | 346500 | 346500 | 346000 | 184 |
| 425 | 20240828 | 114400 | 134189284000 | 346000 | 346500 | 347000 | 346000 | 1582 |
| 426 | 20240828 | 114300 | 133641129000 | 347000 | 347000 | 347000 | 346500 | 210 |
| 427 | 20240828 | 114200 | 133568261500 | 347000 | 347000 | 347000 | 346500 | 90 |
| 428 | 20240828 | 114100 | 133537033000 | 347000 | 347000 | 347500 | 346500 | 835 |
| 429 | 20240828 | 114000 | 133247455000 | 347000 | 347000 | 347000 | 346500 | 113 |
| 430 | 20240828 | 113900 | 133208246500 | 347000 | 347000 | 347000 | 346500 | 539 |
| 431 | 20240828 | 113800 | 133021227000 | 347000 | 347000 | 347000 | 346500 | 61 |
| 432 | 20240828 | 113700 | 133000061000 | 347000 | 346000 | 347000 | 346000 | 561 |
| 433 | 20240828 | 113600 | 132805631500 | 346500 | 346500 | 346500 | 346000 | 197 |
| 434 | 20240828 | 113500 | 132737443000 | 346500 | 346000 | 346500 | 345500 | 172 |
| 435 | 20240828 | 113400 | 132677919500 | 346000 | 346500 | 347000 | 346000 | 671 |
| 436 | 20240828 | 113300 | 132445657500 | 346000 | 346500 | 346500 | 346000 | 248 |
| 437 | 20240828 | 113200 | 132359734000 | 346500 | 346500 | 346500 | 346000 | 246 |
| 438 | 20240828 | 113100 | 132274533000 | 346500 | 346500 | 346500 | 346000 | 186 |
| 439 | 20240828 | 113000 | 132210099000 | 346500 | 346500 | 346500 | 346000 | 89 |
| 440 | 20240828 | 112900 | 132179265000 | 346000 | 346000 | 346500 | 346000 | 396 |
| 441 | 20240828 | 112800 | 132042078500 | 346000 | 346000 | 346500 | 345500 | 725 |
| 442 | 20240828 | 112700 | 131791232500 | 346000 | 347000 | 347000 | 345500 | 1361 |
| 443 | 20240828 | 112600 | 131319974500 | 347000 | 347000 | 347000 | 346500 | 203 |
| 444 | 20240828 | 112500 | 131249535500 | 346500 | 346500 | 347000 | 346500 | 367 |
| 445 | 20240828 | 112400 | 131122218000 | 346500 | 347000 | 347000 | 346500 | 224 |
| 446 | 20240828 | 112300 | 131044537000 | 346500 | 347000 | 347000 | 346500 | 325 |
| 447 | 20240828 | 112200 | 130931890500 | 347000 | 346000 | 347000 | 346000 | 759 |
| 448 | 20240828 | 112100 | 130668892500 | 346000 | 346000 | 346500 | 346000 | 246 |
| 449 | 20240828 | 112000 | 130583668500 | 346000 | 346000 | 346500 | 345500 | 283 |
| 450 | 20240828 | 111900 | 130485756500 | 346500 | 346000 | 346500 | 345500 | 654 |
| 451 | 20240828 | 111800 | 130259508000 | 346000 | 346000 | 346000 | 345500 | 1168 |
| 452 | 20240828 | 111700 | 129855744000 | 346000 | 346000 | 346000 | 345500 | 347 |
| 453 | 20240828 | 111600 | 129735718000 | 346000 | 346000 | 346000 | 345500 | 357 |
| 454 | 20240828 | 111500 | 129612297000 | 346000 | 346500 | 346500 | 345500 | 328 |
| 455 | 20240828 | 111400 | 129498820500 | 346000 | 346000 | 346000 | 345500 | 1378 |
| 456 | 20240828 | 111300 | 129022060500 | 346000 | 345500 | 346000 | 345000 | 1163 |
| 457 | 20240828 | 111200 | 128619926500 | 345500 | 345500 | 345500 | 345000 | 360 |
| 458 | 20240828 | 111100 | 128495602000 | 345000 | 345000 | 345500 | 345000 | 290 |
| 459 | 20240828 | 111000 | 128395511500 | 345000 | 345500 | 345500 | 344500 | 863 |
| 460 | 20240828 | 110900 | 128097762000 | 345500 | 345000 | 345500 | 345000 | 766 |
| 461 | 20240828 | 110800 | 127833340500 | 345500 | 345500 | 345500 | 345000 | 230 |
| 462 | 20240828 | 110700 | 127753948000 | 345500 | 345000 | 345500 | 345000 | 512 |
| 463 | 20240828 | 110600 | 127577247500 | 345000 | 345500 | 346000 | 345000 | 353 |
| 464 | 20240828 | 110500 | 127455348000 | 345000 | 344500 | 345500 | 344500 | 766 |
| 465 | 20240828 | 110400 | 127190991500 | 345000 | 344500 | 345000 | 344000 | 1694 |
| 466 | 20240828 | 110300 | 126607390000 | 344500 | 345500 | 345500 | 344500 | 3192 |
| 467 | 20240828 | 110200 | 125506174000 | 345500 | 345000 | 346000 | 345000 | 1531 |
| 468 | 20240828 | 110100 | 124977443500 | 345000 | 346500 | 346500 | 345000 | 4462 |
| 469 | 20240828 | 110000 | 123434397000 | 346500 | 346500 | 346500 | 346000 | 390 |
| 470 | 20240828 | 105900 | 123299374000 | 346500 | 347000 | 347000 | 346000 | 556 |
| 471 | 20240828 | 105800 | 123106771000 | 346500 | 346500 | 347000 | 346500 | 281 |
| 472 | 20240828 | 105700 | 123009349500 | 346500 | 346500 | 346500 | 346000 | 862 |
| 473 | 20240828 | 105600 | 122710691500 | 346500 | 346500 | 346500 | 346000 | 410 |
| 474 | 20240828 | 105500 | 122568726500 | 346500 | 347000 | 347000 | 346000 | 892 |
| 475 | 20240828 | 105400 | 122259624500 | 347000 | 347000 | 347500 | 346500 | 484 |
| 476 | 20240828 | 105300 | 122091738000 | 347000 | 346500 | 347000 | 346500 | 1661 |
| 477 | 20240828 | 105200 | 121515638000 | 346500 | 346500 | 347000 | 346500 | 778 |
| 478 | 20240828 | 105100 | 121246012000 | 346500 | 346500 | 347000 | 346000 | 2179 |
| 479 | 20240828 | 105000 | 120490952500 | 346500 | 347500 | 347500 | 346500 | 2872 |
| 480 | 20240828 | 104900 | 119494232500 | 347000 | 348000 | 348000 | 347000 | 1369 |
| 481 | 20240828 | 104800 | 119018702500 | 347500 | 347500 | 348000 | 347500 | 685 |
| 482 | 20240828 | 104700 | 118780636000 | 348000 | 348500 | 348500 | 347500 | 2710 |
| 483 | 20240828 | 104600 | 117837857500 | 348500 | 348500 | 349000 | 348000 | 1260 |
| 484 | 20240828 | 104500 | 117398767000 | 348500 | 348500 | 349000 | 348500 | 823 |
| 485 | 20240828 | 104400 | 117111737000 | 348500 | 348500 | 349000 | 348500 | 138 |
| 486 | 20240828 | 104300 | 117063622500 | 348500 | 349000 | 349500 | 348500 | 1092 |
| 487 | 20240828 | 104200 | 116682649500 | 349000 | 349000 | 349500 | 349000 | 575 |
| 488 | 20240828 | 104100 | 116481856000 | 349500 | 349000 | 349500 | 349000 | 791 |
| 489 | 20240828 | 104000 | 116205631500 | 349000 | 349500 | 349500 | 349000 | 801 |
| 490 | 20240828 | 103900 | 115925962000 | 349500 | 350000 | 350000 | 349000 | 1239 |
| 491 | 20240828 | 103800 | 115492958500 | 349500 | 350000 | 350000 | 349500 | 630 |
| 492 | 20240828 | 103700 | 115272694000 | 350000 | 350000 | 350000 | 349500 | 963 |
| 493 | 20240828 | 103600 | 114935777500 | 350000 | 349000 | 350000 | 348500 | 5829 |
| 494 | 20240828 | 103500 | 112897371000 | 348500 | 348500 | 349000 | 348500 | 714 |
| 495 | 20240828 | 103400 | 112648260000 | 348500 | 349000 | 349000 | 348000 | 627 |
| 496 | 20240828 | 103300 | 112429693000 | 349000 | 348500 | 349000 | 348000 | 902 |
| 497 | 20240828 | 103200 | 112115340000 | 348500 | 348500 | 348500 | 348000 | 1821 |
| 498 | 20240828 | 103100 | 111481272500 | 348000 | 349500 | 349500 | 348000 | 1478 |
| 499 | 20240828 | 103000 | 110966118500 | 349000 | 349000 | 349500 | 349000 | 624 |
| 500 | 20240828 | 102900 | 110748321500 | 349000 | 349000 | 349500 | 348500 | 1156 |
| 501 | 20240828 | 102800 | 110344728000 | 349000 | 349500 | 349500 | 349000 | 1455 |
| 502 | 20240828 | 102700 | 109836874500 | 349000 | 349500 | 350000 | 349000 | 2298 |
| 503 | 20240828 | 102600 | 109034042000 | 350000 | 349500 | 350000 | 349500 | 1788 |
| 504 | 20240828 | 102500 | 108409016500 | 349500 | 350000 | 350000 | 349500 | 1175 |
| 505 | 20240828 | 102400 | 107998104500 | 350000 | 350000 | 350000 | 349500 | 507 |
| 506 | 20240828 | 102300 | 107820674000 | 350000 | 349500 | 350000 | 349500 | 628 |
| 507 | 20240828 | 102200 | 107600937000 | 350000 | 349500 | 350000 | 349500 | 1037 |
| 508 | 20240828 | 102100 | 107238255000 | 350000 | 350000 | 350000 | 349500 | 2570 |
| 509 | 20240828 | 102000 | 106339089000 | 350000 | 350000 | 350000 | 349500 | 1896 |
| 510 | 20240828 | 101900 | 105675572000 | 350000 | 349500 | 350500 | 349500 | 12881 |
| 511 | 20240828 | 101800 | 101166945000 | 349500 | 350000 | 350000 | 349500 | 2712 |
| 512 | 20240828 | 101700 | 100218545500 | 350000 | 348500 | 350000 | 348500 | 22615 |
| 513 | 20240828 | 101600 | 92317344000 | 349000 | 349000 | 349000 | 348500 | 1219 |
| 514 | 20240828 | 101500 | 91892050500 | 349000 | 347000 | 349000 | 347000 | 7984 |
| 515 | 20240828 | 101400 | 89112132000 | 347000 | 347000 | 347500 | 347000 | 612 |
| 516 | 20240828 | 101300 | 88899593000 | 347500 | 347500 | 348000 | 347000 | 2435 |
| 517 | 20240828 | 101200 | 88053788500 | 347500 | 347500 | 348000 | 347500 | 858 |
| 518 | 20240828 | 101100 | 87755470000 | 347500 | 347500 | 348000 | 347500 | 341 |
| 519 | 20240828 | 101000 | 87636843000 | 348000 | 348000 | 348000 | 347500 | 291 |
| 520 | 20240828 | 100900 | 87535671000 | 348000 | 347000 | 348000 | 347000 | 885 |
| 521 | 20240828 | 100800 | 87227949500 | 347500 | 347000 | 347500 | 347000 | 2226 |
| 522 | 20240828 | 100700 | 86454448500 | 347000 | 347000 | 347500 | 347000 | 249 |
| 523 | 20240828 | 100600 | 86368005500 | 347500 | 346500 | 347500 | 346500 | 2838 |
| 524 | 20240828 | 100500 | 85382830000 | 346500 | 346500 | 347000 | 346500 | 2158 |
| 525 | 20240828 | 100400 | 84634865000 | 346500 | 347500 | 347500 | 346500 | 1859 |
| 526 | 20240828 | 100300 | 83989986500 | 347500 | 347500 | 348000 | 347000 | 1445 |
| 527 | 20240828 | 100200 | 83487873500 | 347500 | 348000 | 348500 | 347500 | 2260 |
| 528 | 20240828 | 100100 | 82701373000 | 348000 | 348500 | 348500 | 348000 | 942 |
| 529 | 20240828 | 100000 | 82373291000 | 348500 | 348500 | 348500 | 348000 | 1289 |
| 530 | 20240828 | 095900 | 81924643000 | 348500 | 348000 | 348500 | 348000 | 1069 |
| 531 | 20240828 | 095800 | 81552327500 | 348000 | 348500 | 348500 | 348000 | 734 |
| 532 | 20240828 | 095700 | 81296585000 | 348000 | 348000 | 349000 | 348000 | 6091 |
| 533 | 20240828 | 095600 | 79173694000 | 348000 | 348000 | 348500 | 348000 | 692 |
| 534 | 20240828 | 095500 | 78932656500 | 348000 | 348000 | 348500 | 347500 | 2723 |
| 535 | 20240828 | 095400 | 77984949000 | 347500 | 348000 | 348000 | 347500 | 1139 |
| 536 | 20240828 | 095300 | 77588824000 | 347500 | 348000 | 348000 | 347500 | 954 |
| 537 | 20240828 | 095200 | 77257012500 | 348000 | 348500 | 349000 | 347500 | 1913 |
| 538 | 20240828 | 095100 | 76591374000 | 348500 | 348000 | 349000 | 348000 | 2071 |
| 539 | 20240828 | 095000 | 75869756000 | 348000 | 349000 | 349000 | 348000 | 5165 |
| 540 | 20240828 | 094900 | 74070251000 | 348500 | 348000 | 349000 | 348000 | 4133 |
| 541 | 20240828 | 094800 | 72629907000 | 348500 | 348000 | 348500 | 348000 | 1442 |
| 542 | 20240828 | 094700 | 72127883000 | 348000 | 347500 | 348500 | 347000 | 4359 |
| 543 | 20240828 | 094600 | 70610508500 | 347500 | 347000 | 348000 | 347000 | 1317 |
| 544 | 20240828 | 094500 | 70152910500 | 347500 | 348000 | 348000 | 346500 | 3425 |
| 545 | 20240828 | 094400 | 68963248000 | 348000 | 348000 | 348500 | 347500 | 2272 |
| 546 | 20240828 | 094300 | 68172439500 | 348000 | 349000 | 349000 | 348000 | 3814 |
| 547 | 20240828 | 094200 | 66843763500 | 348500 | 347000 | 349000 | 346500 | 12773 |
| 548 | 20240828 | 094100 | 62400180500 | 346500 | 347500 | 347500 | 345500 | 2995 |
| 549 | 20240828 | 094000 | 61362104000 | 347000 | 347500 | 347500 | 347000 | 865 |
| 550 | 20240828 | 093900 | 61061760000 | 347500 | 347500 | 347500 | 346500 | 3723 |
| 551 | 20240828 | 093800 | 59769812000 | 347000 | 346500 | 347500 | 345500 | 4992 |
| 552 | 20240828 | 093700 | 58038206500 | 346500 | 346500 | 347000 | 346000 | 1950 |
| 553 | 20240828 | 093600 | 57362559000 | 346500 | 346500 | 347000 | 346000 | 2949 |
| 554 | 20240828 | 093500 | 56341083000 | 347000 | 346000 | 347000 | 345500 | 2267 |
| 555 | 20240828 | 093400 | 55556259500 | 345500 | 347000 | 347000 | 345500 | 2342 |
| 556 | 20240828 | 093300 | 54745117500 | 347000 | 347000 | 348000 | 346500 | 6289 |
| 557 | 20240828 | 093200 | 52561117500 | 347000 | 345500 | 347000 | 345500 | 11594 |
| 558 | 20240828 | 093100 | 48546222500 | 345500 | 344000 | 346000 | 344000 | 9608 |
| 559 | 20240828 | 093000 | 45231659000 | 344000 | 343500 | 344500 | 343500 | 3181 |
| 560 | 20240828 | 092900 | 44137013000 | 344000 | 343500 | 344000 | 343000 | 2065 |
| 561 | 20240828 | 092800 | 43427371500 | 344000 | 341000 | 344000 | 341000 | 7097 |
| 562 | 20240828 | 092700 | 40994379500 | 341500 | 341000 | 341500 | 340500 | 1264 |
| 563 | 20240828 | 092600 | 40563442000 | 341000 | 341500 | 341500 | 340000 | 1688 |
| 564 | 20240828 | 092500 | 39988445000 | 341000 | 340000 | 341000 | 340000 | 1734 |
| 565 | 20240828 | 092400 | 39397608500 | 340000 | 340000 | 340500 | 339500 | 3598 |
| 566 | 20240828 | 092300 | 38174555000 | 340500 | 340000 | 340500 | 339500 | 1741 |
| 567 | 20240828 | 092200 | 37582585000 | 339500 | 339500 | 340000 | 339500 | 1158 |
| 568 | 20240828 | 092100 | 37189126500 | 339500 | 339500 | 340000 | 339500 | 902 |
| 569 | 20240828 | 092000 | 36882754000 | 340000 | 339500 | 340000 | 339000 | 2763 |
| 570 | 20240828 | 091900 | 35945260500 | 340000 | 339000 | 340000 | 339000 | 1826 |
| 571 | 20240828 | 091800 | 35325506500 | 339000 | 338000 | 339500 | 338000 | 2900 |
| 572 | 20240828 | 091700 | 34343476500 | 338500 | 337500 | 338500 | 337500 | 1963 |
| 573 | 20240828 | 091600 | 33680258500 | 338000 | 337000 | 338000 | 337000 | 2434 |
| 574 | 20240828 | 091500 | 32858765500 | 337500 | 338500 | 338500 | 337500 | 7142 |
| 575 | 20240828 | 091400 | 30446430500 | 338500 | 339500 | 340000 | 338000 | 7118 |
| 576 | 20240828 | 091300 | 28032558000 | 339500 | 340500 | 341000 | 339500 | 3706 |
| 577 | 20240828 | 091200 | 26772750000 | 340500 | 340000 | 341000 | 340000 | 2740 |
| 578 | 20240828 | 091100 | 25840222000 | 340000 | 340500 | 341000 | 339500 | 3723 |
| 579 | 20240828 | 091000 | 24573549000 | 341000 | 341500 | 342000 | 340500 | 2271 |
| 580 | 20240828 | 090900 | 23798403000 | 342000 | 342500 | 343500 | 341500 | 2753 |
| 581 | 20240828 | 090800 | 22855410500 | 342500 | 342000 | 343500 | 341500 | 2286 |
| 582 | 20240828 | 090700 | 22072440000 | 342000 | 342500 | 343500 | 341500 | 4239 |
| 583 | 20240828 | 090600 | 20619817000 | 342000 | 340500 | 342500 | 340500 | 2963 |
| 584 | 20240828 | 090500 | 19607380500 | 341000 | 341000 | 341500 | 340000 | 2451 |
| 585 | 20240828 | 090400 | 18772830500 | 341000 | 340000 | 341500 | 340000 | 5984 |
| 586 | 20240828 | 090300 | 16735977500 | 340500 | 341500 | 342000 | 340000 | 6516 |
| 587 | 20240828 | 090200 | 14515246500 | 341500 | 340500 | 342000 | 340000 | 5723 |
| 588 | 20240828 | 090100 | 12560682000 | 340000 | 342500 | 342500 | 340000 | 7441 |
| 589 | 20240828 | 090000 | 10023635000 | 342500 | 343500 | 346000 | 342000 | 28814 |