34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240827 | 184400 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 18877 |
| 3 | 20240827 | 184300 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 4 | 20240827 | 184200 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 5 | 20240827 | 184100 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 6 | 20240827 | 184000 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 7 | 20240827 | 183900 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 8 | 20240827 | 183800 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 9 | 20240827 | 183700 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 10 | 20240827 | 183600 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 11 | 20240827 | 183500 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 12 | 20240827 | 183400 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 13 | 20240827 | 183300 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 14 | 20240827 | 183200 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 15 | 20240827 | 183100 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 16 | 20240827 | 183000 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 17 | 20240827 | 182900 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 18 | 20240827 | 182800 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 19 | 20240827 | 182700 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 20 | 20240827 | 182600 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 21 | 20240827 | 182500 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 22 | 20240827 | 182400 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 23 | 20240827 | 182300 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 24 | 20240827 | 182200 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 25 | 20240827 | 182100 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 26 | 20240827 | 182000 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 27 | 20240827 | 181900 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 28 | 20240827 | 181800 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 29 | 20240827 | 181700 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 30 | 20240827 | 181600 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 31 | 20240827 | 181500 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 32 | 20240827 | 181400 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 18877 |
| 33 | 20240827 | 181300 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 34 | 20240827 | 181200 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 35 | 20240827 | 181100 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 36 | 20240827 | 181000 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 37 | 20240827 | 180900 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 38 | 20240827 | 180800 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 39 | 20240827 | 180700 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 40 | 20240827 | 180600 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 41 | 20240827 | 180500 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 42 | 20240827 | 180400 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 43 | 20240827 | 180300 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 44 | 20240827 | 180200 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 45 | 20240827 | 180100 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 46 | 20240827 | 180000 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 47 | 20240827 | 175900 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 48 | 20240827 | 175800 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 49 | 20240827 | 175700 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 50 | 20240827 | 175600 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 51 | 20240827 | 175500 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 52 | 20240827 | 175400 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 53 | 20240827 | 175300 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 54 | 20240827 | 175200 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 55 | 20240827 | 175100 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 56 | 20240827 | 175000 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 57 | 20240827 | 174900 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 58 | 20240827 | 174800 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 59 | 20240827 | 174700 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 60 | 20240827 | 174600 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 61 | 20240827 | 174500 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 62 | 20240827 | 174400 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 18877 |
| 63 | 20240827 | 174300 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 64 | 20240827 | 174200 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 65 | 20240827 | 174100 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 66 | 20240827 | 174000 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 67 | 20240827 | 173900 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 68 | 20240827 | 173800 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 69 | 20240827 | 173700 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 70 | 20240827 | 173600 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 71 | 20240827 | 173500 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 72 | 20240827 | 173400 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 73 | 20240827 | 173300 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 74 | 20240827 | 173200 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 75 | 20240827 | 173100 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 76 | 20240827 | 173000 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 77 | 20240827 | 172900 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 78 | 20240827 | 172800 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 79 | 20240827 | 172700 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 80 | 20240827 | 172600 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 81 | 20240827 | 172500 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 82 | 20240827 | 172400 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 83 | 20240827 | 172300 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 84 | 20240827 | 172200 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 85 | 20240827 | 172100 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 86 | 20240827 | 172000 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 87 | 20240827 | 171900 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 88 | 20240827 | 171800 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 89 | 20240827 | 171700 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 90 | 20240827 | 171600 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 91 | 20240827 | 171500 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 92 | 20240827 | 171400 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 18877 |
| 93 | 20240827 | 171300 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 94 | 20240827 | 171200 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 95 | 20240827 | 171100 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 96 | 20240827 | 171000 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 97 | 20240827 | 170900 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 98 | 20240827 | 170800 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 99 | 20240827 | 170700 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 100 | 20240827 | 170600 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 101 | 20240827 | 170500 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 102 | 20240827 | 170400 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 103 | 20240827 | 170300 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 104 | 20240827 | 170200 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 105 | 20240827 | 170100 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 106 | 20240827 | 170000 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 107 | 20240827 | 165900 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 108 | 20240827 | 165800 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 109 | 20240827 | 165700 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 110 | 20240827 | 165600 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 111 | 20240827 | 165500 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 112 | 20240827 | 165400 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 113 | 20240827 | 165300 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 114 | 20240827 | 165200 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 115 | 20240827 | 165100 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 116 | 20240827 | 165000 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 117 | 20240827 | 164900 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 118 | 20240827 | 164800 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 119 | 20240827 | 164700 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 120 | 20240827 | 164600 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 121 | 20240827 | 164500 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 122 | 20240827 | 164400 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 18877 |
| 123 | 20240827 | 164300 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 124 | 20240827 | 164200 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 125 | 20240827 | 164100 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 126 | 20240827 | 164000 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 127 | 20240827 | 163900 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 128 | 20240827 | 163800 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 129 | 20240827 | 163700 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 130 | 20240827 | 163600 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 131 | 20240827 | 163500 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 132 | 20240827 | 163400 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 133 | 20240827 | 163300 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 134 | 20240827 | 163200 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 135 | 20240827 | 163100 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 136 | 20240827 | 163000 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 137 | 20240827 | 162900 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 138 | 20240827 | 162800 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 139 | 20240827 | 162700 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 140 | 20240827 | 162600 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 141 | 20240827 | 162500 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 142 | 20240827 | 162400 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 143 | 20240827 | 162300 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 144 | 20240827 | 162200 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 145 | 20240827 | 162100 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 146 | 20240827 | 162000 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 147 | 20240827 | 161900 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 148 | 20240827 | 161800 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 149 | 20240827 | 161700 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 150 | 20240827 | 161600 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 151 | 20240827 | 161500 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 152 | 20240827 | 161400 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 18877 |
| 153 | 20240827 | 161300 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 154 | 20240827 | 161200 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 155 | 20240827 | 161100 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 156 | 20240827 | 161000 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 157 | 20240827 | 160900 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 158 | 20240827 | 160800 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 159 | 20240827 | 160700 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 160 | 20240827 | 160600 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 161 | 20240827 | 160500 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 162 | 20240827 | 160400 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 163 | 20240827 | 160300 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 164 | 20240827 | 160200 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 165 | 20240827 | 160100 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 166 | 20240827 | 160000 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 167 | 20240827 | 155900 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 168 | 20240827 | 155800 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 169 | 20240827 | 155700 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 170 | 20240827 | 155600 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 171 | 20240827 | 155500 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 172 | 20240827 | 155400 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 173 | 20240827 | 155300 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 174 | 20240827 | 155200 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 175 | 20240827 | 155100 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 176 | 20240827 | 155000 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 177 | 20240827 | 154900 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 178 | 20240827 | 154800 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 179 | 20240827 | 154700 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 180 | 20240827 | 154600 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 181 | 20240827 | 154500 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 182 | 20240827 | 154400 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 18877 |
| 183 | 20240827 | 154300 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 184 | 20240827 | 154200 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 185 | 20240827 | 154100 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 186 | 20240827 | 154000 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 187 | 20240827 | 153900 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 188 | 20240827 | 153800 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 189 | 20240827 | 153700 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 190 | 20240827 | 153600 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 191 | 20240827 | 153500 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 192 | 20240827 | 153400 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 193 | 20240827 | 153300 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 194 | 20240827 | 153200 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 195 | 20240827 | 153100 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 196 | 20240827 | 153000 | 135003546000 | 247500 | 247500 | 247500 | 247500 | 18877 |
| 197 | 20240827 | 152900 | 130331488500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 198 | 20240827 | 152800 | 130331488500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 199 | 20240827 | 152700 | 130331488500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 200 | 20240827 | 152600 | 130331488500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 201 | 20240827 | 152500 | 130331488500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 202 | 20240827 | 152400 | 130331488500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 203 | 20240827 | 152300 | 130331488500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 204 | 20240827 | 152200 | 130331488500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 205 | 20240827 | 152100 | 130331488500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 206 | 20240827 | 152000 | 130331488500 | 246500 | 246500 | 246500 | 246500 | 0 |
| 207 | 20240827 | 151900 | 130331488500 | 246500 | 246500 | 247000 | 246500 | 926 |
| 208 | 20240827 | 151800 | 130102990500 | 247000 | 246000 | 247000 | 246000 | 4007 |
| 209 | 20240827 | 151700 | 129115209500 | 246000 | 246000 | 246500 | 246000 | 2156 |
| 210 | 20240827 | 151600 | 128584752000 | 246000 | 246000 | 246500 | 246000 | 1314 |
| 211 | 20240827 | 151500 | 128261452500 | 246000 | 246000 | 246500 | 246000 | 1615 |
| 212 | 20240827 | 151400 | 127864143000 | 246000 | 246000 | 246500 | 246000 | 1140 |
| 213 | 20240827 | 151300 | 127583669000 | 246000 | 246000 | 246500 | 246000 | 1592 |
| 214 | 20240827 | 151200 | 127191844000 | 246000 | 246500 | 247000 | 246000 | 4246 |
| 215 | 20240827 | 151100 | 126145288500 | 246500 | 246500 | 247000 | 246000 | 2485 |
| 216 | 20240827 | 151000 | 125532744000 | 246500 | 246500 | 247000 | 246500 | 1332 |
| 217 | 20240827 | 150900 | 125204388500 | 246500 | 246500 | 247000 | 246000 | 4182 |
| 218 | 20240827 | 150800 | 124173567000 | 246500 | 246500 | 247000 | 246500 | 1405 |
| 219 | 20240827 | 150700 | 123827181500 | 246500 | 246500 | 247000 | 246000 | 4873 |
| 220 | 20240827 | 150600 | 122625158500 | 246500 | 246500 | 247000 | 246500 | 1696 |
| 221 | 20240827 | 150500 | 122206991500 | 246500 | 246500 | 247000 | 246500 | 1665 |
| 222 | 20240827 | 150400 | 121796568500 | 246500 | 246500 | 246500 | 246000 | 2356 |
| 223 | 20240827 | 150300 | 121215854000 | 246500 | 246500 | 247000 | 246500 | 1427 |
| 224 | 20240827 | 150200 | 120864093000 | 246500 | 246500 | 247000 | 246500 | 1614 |
| 225 | 20240827 | 150100 | 120466241500 | 246500 | 246500 | 247000 | 246500 | 1306 |
| 226 | 20240827 | 150000 | 120144306500 | 246500 | 246500 | 247000 | 246000 | 1516 |
| 227 | 20240827 | 145900 | 119770612000 | 246500 | 246500 | 247000 | 246000 | 2198 |
| 228 | 20240827 | 145800 | 119228896000 | 246500 | 246500 | 247000 | 246000 | 3482 |
| 229 | 20240827 | 145700 | 118370598000 | 246500 | 246500 | 247000 | 246500 | 1060 |
| 230 | 20240827 | 145600 | 118109305500 | 247000 | 246000 | 247000 | 246000 | 1940 |
| 231 | 20240827 | 145500 | 117630874000 | 246000 | 246500 | 246500 | 246000 | 2117 |
| 232 | 20240827 | 145400 | 117109396500 | 246500 | 246500 | 247000 | 246500 | 1384 |
| 233 | 20240827 | 145300 | 116768235500 | 246500 | 246000 | 247000 | 246000 | 2708 |
| 234 | 20240827 | 145200 | 116100933000 | 246000 | 246500 | 246500 | 246000 | 5190 |
| 235 | 20240827 | 145100 | 114821904500 | 246500 | 246500 | 247000 | 246500 | 1713 |
| 236 | 20240827 | 145000 | 114399642500 | 246500 | 246500 | 247000 | 246500 | 1816 |
| 237 | 20240827 | 144900 | 113951996000 | 246500 | 246500 | 247000 | 246500 | 1634 |
| 238 | 20240827 | 144800 | 113549160500 | 246500 | 246500 | 247000 | 246500 | 920 |
| 239 | 20240827 | 144700 | 113322353500 | 246500 | 246500 | 247000 | 246500 | 1085 |
| 240 | 20240827 | 144600 | 113054802000 | 246500 | 247000 | 247000 | 246500 | 1955 |
| 241 | 20240827 | 144500 | 112572246000 | 247000 | 247000 | 247500 | 246500 | 3141 |
| 242 | 20240827 | 144400 | 111796508000 | 247000 | 247000 | 247500 | 247000 | 950 |
| 243 | 20240827 | 144300 | 111561829000 | 247000 | 247000 | 247500 | 247000 | 722 |
| 244 | 20240827 | 144200 | 111383481500 | 247000 | 246500 | 247500 | 246500 | 1641 |
| 245 | 20240827 | 144100 | 110978475500 | 247000 | 247000 | 247500 | 247000 | 1581 |
| 246 | 20240827 | 144000 | 110587961000 | 247000 | 247000 | 247500 | 247000 | 834 |
| 247 | 20240827 | 143900 | 110381961500 | 247000 | 247000 | 247000 | 246500 | 6278 |
| 248 | 20240827 | 143800 | 108831399500 | 247000 | 247000 | 247500 | 247000 | 742 |
| 249 | 20240827 | 143700 | 108648124000 | 247000 | 247000 | 247500 | 247000 | 867 |
| 250 | 20240827 | 143600 | 108433961500 | 247500 | 247000 | 247500 | 247000 | 660 |
| 251 | 20240827 | 143500 | 108270937500 | 247000 | 247000 | 247500 | 247000 | 2116 |
| 252 | 20240827 | 143400 | 107748002500 | 247000 | 246500 | 247500 | 246500 | 4120 |
| 253 | 20240827 | 143300 | 106730536500 | 247000 | 246500 | 247000 | 246500 | 1055 |
| 254 | 20240827 | 143200 | 106470426000 | 246500 | 247000 | 247500 | 246500 | 3446 |
| 255 | 20240827 | 143100 | 105619629500 | 247000 | 247000 | 247500 | 247000 | 963 |
| 256 | 20240827 | 143000 | 105381710500 | 247000 | 247500 | 247500 | 247000 | 760 |
| 257 | 20240827 | 142900 | 105193973500 | 247500 | 247500 | 247500 | 247000 | 1867 |
| 258 | 20240827 | 142800 | 104732157500 | 247500 | 247000 | 248000 | 247000 | 1690 |
| 259 | 20240827 | 142700 | 104313970500 | 247000 | 247000 | 247500 | 247000 | 1247 |
| 260 | 20240827 | 142600 | 104005681000 | 247000 | 247000 | 247500 | 247000 | 1348 |
| 261 | 20240827 | 142500 | 103672440500 | 247000 | 247500 | 248000 | 247000 | 1706 |
| 262 | 20240827 | 142400 | 103250553000 | 247500 | 247000 | 248000 | 247000 | 3392 |
| 263 | 20240827 | 142300 | 102410823500 | 247500 | 247000 | 247500 | 247000 | 2477 |
| 264 | 20240827 | 142200 | 101798272500 | 247000 | 247000 | 247500 | 247000 | 784 |
| 265 | 20240827 | 142100 | 101604602000 | 247000 | 247000 | 247500 | 247000 | 1186 |
| 266 | 20240827 | 142000 | 101311530000 | 247500 | 247500 | 248000 | 247000 | 2921 |
| 267 | 20240827 | 141900 | 100588653500 | 247500 | 248000 | 248500 | 247500 | 1977 |
| 268 | 20240827 | 141800 | 100098373000 | 248000 | 248000 | 248500 | 248000 | 1086 |
| 269 | 20240827 | 141700 | 99828965500 | 248000 | 248000 | 248500 | 248000 | 1199 |
| 270 | 20240827 | 141600 | 99531552500 | 248000 | 248000 | 248500 | 248000 | 2412 |
| 271 | 20240827 | 141500 | 98933375500 | 248000 | 248000 | 248500 | 248000 | 733 |
| 272 | 20240827 | 141400 | 98751588000 | 248000 | 248000 | 248500 | 248000 | 748 |
| 273 | 20240827 | 141300 | 98566082000 | 248000 | 248000 | 248500 | 248000 | 779 |
| 274 | 20240827 | 141200 | 98372807000 | 248000 | 248000 | 248500 | 248000 | 683 |
| 275 | 20240827 | 141100 | 98203413500 | 248000 | 248000 | 248500 | 248000 | 836 |
| 276 | 20240827 | 141000 | 97996033500 | 248000 | 248500 | 248500 | 248000 | 949 |
| 277 | 20240827 | 140900 | 97760664500 | 248000 | 248500 | 248500 | 248000 | 1183 |
| 278 | 20240827 | 140800 | 97467116000 | 248500 | 248500 | 249000 | 248500 | 1531 |
| 279 | 20240827 | 140700 | 97086654000 | 248500 | 248500 | 249000 | 248500 | 1022 |
| 280 | 20240827 | 140600 | 96832637000 | 248500 | 248500 | 249000 | 248500 | 593 |
| 281 | 20240827 | 140500 | 96685259500 | 248500 | 248500 | 249000 | 248500 | 936 |
| 282 | 20240827 | 140400 | 96452622500 | 248500 | 248500 | 249000 | 248500 | 723 |
| 283 | 20240827 | 140300 | 96272938000 | 248500 | 248500 | 249000 | 248500 | 1001 |
| 284 | 20240827 | 140200 | 96024157000 | 248500 | 249000 | 249000 | 248500 | 938 |
| 285 | 20240827 | 140100 | 95791030500 | 248500 | 248500 | 249000 | 248500 | 747 |
| 286 | 20240827 | 140000 | 95605338500 | 248500 | 248500 | 249000 | 248500 | 554 |
| 287 | 20240827 | 135900 | 95467630500 | 249000 | 248500 | 249000 | 248000 | 3915 |
| 288 | 20240827 | 135800 | 94494714000 | 248500 | 248500 | 249000 | 248500 | 598 |
| 289 | 20240827 | 135700 | 94346074000 | 249000 | 248500 | 249000 | 248500 | 434 |
| 290 | 20240827 | 135600 | 94238172000 | 248500 | 249000 | 249000 | 248500 | 477 |
| 291 | 20240827 | 135500 | 94119605500 | 248500 | 249500 | 249500 | 248500 | 1343 |
| 292 | 20240827 | 135400 | 93785547000 | 249000 | 249000 | 249500 | 248500 | 2935 |
| 293 | 20240827 | 135300 | 93054691500 | 249000 | 249500 | 249500 | 249000 | 818 |
| 294 | 20240827 | 135200 | 92850948000 | 249000 | 249500 | 249500 | 249000 | 498 |
| 295 | 20240827 | 135100 | 92726852000 | 249000 | 249000 | 249500 | 249000 | 265 |
| 296 | 20240827 | 135000 | 92660840500 | 249000 | 249500 | 250000 | 249000 | 1707 |
| 297 | 20240827 | 134900 | 92235210000 | 249500 | 250000 | 250000 | 249500 | 976 |
| 298 | 20240827 | 134800 | 91991411500 | 249500 | 249500 | 250000 | 249500 | 875 |
| 299 | 20240827 | 134700 | 91772999000 | 249500 | 249500 | 250000 | 249500 | 1311 |
| 300 | 20240827 | 134600 | 91445858000 | 249500 | 250000 | 250000 | 249500 | 738 |
| 301 | 20240827 | 134500 | 91261563000 | 249500 | 250000 | 250500 | 249000 | 7575 |
| 302 | 20240827 | 134400 | 89369940000 | 250000 | 250000 | 250500 | 250000 | 759 |
| 303 | 20240827 | 134300 | 89180084500 | 250500 | 250500 | 250500 | 250000 | 570 |
| 304 | 20240827 | 134200 | 89037561500 | 250000 | 250500 | 250500 | 249500 | 8859 |
| 305 | 20240827 | 134100 | 86823260000 | 250500 | 250000 | 250500 | 250000 | 767 |
| 306 | 20240827 | 134000 | 86631338500 | 250000 | 250000 | 250500 | 250000 | 686 |
| 307 | 20240827 | 133900 | 86459735500 | 250000 | 250500 | 250500 | 250000 | 949 |
| 308 | 20240827 | 133800 | 86222448500 | 250500 | 250500 | 250500 | 250000 | 583 |
| 309 | 20240827 | 133700 | 86076636000 | 250000 | 251000 | 251000 | 250000 | 2828 |
| 310 | 20240827 | 133600 | 85368086000 | 251000 | 249500 | 251000 | 249500 | 7711 |
| 311 | 20240827 | 133500 | 83439189000 | 249500 | 250000 | 250000 | 249500 | 1288 |
| 312 | 20240827 | 133400 | 83117346000 | 250000 | 249500 | 250000 | 249000 | 4529 |
| 313 | 20240827 | 133300 | 81987226500 | 249500 | 249000 | 249500 | 248500 | 2082 |
| 314 | 20240827 | 133200 | 81468745500 | 248500 | 249000 | 249000 | 248500 | 2289 |
| 315 | 20240827 | 133100 | 80898996500 | 248500 | 249000 | 249000 | 248500 | 991 |
| 316 | 20240827 | 133000 | 80652292500 | 249000 | 248500 | 249000 | 248000 | 4811 |
| 317 | 20240827 | 132900 | 79456813000 | 248000 | 248500 | 248500 | 248000 | 504 |
| 318 | 20240827 | 132800 | 79331747500 | 248500 | 248000 | 248500 | 247500 | 3443 |
| 319 | 20240827 | 132700 | 78477873500 | 247500 | 248000 | 248000 | 247500 | 1453 |
| 320 | 20240827 | 132600 | 78117623500 | 248000 | 248000 | 248000 | 247500 | 527 |
| 321 | 20240827 | 132500 | 77987175500 | 247500 | 247500 | 248000 | 247500 | 295 |
| 322 | 20240827 | 132400 | 77914140500 | 247500 | 248000 | 248000 | 247500 | 292 |
| 323 | 20240827 | 132300 | 77841845500 | 247500 | 247500 | 248000 | 247500 | 408 |
| 324 | 20240827 | 132200 | 77740820500 | 248000 | 247500 | 248000 | 247500 | 1711 |
| 325 | 20240827 | 132100 | 77316587000 | 247500 | 248000 | 248000 | 247500 | 704 |
| 326 | 20240827 | 132000 | 77142219000 | 247500 | 248000 | 248000 | 247500 | 331 |
| 327 | 20240827 | 131900 | 77060213000 | 248000 | 247500 | 248000 | 247500 | 570 |
| 328 | 20240827 | 131800 | 76919065500 | 247500 | 248000 | 248000 | 247500 | 530 |
| 329 | 20240827 | 131700 | 76787871500 | 247500 | 248000 | 248000 | 247500 | 264 |
| 330 | 20240827 | 131600 | 76722509500 | 248000 | 247500 | 248000 | 247500 | 308 |
| 331 | 20240827 | 131500 | 76646262500 | 248000 | 248000 | 248000 | 247500 | 317 |
| 332 | 20240827 | 131400 | 76567786500 | 247500 | 248000 | 248000 | 247500 | 239 |
| 333 | 20240827 | 131300 | 76508612500 | 247500 | 248000 | 248000 | 247000 | 4395 |
| 334 | 20240827 | 131200 | 75420838000 | 248000 | 248000 | 248000 | 247500 | 624 |
| 335 | 20240827 | 131100 | 75266342000 | 248000 | 248000 | 248000 | 247500 | 368 |
| 336 | 20240827 | 131000 | 75175234500 | 248000 | 248000 | 248000 | 247500 | 402 |
| 337 | 20240827 | 130900 | 75075688000 | 248000 | 247500 | 248000 | 247500 | 865 |
| 338 | 20240827 | 130800 | 74861571500 | 248000 | 248000 | 248000 | 247500 | 240 |
| 339 | 20240827 | 130700 | 74802128000 | 248000 | 248000 | 248000 | 247500 | 252 |
| 340 | 20240827 | 130600 | 74739739500 | 248000 | 248000 | 248500 | 247500 | 953 |
| 341 | 20240827 | 130500 | 74503398500 | 248500 | 248500 | 248500 | 248000 | 263 |
| 342 | 20240827 | 130400 | 74438151500 | 248500 | 248500 | 248500 | 248000 | 2375 |
| 343 | 20240827 | 130300 | 73849106000 | 248000 | 248000 | 248500 | 248000 | 379 |
| 344 | 20240827 | 130200 | 73755098500 | 248500 | 248500 | 248500 | 248000 | 409 |
| 345 | 20240827 | 130100 | 73653563500 | 248500 | 248500 | 248500 | 248000 | 321 |
| 346 | 20240827 | 130000 | 73573915000 | 248000 | 248000 | 248500 | 248000 | 352 |
| 347 | 20240827 | 125900 | 73486594500 | 248000 | 248000 | 248500 | 248000 | 260 |
| 348 | 20240827 | 125800 | 73422096500 | 248500 | 248500 | 248500 | 248000 | 211 |
| 349 | 20240827 | 125700 | 73369748000 | 248000 | 248500 | 248500 | 248000 | 409 |
| 350 | 20240827 | 125600 | 73268296500 | 248000 | 248500 | 248500 | 248000 | 436 |
| 351 | 20240827 | 125500 | 73160139500 | 248500 | 248000 | 248500 | 247500 | 1417 |
| 352 | 20240827 | 125400 | 72808767500 | 248000 | 248500 | 248500 | 247500 | 1747 |
| 353 | 20240827 | 125300 | 72375422500 | 248000 | 248000 | 248500 | 248000 | 287 |
| 354 | 20240827 | 125200 | 72304205500 | 248500 | 248500 | 248500 | 248000 | 181 |
| 355 | 20240827 | 125100 | 72259294000 | 248500 | 248500 | 248500 | 248000 | 440 |
| 356 | 20240827 | 125000 | 72150102000 | 248500 | 248500 | 248500 | 248000 | 491 |
| 357 | 20240827 | 124900 | 72028214000 | 248500 | 248000 | 248500 | 248000 | 3248 |
| 358 | 20240827 | 124800 | 71221307000 | 248000 | 248000 | 248500 | 248000 | 488 |
| 359 | 20240827 | 124700 | 71100211500 | 248500 | 248000 | 248500 | 248000 | 848 |
| 360 | 20240827 | 124600 | 70889558000 | 248500 | 248000 | 248500 | 247500 | 4535 |
| 361 | 20240827 | 124500 | 69764734500 | 248000 | 248000 | 248000 | 247500 | 793 |
| 362 | 20240827 | 124400 | 69568221500 | 248000 | 247500 | 248000 | 247500 | 228 |
| 363 | 20240827 | 124300 | 69511762000 | 247500 | 247000 | 248000 | 247000 | 5158 |
| 364 | 20240827 | 124200 | 68235201500 | 247000 | 247000 | 247500 | 247000 | 635 |
| 365 | 20240827 | 124100 | 68078326500 | 247500 | 247500 | 247500 | 247000 | 200 |
| 366 | 20240827 | 124000 | 68028902000 | 247000 | 247500 | 247500 | 247000 | 270 |
| 367 | 20240827 | 123900 | 67962192000 | 247000 | 247500 | 247500 | 247000 | 432 |
| 368 | 20240827 | 123800 | 67855457000 | 247500 | 247500 | 247500 | 247000 | 445 |
| 369 | 20240827 | 123700 | 67745410000 | 247000 | 247500 | 247500 | 247000 | 529 |
| 370 | 20240827 | 123600 | 67614602500 | 247000 | 247000 | 247500 | 247000 | 343 |
| 371 | 20240827 | 123500 | 67529847500 | 247500 | 247500 | 247500 | 247000 | 343 |
| 372 | 20240827 | 123400 | 67445082000 | 247000 | 247000 | 247500 | 246500 | 3816 |
| 373 | 20240827 | 123300 | 66502532500 | 247000 | 246500 | 247000 | 246500 | 474 |
| 374 | 20240827 | 123200 | 66385630500 | 246500 | 247000 | 247000 | 246500 | 230 |
| 375 | 20240827 | 123100 | 66328917000 | 246500 | 246500 | 247000 | 246500 | 237 |
| 376 | 20240827 | 123000 | 66270481000 | 246500 | 247000 | 247000 | 246500 | 329 |
| 377 | 20240827 | 122900 | 66189352500 | 247000 | 247000 | 247000 | 246500 | 236 |
| 378 | 20240827 | 122800 | 66131160000 | 247000 | 246500 | 247000 | 246500 | 359 |
| 379 | 20240827 | 122700 | 66042587500 | 246500 | 247000 | 247000 | 246500 | 2010 |
| 380 | 20240827 | 122600 | 65547102500 | 247000 | 247000 | 247000 | 246500 | 264 |
| 381 | 20240827 | 122500 | 65482001500 | 247000 | 246500 | 247000 | 246500 | 288 |
| 382 | 20240827 | 122400 | 65410965000 | 247000 | 246500 | 247000 | 246500 | 503 |
| 383 | 20240827 | 122300 | 65286956500 | 247000 | 246500 | 247000 | 246000 | 1813 |
| 384 | 20240827 | 122200 | 64839800500 | 246000 | 247000 | 247000 | 246000 | 1601 |
| 385 | 20240827 | 122100 | 64445149500 | 247000 | 247000 | 247000 | 246500 | 317 |
| 386 | 20240827 | 122000 | 64366984000 | 246500 | 246500 | 247000 | 246500 | 246 |
| 387 | 20240827 | 121900 | 64306294000 | 246500 | 246500 | 247000 | 246000 | 7657 |
| 388 | 20240827 | 121800 | 62418693500 | 246000 | 246000 | 246500 | 246000 | 499 |
| 389 | 20240827 | 121700 | 62295916500 | 246000 | 246500 | 246500 | 246000 | 317 |
| 390 | 20240827 | 121600 | 62217915500 | 246000 | 246000 | 246500 | 246000 | 337 |
| 391 | 20240827 | 121500 | 62134995000 | 246500 | 246500 | 246500 | 246000 | 352 |
| 392 | 20240827 | 121400 | 62048372500 | 246500 | 246000 | 246500 | 246000 | 254 |
| 393 | 20240827 | 121300 | 61985861000 | 246500 | 246000 | 246500 | 246000 | 309 |
| 394 | 20240827 | 121200 | 61909819000 | 246500 | 246000 | 246500 | 246000 | 547 |
| 395 | 20240827 | 121100 | 61775238500 | 246000 | 246500 | 246500 | 246000 | 169 |
| 396 | 20240827 | 121000 | 61733640500 | 246500 | 246000 | 246500 | 246000 | 255 |
| 397 | 20240827 | 120900 | 61670893500 | 246500 | 246500 | 246500 | 246000 | 396 |
| 398 | 20240827 | 120800 | 61573458500 | 246500 | 246000 | 246500 | 246000 | 337 |
| 399 | 20240827 | 120700 | 61490541000 | 246500 | 246000 | 246500 | 246000 | 862 |
| 400 | 20240827 | 120600 | 61278472500 | 246000 | 246500 | 246500 | 246000 | 137 |
| 401 | 20240827 | 120500 | 61244753500 | 246500 | 246500 | 246500 | 246000 | 482 |
| 402 | 20240827 | 120400 | 61126150500 | 246000 | 246500 | 246500 | 246000 | 357 |
| 403 | 20240827 | 120300 | 61038294500 | 246500 | 246500 | 246500 | 246000 | 420 |
| 404 | 20240827 | 120200 | 60934816500 | 246000 | 246000 | 246500 | 246000 | 3290 |
| 405 | 20240827 | 120100 | 60124596000 | 245500 | 245500 | 246000 | 245500 | 349 |
| 406 | 20240827 | 120000 | 60038885000 | 245500 | 246000 | 246000 | 245500 | 346 |
| 407 | 20240827 | 115900 | 59953901000 | 245500 | 245500 | 246000 | 245500 | 326 |
| 408 | 20240827 | 115800 | 59873847500 | 245500 | 246500 | 246500 | 245500 | 1124 |
| 409 | 20240827 | 115700 | 59597478500 | 246500 | 246500 | 246500 | 246000 | 534 |
| 410 | 20240827 | 115600 | 59466079000 | 246000 | 246500 | 246500 | 246000 | 554 |
| 411 | 20240827 | 115500 | 59329751500 | 246000 | 246000 | 246500 | 246000 | 467 |
| 412 | 20240827 | 115400 | 59214802000 | 246500 | 246000 | 246500 | 246000 | 292 |
| 413 | 20240827 | 115300 | 59142937000 | 246000 | 246000 | 246500 | 246000 | 274 |
| 414 | 20240827 | 115200 | 59075515000 | 246000 | 246000 | 246500 | 246000 | 341 |
| 415 | 20240827 | 115100 | 58991596000 | 246500 | 246000 | 246500 | 246000 | 331 |
| 416 | 20240827 | 115000 | 58910146500 | 246500 | 246500 | 246500 | 246000 | 438 |
| 417 | 20240827 | 114900 | 58802363000 | 246500 | 246000 | 246500 | 246000 | 351 |
| 418 | 20240827 | 114800 | 58715995000 | 246500 | 246500 | 246500 | 246000 | 266 |
| 419 | 20240827 | 114700 | 58650537500 | 246000 | 246500 | 246500 | 246000 | 727 |
| 420 | 20240827 | 114600 | 58471634500 | 246000 | 246500 | 246500 | 246000 | 292 |
| 421 | 20240827 | 114500 | 58399771500 | 246000 | 245500 | 246500 | 245500 | 3193 |
| 422 | 20240827 | 114400 | 57614378500 | 245500 | 245500 | 246000 | 245500 | 331 |
| 423 | 20240827 | 114300 | 57533089000 | 245500 | 245500 | 246000 | 245500 | 637 |
| 424 | 20240827 | 114200 | 57376686000 | 245500 | 245500 | 246000 | 245500 | 1354 |
| 425 | 20240827 | 114100 | 57044217500 | 245500 | 246500 | 246500 | 245500 | 1634 |
| 426 | 20240827 | 114000 | 56642334000 | 246500 | 246000 | 246500 | 246000 | 356 |
| 427 | 20240827 | 113900 | 56554715500 | 246000 | 246500 | 246500 | 246000 | 264 |
| 428 | 20240827 | 113800 | 56489706000 | 246500 | 245500 | 246500 | 245500 | 905 |
| 429 | 20240827 | 113700 | 56267051000 | 246000 | 246000 | 246000 | 245500 | 458 |
| 430 | 20240827 | 113600 | 56154520500 | 245500 | 245500 | 246000 | 245500 | 377 |
| 431 | 20240827 | 113500 | 56061866500 | 246000 | 246000 | 246000 | 245500 | 545 |
| 432 | 20240827 | 113400 | 55927984000 | 246000 | 246000 | 246500 | 245500 | 425 |
| 433 | 20240827 | 113300 | 55823469000 | 246000 | 245500 | 246500 | 245000 | 5920 |
| 434 | 20240827 | 113200 | 54368093500 | 245500 | 245500 | 245500 | 245000 | 463 |
| 435 | 20240827 | 113100 | 54254508500 | 245500 | 245000 | 245500 | 245000 | 303 |
| 436 | 20240827 | 113000 | 54180246000 | 245000 | 245000 | 245500 | 244500 | 4588 |
| 437 | 20240827 | 112900 | 53056015500 | 245000 | 244500 | 245000 | 244500 | 464 |
| 438 | 20240827 | 112800 | 52942509000 | 244500 | 245000 | 245000 | 244500 | 694 |
| 439 | 20240827 | 112700 | 52772741500 | 244500 | 244500 | 245000 | 244500 | 1411 |
| 440 | 20240827 | 112600 | 52427618500 | 244500 | 244500 | 245000 | 244500 | 1319 |
| 441 | 20240827 | 112500 | 52105025500 | 244500 | 245000 | 245000 | 244500 | 675 |
| 442 | 20240827 | 112400 | 51939929500 | 244500 | 245000 | 245000 | 244500 | 1084 |
| 443 | 20240827 | 112300 | 51674808500 | 245000 | 245000 | 245000 | 244500 | 500 |
| 444 | 20240827 | 112200 | 51552511000 | 244500 | 245000 | 245000 | 244500 | 854 |
| 445 | 20240827 | 112100 | 51343589000 | 244500 | 244500 | 245000 | 244500 | 1091 |
| 446 | 20240827 | 112000 | 51076701000 | 245000 | 245000 | 245500 | 244500 | 6463 |
| 447 | 20240827 | 111900 | 49494021000 | 245000 | 245500 | 245500 | 245000 | 1279 |
| 448 | 20240827 | 111800 | 49180530500 | 245000 | 245500 | 245500 | 245000 | 503 |
| 449 | 20240827 | 111700 | 49057253000 | 245500 | 245000 | 245500 | 245000 | 559 |
| 450 | 20240827 | 111600 | 48920246500 | 245000 | 245500 | 245500 | 245000 | 853 |
| 451 | 20240827 | 111500 | 48711030500 | 245500 | 245500 | 245500 | 245000 | 949 |
| 452 | 20240827 | 111400 | 48478460000 | 245500 | 245000 | 245500 | 245000 | 679 |
| 453 | 20240827 | 111300 | 48312079000 | 245000 | 245500 | 246000 | 245000 | 1275 |
| 454 | 20240827 | 111200 | 47999249000 | 246000 | 245500 | 246000 | 245500 | 457 |
| 455 | 20240827 | 111100 | 47887005000 | 245500 | 245500 | 246000 | 245000 | 1396 |
| 456 | 20240827 | 111000 | 47544345500 | 245000 | 245000 | 245500 | 245000 | 1091 |
| 457 | 20240827 | 110900 | 47276722000 | 245000 | 245000 | 245500 | 245000 | 461 |
| 458 | 20240827 | 110800 | 47163702000 | 245500 | 245500 | 245500 | 245000 | 564 |
| 459 | 20240827 | 110700 | 47025341000 | 245500 | 245000 | 245500 | 245000 | 580 |
| 460 | 20240827 | 110600 | 46883167000 | 245000 | 245500 | 245500 | 245000 | 762 |
| 461 | 20240827 | 110500 | 46696379000 | 245500 | 245000 | 245500 | 245000 | 1654 |
| 462 | 20240827 | 110400 | 46291090500 | 245000 | 245000 | 245500 | 245000 | 815 |
| 463 | 20240827 | 110300 | 46091362500 | 245000 | 245500 | 245500 | 245000 | 426 |
| 464 | 20240827 | 110200 | 45986938500 | 245000 | 245500 | 245500 | 245000 | 399 |
| 465 | 20240827 | 110100 | 45889152000 | 245000 | 245000 | 245500 | 245000 | 490 |
| 466 | 20240827 | 110000 | 45769066500 | 245000 | 245000 | 245500 | 245000 | 275 |
| 467 | 20240827 | 105900 | 45701651000 | 245500 | 245000 | 245500 | 245000 | 429 |
| 468 | 20240827 | 105800 | 45596513500 | 245000 | 245500 | 245500 | 245000 | 927 |
| 469 | 20240827 | 105700 | 45369330000 | 245000 | 245000 | 245500 | 245000 | 318 |
| 470 | 20240827 | 105600 | 45291389000 | 245000 | 245500 | 245500 | 245000 | 291 |
| 471 | 20240827 | 105500 | 45220060500 | 245000 | 245000 | 245500 | 245000 | 1231 |
| 472 | 20240827 | 105400 | 44918074500 | 245500 | 245500 | 245500 | 245000 | 689 |
| 473 | 20240827 | 105300 | 44749126000 | 245000 | 245000 | 245500 | 245000 | 523 |
| 474 | 20240827 | 105200 | 44620958500 | 245000 | 245500 | 246000 | 245000 | 4058 |
| 475 | 20240827 | 105100 | 43624819500 | 245500 | 245500 | 246000 | 245500 | 549 |
| 476 | 20240827 | 105000 | 43489991500 | 245500 | 245500 | 246000 | 245500 | 900 |
| 477 | 20240827 | 104900 | 43268923000 | 245500 | 245500 | 246000 | 245500 | 757 |
| 478 | 20240827 | 104800 | 43082938500 | 246000 | 245500 | 246000 | 245500 | 483 |
| 479 | 20240827 | 104700 | 42964288000 | 245500 | 246000 | 246000 | 245500 | 537 |
| 480 | 20240827 | 104600 | 42832407000 | 246000 | 246000 | 246000 | 245500 | 540 |
| 481 | 20240827 | 104500 | 42699792500 | 246000 | 246000 | 246000 | 245500 | 411 |
| 482 | 20240827 | 104400 | 42598868000 | 245500 | 246000 | 246000 | 245500 | 903 |
| 483 | 20240827 | 104300 | 42377063000 | 245500 | 246000 | 246000 | 245500 | 356 |
| 484 | 20240827 | 104200 | 42289640000 | 246000 | 246000 | 246000 | 245500 | 232 |
| 485 | 20240827 | 104100 | 42232653500 | 245500 | 245500 | 246000 | 245500 | 520 |
| 486 | 20240827 | 104000 | 42104965000 | 245500 | 245500 | 246000 | 245500 | 238 |
| 487 | 20240827 | 103900 | 42046513500 | 245500 | 245500 | 246000 | 245500 | 268 |
| 488 | 20240827 | 103800 | 41980662000 | 246000 | 246000 | 246000 | 245500 | 1093 |
| 489 | 20240827 | 103700 | 41711943000 | 246000 | 245500 | 246000 | 245000 | 4838 |
| 490 | 20240827 | 103600 | 40524539500 | 245000 | 245000 | 245500 | 245000 | 558 |
| 491 | 20240827 | 103500 | 40387767500 | 245000 | 245000 | 245500 | 245000 | 534 |
| 492 | 20240827 | 103400 | 40256853500 | 245000 | 245000 | 245500 | 245000 | 360 |
| 493 | 20240827 | 103300 | 40168611500 | 245500 | 245000 | 245500 | 245000 | 344 |
| 494 | 20240827 | 103200 | 40084268000 | 245500 | 245000 | 245500 | 245000 | 862 |
| 495 | 20240827 | 103100 | 39872980500 | 245000 | 245000 | 245500 | 245000 | 348 |
| 496 | 20240827 | 103000 | 39787636000 | 245000 | 245500 | 245500 | 245000 | 419 |
| 497 | 20240827 | 102900 | 39684870500 | 245500 | 245000 | 245500 | 245000 | 700 |
| 498 | 20240827 | 102800 | 39513266000 | 245000 | 245500 | 245500 | 245000 | 639 |
| 499 | 20240827 | 102700 | 39356657000 | 245000 | 245500 | 245500 | 245000 | 653 |
| 500 | 20240827 | 102600 | 39196565500 | 245500 | 245500 | 245500 | 245000 | 433 |
| 501 | 20240827 | 102500 | 39090404500 | 245000 | 245500 | 245500 | 245000 | 278 |
| 502 | 20240827 | 102400 | 39022220000 | 245000 | 245000 | 245500 | 245000 | 307 |
| 503 | 20240827 | 102300 | 38946974000 | 245500 | 245500 | 245500 | 245000 | 399 |
| 504 | 20240827 | 102200 | 38849194000 | 245000 | 245500 | 245500 | 245000 | 272 |
| 505 | 20240827 | 102100 | 38782487500 | 245000 | 245000 | 245500 | 245000 | 731 |
| 506 | 20240827 | 102000 | 38603304500 | 245000 | 245000 | 245500 | 245000 | 540 |
| 507 | 20240827 | 101900 | 38470977500 | 245000 | 245500 | 245500 | 245000 | 222 |
| 508 | 20240827 | 101800 | 38416551000 | 245000 | 245500 | 245500 | 245000 | 658 |
| 509 | 20240827 | 101700 | 38255143000 | 245500 | 245500 | 245500 | 245000 | 387 |
| 510 | 20240827 | 101600 | 38160303500 | 245500 | 245500 | 245500 | 245000 | 517 |
| 511 | 20240827 | 101500 | 38033546500 | 245000 | 245500 | 245500 | 245000 | 252 |
| 512 | 20240827 | 101400 | 37971752000 | 245000 | 245500 | 245500 | 245000 | 548 |
| 513 | 20240827 | 101300 | 37837450500 | 245000 | 245500 | 245500 | 245000 | 394 |
| 514 | 20240827 | 101200 | 37740887000 | 245500 | 245500 | 246000 | 245000 | 2118 |
| 515 | 20240827 | 101100 | 37221062500 | 245500 | 246000 | 246000 | 245500 | 1665 |
| 516 | 20240827 | 101000 | 36812285500 | 245500 | 246000 | 246000 | 245500 | 515 |
| 517 | 20240827 | 100900 | 36685833000 | 245500 | 246000 | 246000 | 245500 | 224 |
| 518 | 20240827 | 100800 | 36630819000 | 246000 | 245500 | 246000 | 245500 | 350 |
| 519 | 20240827 | 100700 | 36544865500 | 246000 | 246000 | 246000 | 245500 | 539 |
| 520 | 20240827 | 100600 | 36412514000 | 245500 | 246000 | 246000 | 245500 | 399 |
| 521 | 20240827 | 100500 | 36314469000 | 246000 | 245500 | 246000 | 245000 | 2874 |
| 522 | 20240827 | 100400 | 35608858000 | 245500 | 245000 | 246000 | 245000 | 1098 |
| 523 | 20240827 | 100300 | 35339295500 | 245500 | 245000 | 246000 | 245000 | 2592 |
| 524 | 20240827 | 100200 | 34703222000 | 245500 | 245500 | 245500 | 245000 | 797 |
| 525 | 20240827 | 100100 | 34507899500 | 245000 | 245000 | 245500 | 245000 | 1768 |
| 526 | 20240827 | 100000 | 34074200500 | 245500 | 245000 | 245500 | 245000 | 1152 |
| 527 | 20240827 | 095900 | 33791652500 | 245500 | 245000 | 245500 | 245000 | 3117 |
| 528 | 20240827 | 095800 | 33027866500 | 245500 | 245000 | 245500 | 245000 | 670 |
| 529 | 20240827 | 095700 | 32863560000 | 245500 | 245000 | 245500 | 245000 | 831 |
| 530 | 20240827 | 095600 | 32659911500 | 245000 | 245500 | 245500 | 245000 | 6244 |
| 531 | 20240827 | 095500 | 31130077500 | 245000 | 245500 | 245500 | 245000 | 510 |
| 532 | 20240827 | 095400 | 31005010000 | 245000 | 245000 | 245500 | 245000 | 642 |
| 533 | 20240827 | 095300 | 30847669500 | 245000 | 245000 | 245500 | 245000 | 579 |
| 534 | 20240827 | 095200 | 30705770500 | 245000 | 245500 | 245500 | 245000 | 871 |
| 535 | 20240827 | 095100 | 30492274000 | 245000 | 245000 | 245500 | 245000 | 727 |
| 536 | 20240827 | 095000 | 30314049500 | 245000 | 245000 | 245500 | 245000 | 1271 |
| 537 | 20240827 | 094900 | 30002374000 | 245500 | 245500 | 245500 | 245000 | 727 |
| 538 | 20240827 | 094800 | 29824143000 | 245500 | 245500 | 246000 | 245000 | 3406 |
| 539 | 20240827 | 094700 | 28988258000 | 246000 | 246000 | 246000 | 245500 | 1189 |
| 540 | 20240827 | 094600 | 28696286500 | 245500 | 245500 | 246000 | 245500 | 813 |
| 541 | 20240827 | 094500 | 28496664500 | 245500 | 245500 | 246000 | 245500 | 563 |
| 542 | 20240827 | 094400 | 28358418000 | 245500 | 246000 | 246500 | 245500 | 4412 |
| 543 | 20240827 | 094300 | 27273218000 | 246000 | 246500 | 246500 | 246000 | 273 |
| 544 | 20240827 | 094200 | 27206023500 | 246000 | 246000 | 246500 | 246000 | 507 |
| 545 | 20240827 | 094100 | 27081228000 | 246000 | 246500 | 247000 | 246000 | 1449 |
| 546 | 20240827 | 094000 | 26724118500 | 247000 | 246500 | 247000 | 246500 | 306 |
| 547 | 20240827 | 093900 | 26648647000 | 246500 | 246500 | 247000 | 246500 | 312 |
| 548 | 20240827 | 093800 | 26571702000 | 246500 | 246000 | 247000 | 245500 | 4724 |
| 549 | 20240827 | 093700 | 25408168000 | 245500 | 246000 | 246000 | 245500 | 1087 |
| 550 | 20240827 | 093600 | 25141061000 | 245500 | 246000 | 246000 | 245500 | 1029 |
| 551 | 20240827 | 093500 | 24888306500 | 246000 | 246000 | 246000 | 245500 | 438 |
| 552 | 20240827 | 093400 | 24780697500 | 245500 | 245500 | 246000 | 245500 | 823 |
| 553 | 20240827 | 093300 | 24578447500 | 245500 | 245500 | 246000 | 245500 | 2429 |
| 554 | 20240827 | 093200 | 23982087000 | 246000 | 245500 | 246000 | 245500 | 933 |
| 555 | 20240827 | 093100 | 23752986500 | 245500 | 246000 | 246000 | 245500 | 558 |
| 556 | 20240827 | 093000 | 23615904500 | 246000 | 245000 | 246000 | 245000 | 3071 |
| 557 | 20240827 | 092900 | 22861994000 | 245000 | 245500 | 245500 | 245000 | 4818 |
| 558 | 20240827 | 092800 | 21679432500 | 246000 | 245500 | 246000 | 245500 | 826 |
| 559 | 20240827 | 092700 | 21476581500 | 245500 | 245500 | 246000 | 245500 | 588 |
| 560 | 20240827 | 092600 | 21332184000 | 246000 | 245500 | 246000 | 245500 | 315 |
| 561 | 20240827 | 092500 | 21254797000 | 246000 | 245500 | 246000 | 245500 | 415 |
| 562 | 20240827 | 092400 | 21152876500 | 246000 | 246000 | 246000 | 245500 | 1331 |
| 563 | 20240827 | 092300 | 20825839000 | 246500 | 245500 | 246500 | 245500 | 2185 |
| 564 | 20240827 | 092200 | 20288367000 | 246000 | 245500 | 246000 | 245500 | 1511 |
| 565 | 20240827 | 092100 | 19917282000 | 245500 | 245500 | 246000 | 245500 | 948 |
| 566 | 20240827 | 092000 | 19684359000 | 246000 | 245500 | 246000 | 245500 | 486 |
| 567 | 20240827 | 091900 | 19564984000 | 246000 | 245500 | 246000 | 245000 | 2195 |
| 568 | 20240827 | 091800 | 19025809500 | 246000 | 245500 | 246000 | 245500 | 1179 |
| 569 | 20240827 | 091700 | 18736273500 | 246000 | 245500 | 246000 | 245500 | 2024 |
| 570 | 20240827 | 091600 | 18239310500 | 245500 | 246000 | 246000 | 245500 | 1233 |
| 571 | 20240827 | 091500 | 17936212500 | 246000 | 245000 | 246000 | 245000 | 7657 |
| 572 | 20240827 | 091400 | 16056935500 | 245500 | 246000 | 246000 | 245000 | 5003 |
| 573 | 20240827 | 091300 | 14829721500 | 246000 | 246500 | 246500 | 245500 | 5682 |
| 574 | 20240827 | 091200 | 13432553000 | 246500 | 246500 | 246500 | 246000 | 825 |
| 575 | 20240827 | 091100 | 13229522500 | 246500 | 246500 | 246500 | 246000 | 2993 |
| 576 | 20240827 | 091000 | 12493200500 | 246500 | 246000 | 246500 | 246000 | 653 |
| 577 | 20240827 | 090900 | 12332514500 | 246000 | 247000 | 247500 | 246000 | 7752 |
| 578 | 20240827 | 090800 | 10419160000 | 247000 | 247000 | 247500 | 247000 | 467 |
| 579 | 20240827 | 090700 | 10303780500 | 247500 | 247000 | 248000 | 247000 | 978 |
| 580 | 20240827 | 090600 | 10061755000 | 247500 | 247000 | 248500 | 247000 | 8076 |
| 581 | 20240827 | 090500 | 8058569000 | 247500 | 246500 | 247500 | 246500 | 1512 |
| 582 | 20240827 | 090400 | 7685041500 | 246500 | 246500 | 247000 | 246500 | 1936 |
| 583 | 20240827 | 090300 | 7206968000 | 247000 | 246500 | 247500 | 246500 | 3577 |
| 584 | 20240827 | 090200 | 6323465000 | 246500 | 246500 | 247000 | 246000 | 2357 |
| 585 | 20240827 | 090100 | 5742621000 | 246500 | 246000 | 247000 | 245500 | 7302 |
| 586 | 20240827 | 090000 | 3947791000 | 246000 | 248500 | 248500 | 246000 | 15659 |