34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240828 | 184400 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 66133 |
| 3 | 20240828 | 184300 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 4 | 20240828 | 184200 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 5 | 20240828 | 184100 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 6 | 20240828 | 184000 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 7 | 20240828 | 183900 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 8 | 20240828 | 183800 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 9 | 20240828 | 183700 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 10 | 20240828 | 183600 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 11 | 20240828 | 183500 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 12 | 20240828 | 183400 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 13 | 20240828 | 183300 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 14 | 20240828 | 183200 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 15 | 20240828 | 183100 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 16 | 20240828 | 183000 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 17 | 20240828 | 182900 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 18 | 20240828 | 182800 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 19 | 20240828 | 182700 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 20 | 20240828 | 182600 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 21 | 20240828 | 182500 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 22 | 20240828 | 182400 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 23 | 20240828 | 182300 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 24 | 20240828 | 182200 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 25 | 20240828 | 182100 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 26 | 20240828 | 182000 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 27 | 20240828 | 181900 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 28 | 20240828 | 181800 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 29 | 20240828 | 181700 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 30 | 20240828 | 181600 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 31 | 20240828 | 181500 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 32 | 20240828 | 181400 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 66133 |
| 33 | 20240828 | 181300 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 34 | 20240828 | 181200 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 35 | 20240828 | 181100 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 36 | 20240828 | 181000 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 37 | 20240828 | 180900 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 38 | 20240828 | 180800 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 39 | 20240828 | 180700 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 40 | 20240828 | 180600 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 41 | 20240828 | 180500 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 42 | 20240828 | 180400 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 43 | 20240828 | 180300 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 44 | 20240828 | 180200 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 45 | 20240828 | 180100 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 46 | 20240828 | 180000 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 47 | 20240828 | 175900 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 48 | 20240828 | 175800 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 49 | 20240828 | 175700 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 50 | 20240828 | 175600 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 51 | 20240828 | 175500 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 52 | 20240828 | 175400 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 53 | 20240828 | 175300 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 54 | 20240828 | 175200 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 55 | 20240828 | 175100 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 56 | 20240828 | 175000 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 57 | 20240828 | 174900 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 58 | 20240828 | 174800 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 59 | 20240828 | 174700 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 60 | 20240828 | 174600 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 61 | 20240828 | 174500 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 62 | 20240828 | 174400 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 66133 |
| 63 | 20240828 | 174300 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 64 | 20240828 | 174200 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 65 | 20240828 | 174100 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 66 | 20240828 | 174000 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 67 | 20240828 | 173900 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 68 | 20240828 | 173800 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 69 | 20240828 | 173700 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 70 | 20240828 | 173600 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 71 | 20240828 | 173500 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 72 | 20240828 | 173400 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 73 | 20240828 | 173300 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 74 | 20240828 | 173200 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 75 | 20240828 | 173100 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 76 | 20240828 | 173000 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 77 | 20240828 | 172900 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 78 | 20240828 | 172800 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 79 | 20240828 | 172700 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 80 | 20240828 | 172600 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 81 | 20240828 | 172500 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 82 | 20240828 | 172400 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 83 | 20240828 | 172300 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 84 | 20240828 | 172200 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 85 | 20240828 | 172100 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 86 | 20240828 | 172000 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 87 | 20240828 | 171900 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 88 | 20240828 | 171800 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 89 | 20240828 | 171700 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 90 | 20240828 | 171600 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 91 | 20240828 | 171500 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 92 | 20240828 | 171400 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 66133 |
| 93 | 20240828 | 171300 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 94 | 20240828 | 171200 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 95 | 20240828 | 171100 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 96 | 20240828 | 171000 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 97 | 20240828 | 170900 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 98 | 20240828 | 170800 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 99 | 20240828 | 170700 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 100 | 20240828 | 170600 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 101 | 20240828 | 170500 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 102 | 20240828 | 170400 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 103 | 20240828 | 170300 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 104 | 20240828 | 170200 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 105 | 20240828 | 170100 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 106 | 20240828 | 170000 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 107 | 20240828 | 165900 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 108 | 20240828 | 165800 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 109 | 20240828 | 165700 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 110 | 20240828 | 165600 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 111 | 20240828 | 165500 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 112 | 20240828 | 165400 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 113 | 20240828 | 165300 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 114 | 20240828 | 165200 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 115 | 20240828 | 165100 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 116 | 20240828 | 165000 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 117 | 20240828 | 164900 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 118 | 20240828 | 164800 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 119 | 20240828 | 164700 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 120 | 20240828 | 164600 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 121 | 20240828 | 164500 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 122 | 20240828 | 164400 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 66133 |
| 123 | 20240828 | 164300 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 124 | 20240828 | 164200 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 125 | 20240828 | 164100 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 126 | 20240828 | 164000 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 127 | 20240828 | 163900 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 128 | 20240828 | 163800 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 129 | 20240828 | 163700 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 130 | 20240828 | 163600 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 131 | 20240828 | 163500 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 132 | 20240828 | 163400 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 133 | 20240828 | 163300 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 134 | 20240828 | 163200 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 135 | 20240828 | 163100 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 136 | 20240828 | 163000 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 137 | 20240828 | 162900 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 138 | 20240828 | 162800 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 139 | 20240828 | 162700 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 140 | 20240828 | 162600 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 141 | 20240828 | 162500 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 142 | 20240828 | 162400 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 143 | 20240828 | 162300 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 144 | 20240828 | 162200 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 145 | 20240828 | 162100 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 146 | 20240828 | 162000 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 147 | 20240828 | 161900 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 148 | 20240828 | 161800 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 149 | 20240828 | 161700 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 150 | 20240828 | 161600 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 151 | 20240828 | 161500 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 152 | 20240828 | 161400 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 66133 |
| 153 | 20240828 | 161300 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 154 | 20240828 | 161200 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 155 | 20240828 | 161100 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 156 | 20240828 | 161000 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 157 | 20240828 | 160900 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 158 | 20240828 | 160800 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 159 | 20240828 | 160700 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 160 | 20240828 | 160600 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 161 | 20240828 | 160500 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 162 | 20240828 | 160400 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 163 | 20240828 | 160300 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 164 | 20240828 | 160200 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 165 | 20240828 | 160100 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 166 | 20240828 | 160000 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 167 | 20240828 | 155900 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 168 | 20240828 | 155800 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 169 | 20240828 | 155700 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 170 | 20240828 | 155600 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 171 | 20240828 | 155500 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 172 | 20240828 | 155400 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 173 | 20240828 | 155300 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 174 | 20240828 | 155200 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 175 | 20240828 | 155100 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 176 | 20240828 | 155000 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 177 | 20240828 | 154900 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 178 | 20240828 | 154800 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 179 | 20240828 | 154700 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 180 | 20240828 | 154600 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 181 | 20240828 | 154500 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 182 | 20240828 | 154400 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 66133 |
| 183 | 20240828 | 154300 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 184 | 20240828 | 154200 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 185 | 20240828 | 154100 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 186 | 20240828 | 154000 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 187 | 20240828 | 153900 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 188 | 20240828 | 153800 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 189 | 20240828 | 153700 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 190 | 20240828 | 153600 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 191 | 20240828 | 153500 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 192 | 20240828 | 153400 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 193 | 20240828 | 153300 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 194 | 20240828 | 153200 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 195 | 20240828 | 153100 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 196 | 20240828 | 153000 | 290614347000 | 259000 | 259000 | 259000 | 259000 | 66133 |
| 197 | 20240828 | 152900 | 273485900000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 198 | 20240828 | 152800 | 273485900000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 199 | 20240828 | 152700 | 273485900000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 200 | 20240828 | 152600 | 273485900000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 201 | 20240828 | 152500 | 273485900000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 202 | 20240828 | 152400 | 273485900000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 203 | 20240828 | 152300 | 273485900000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 204 | 20240828 | 152200 | 273485900000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 205 | 20240828 | 152100 | 273485900000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 206 | 20240828 | 152000 | 273485900000 | 259000 | 259000 | 259000 | 259000 | 0 |
| 207 | 20240828 | 151900 | 273485900000 | 259000 | 258000 | 259000 | 258000 | 9943 |
| 208 | 20240828 | 151800 | 270917506000 | 258000 | 258500 | 258500 | 258000 | 6708 |
| 209 | 20240828 | 151700 | 269186065000 | 258000 | 258500 | 259000 | 258000 | 11392 |
| 210 | 20240828 | 151600 | 266242697000 | 258000 | 257500 | 258500 | 257000 | 26814 |
| 211 | 20240828 | 151500 | 259331978000 | 257500 | 258000 | 258500 | 257500 | 16350 |
| 212 | 20240828 | 151400 | 255113815000 | 258000 | 258500 | 258500 | 258000 | 9165 |
| 213 | 20240828 | 151300 | 252747881500 | 258000 | 258500 | 259000 | 257500 | 15657 |
| 214 | 20240828 | 151200 | 248703647500 | 258500 | 259500 | 259500 | 258000 | 17645 |
| 215 | 20240828 | 151100 | 244134127500 | 259500 | 259000 | 259500 | 258500 | 12391 |
| 216 | 20240828 | 151000 | 240926184000 | 258500 | 259000 | 259500 | 258500 | 13349 |
| 217 | 20240828 | 150900 | 237473304000 | 259000 | 259000 | 259500 | 258500 | 12945 |
| 218 | 20240828 | 150800 | 234120490500 | 259000 | 259000 | 260000 | 258500 | 17686 |
| 219 | 20240828 | 150700 | 229530827500 | 259000 | 260000 | 261000 | 258500 | 20194 |
| 220 | 20240828 | 150600 | 224295857000 | 260500 | 259000 | 261000 | 258000 | 40690 |
| 221 | 20240828 | 150500 | 213730297500 | 259000 | 258000 | 259500 | 257500 | 24816 |
| 222 | 20240828 | 150400 | 207309881000 | 258000 | 257500 | 258500 | 257000 | 20858 |
| 223 | 20240828 | 150300 | 201932016000 | 257000 | 258500 | 258500 | 256500 | 14150 |
| 224 | 20240828 | 150200 | 198288085000 | 258500 | 258000 | 260000 | 257500 | 49579 |
| 225 | 20240828 | 150100 | 185434146500 | 258000 | 257500 | 258000 | 257000 | 27151 |
| 226 | 20240828 | 150000 | 178438065500 | 258000 | 257500 | 258500 | 256500 | 45398 |
| 227 | 20240828 | 145900 | 166727040000 | 257500 | 257000 | 257500 | 256500 | 18910 |
| 228 | 20240828 | 145800 | 161862024000 | 256500 | 255000 | 257500 | 255000 | 34685 |
| 229 | 20240828 | 145700 | 152968889000 | 255500 | 253000 | 255500 | 252500 | 36915 |
| 230 | 20240828 | 145600 | 143577644500 | 252500 | 252500 | 253000 | 252000 | 7288 |
| 231 | 20240828 | 145500 | 141737718000 | 252500 | 251500 | 252500 | 251000 | 5102 |
| 232 | 20240828 | 145400 | 140453611500 | 252000 | 252000 | 252000 | 251500 | 982 |
| 233 | 20240828 | 145300 | 140206558500 | 252000 | 251000 | 252000 | 250500 | 2679 |
| 234 | 20240828 | 145200 | 139533468500 | 251000 | 251000 | 251500 | 250500 | 1053 |
| 235 | 20240828 | 145100 | 139269173500 | 251500 | 251000 | 251500 | 251000 | 344 |
| 236 | 20240828 | 145000 | 139182803500 | 251000 | 251000 | 251500 | 251000 | 858 |
| 237 | 20240828 | 144900 | 138967422000 | 251500 | 251500 | 251500 | 251000 | 1161 |
| 238 | 20240828 | 144800 | 138675796000 | 251000 | 251000 | 251500 | 251000 | 976 |
| 239 | 20240828 | 144700 | 138430516500 | 251000 | 251000 | 251500 | 251000 | 785 |
| 240 | 20240828 | 144600 | 138233339000 | 251000 | 251500 | 251500 | 251000 | 847 |
| 241 | 20240828 | 144500 | 138020596500 | 251000 | 251000 | 251500 | 251000 | 612 |
| 242 | 20240828 | 144400 | 137866802000 | 251000 | 251500 | 251500 | 251000 | 796 |
| 243 | 20240828 | 144300 | 137666800000 | 251500 | 251000 | 251500 | 250500 | 2414 |
| 244 | 20240828 | 144200 | 137060664500 | 251000 | 251500 | 251500 | 250500 | 2033 |
| 245 | 20240828 | 144100 | 136550490000 | 251000 | 251500 | 252000 | 251000 | 1753 |
| 246 | 20240828 | 144000 | 136109762000 | 251500 | 252000 | 252000 | 251500 | 1034 |
| 247 | 20240828 | 143900 | 135849552500 | 252000 | 251500 | 252000 | 251500 | 689 |
| 248 | 20240828 | 143800 | 135676210500 | 251500 | 251000 | 252000 | 251000 | 1430 |
| 249 | 20240828 | 143700 | 135316345000 | 251000 | 252000 | 252000 | 251000 | 1520 |
| 250 | 20240828 | 143600 | 134934129500 | 251500 | 252000 | 252500 | 251500 | 860 |
| 251 | 20240828 | 143500 | 134717483000 | 252000 | 253000 | 253000 | 252000 | 2118 |
| 252 | 20240828 | 143400 | 134182850500 | 253000 | 252000 | 253000 | 252000 | 2403 |
| 253 | 20240828 | 143300 | 133575870000 | 252000 | 252000 | 252500 | 252000 | 1749 |
| 254 | 20240828 | 143200 | 133134606500 | 252000 | 252500 | 252500 | 252000 | 1176 |
| 255 | 20240828 | 143100 | 132838009000 | 252000 | 252000 | 253000 | 252000 | 2363 |
| 256 | 20240828 | 143000 | 132241630000 | 252000 | 252500 | 253000 | 252000 | 852 |
| 257 | 20240828 | 142900 | 132026562500 | 252500 | 252500 | 253000 | 252500 | 5471 |
| 258 | 20240828 | 142800 | 130644668500 | 252500 | 253000 | 253500 | 252500 | 1752 |
| 259 | 20240828 | 142700 | 130201024000 | 253000 | 253500 | 253500 | 253000 | 5312 |
| 260 | 20240828 | 142600 | 128856562000 | 253500 | 253000 | 253500 | 252500 | 3377 |
| 261 | 20240828 | 142500 | 128001383000 | 253500 | 252500 | 253500 | 252500 | 2997 |
| 262 | 20240828 | 142400 | 127243110000 | 252500 | 254000 | 254000 | 252500 | 2492 |
| 263 | 20240828 | 142300 | 126612642000 | 253500 | 253500 | 254000 | 253000 | 4580 |
| 264 | 20240828 | 142200 | 125451202000 | 253500 | 254000 | 254000 | 253000 | 4223 |
| 265 | 20240828 | 142100 | 124379958000 | 254000 | 252500 | 254000 | 252500 | 7029 |
| 266 | 20240828 | 142000 | 122598697000 | 252500 | 253000 | 253500 | 252000 | 3822 |
| 267 | 20240828 | 141900 | 121631805000 | 253500 | 252000 | 254000 | 251500 | 21857 |
| 268 | 20240828 | 141800 | 116101110000 | 252000 | 251500 | 252500 | 251500 | 10877 |
| 269 | 20240828 | 141700 | 113360526500 | 251500 | 250500 | 252000 | 250500 | 13548 |
| 270 | 20240828 | 141600 | 109956184500 | 250500 | 250000 | 251000 | 250000 | 6423 |
| 271 | 20240828 | 141500 | 108346112500 | 250000 | 249000 | 250500 | 249000 | 4782 |
| 272 | 20240828 | 141400 | 107151723500 | 249000 | 249500 | 250000 | 249000 | 3193 |
| 273 | 20240828 | 141300 | 106355453000 | 249500 | 249000 | 250000 | 248500 | 2907 |
| 274 | 20240828 | 141200 | 105630381000 | 249000 | 248000 | 250000 | 248000 | 24824 |
| 275 | 20240828 | 141100 | 99446751000 | 248000 | 248000 | 248500 | 248000 | 1420 |
| 276 | 20240828 | 141000 | 99094288500 | 248000 | 248000 | 248500 | 248000 | 611 |
| 277 | 20240828 | 140900 | 98942723000 | 248000 | 248000 | 248500 | 247500 | 1069 |
| 278 | 20240828 | 140800 | 98677564000 | 248500 | 248500 | 248500 | 247500 | 1498 |
| 279 | 20240828 | 140700 | 98305797000 | 248000 | 248000 | 248500 | 248000 | 1721 |
| 280 | 20240828 | 140600 | 97878456000 | 248000 | 248000 | 248500 | 248000 | 1063 |
| 281 | 20240828 | 140500 | 97614536500 | 248000 | 248000 | 248500 | 248000 | 2000 |
| 282 | 20240828 | 140400 | 97117746500 | 248500 | 248000 | 248500 | 247500 | 2247 |
| 283 | 20240828 | 140300 | 96560149500 | 248000 | 248000 | 248500 | 248000 | 1171 |
| 284 | 20240828 | 140200 | 96269447500 | 248000 | 248000 | 248500 | 248000 | 926 |
| 285 | 20240828 | 140100 | 96039445000 | 248000 | 248000 | 248500 | 248000 | 783 |
| 286 | 20240828 | 140000 | 95845052000 | 248500 | 248000 | 248500 | 248000 | 1052 |
| 287 | 20240828 | 135900 | 95583744500 | 248000 | 247500 | 248500 | 247500 | 3738 |
| 288 | 20240828 | 135800 | 94656229000 | 247500 | 248000 | 248000 | 247500 | 890 |
| 289 | 20240828 | 135700 | 94435683500 | 247500 | 247000 | 248000 | 247000 | 3638 |
| 290 | 20240828 | 135600 | 93534553500 | 247000 | 247000 | 247500 | 247000 | 4519 |
| 291 | 20240828 | 135500 | 92416702000 | 247000 | 247000 | 247500 | 247000 | 547 |
| 292 | 20240828 | 135400 | 92281461500 | 247500 | 247000 | 247500 | 246500 | 870 |
| 293 | 20240828 | 135300 | 92066771500 | 247000 | 246500 | 247000 | 246500 | 395 |
| 294 | 20240828 | 135200 | 91969291000 | 246500 | 247000 | 247500 | 246500 | 567 |
| 295 | 20240828 | 135100 | 91829270500 | 247000 | 247000 | 247500 | 247000 | 765 |
| 296 | 20240828 | 135000 | 91640292000 | 247000 | 247500 | 247500 | 247000 | 358 |
| 297 | 20240828 | 134900 | 91551834500 | 247500 | 247500 | 247500 | 247000 | 293 |
| 298 | 20240828 | 134800 | 91479397000 | 247000 | 247000 | 247500 | 247000 | 600 |
| 299 | 20240828 | 134700 | 91331162500 | 247000 | 246500 | 247500 | 246500 | 1051 |
| 300 | 20240828 | 134600 | 91071439500 | 246500 | 247000 | 247500 | 246500 | 1590 |
| 301 | 20240828 | 134500 | 90678293000 | 247000 | 247000 | 247500 | 246500 | 1729 |
| 302 | 20240828 | 134400 | 90251206500 | 247000 | 247000 | 247500 | 246500 | 1046 |
| 303 | 20240828 | 134300 | 89992791000 | 247000 | 247000 | 247500 | 246500 | 1484 |
| 304 | 20240828 | 134200 | 89626310000 | 247500 | 247000 | 247500 | 246500 | 875 |
| 305 | 20240828 | 134100 | 89410408000 | 247000 | 246500 | 247000 | 246500 | 5256 |
| 306 | 20240828 | 134000 | 88112348500 | 247000 | 247000 | 247000 | 246500 | 1020 |
| 307 | 20240828 | 133900 | 87860500000 | 246500 | 246500 | 247000 | 246500 | 665 |
| 308 | 20240828 | 133800 | 87696321500 | 246500 | 246500 | 247000 | 246500 | 1474 |
| 309 | 20240828 | 133700 | 87332434000 | 246500 | 247000 | 247000 | 246500 | 350 |
| 310 | 20240828 | 133600 | 87246118000 | 246500 | 247000 | 247500 | 246500 | 1121 |
| 311 | 20240828 | 133500 | 86969335000 | 247000 | 247500 | 247500 | 247000 | 304 |
| 312 | 20240828 | 133400 | 86894214500 | 247000 | 247000 | 247500 | 247000 | 558 |
| 313 | 20240828 | 133300 | 86756367500 | 247000 | 246500 | 247500 | 246500 | 3633 |
| 314 | 20240828 | 133200 | 85859976000 | 246500 | 247000 | 247500 | 246500 | 1493 |
| 315 | 20240828 | 133100 | 85491213000 | 246500 | 247000 | 247000 | 246500 | 184 |
| 316 | 20240828 | 133000 | 85445820500 | 246500 | 246500 | 247500 | 246500 | 1088 |
| 317 | 20240828 | 132900 | 85177090000 | 246500 | 246500 | 247000 | 246500 | 2128 |
| 318 | 20240828 | 132800 | 84651643000 | 246500 | 246500 | 247000 | 246500 | 294 |
| 319 | 20240828 | 132700 | 84579120500 | 246500 | 246500 | 247000 | 246500 | 182 |
| 320 | 20240828 | 132600 | 84534241000 | 246500 | 247000 | 247000 | 246500 | 669 |
| 321 | 20240828 | 132500 | 84369322500 | 246500 | 246500 | 246500 | 246500 | 560 |
| 322 | 20240828 | 132400 | 84231282500 | 246500 | 246500 | 247000 | 246500 | 1159 |
| 323 | 20240828 | 132300 | 83945575500 | 246500 | 246500 | 247000 | 246500 | 295 |
| 324 | 20240828 | 132200 | 83872847500 | 246500 | 246500 | 247000 | 246500 | 463 |
| 325 | 20240828 | 132100 | 83758709000 | 246500 | 247000 | 247000 | 246500 | 807 |
| 326 | 20240828 | 132000 | 83559781000 | 246500 | 246500 | 247000 | 246500 | 1704 |
| 327 | 20240828 | 131900 | 83139007000 | 246500 | 246500 | 247000 | 246500 | 498 |
| 328 | 20240828 | 131800 | 83016234000 | 246500 | 246500 | 247000 | 246500 | 383 |
| 329 | 20240828 | 131700 | 82921816500 | 246500 | 246500 | 247000 | 246500 | 434 |
| 330 | 20240828 | 131600 | 82814833500 | 246500 | 247000 | 247000 | 246500 | 310 |
| 331 | 20240828 | 131500 | 82738404500 | 246500 | 246500 | 247000 | 246500 | 531 |
| 332 | 20240828 | 131400 | 82607446000 | 247000 | 246500 | 247000 | 246500 | 724 |
| 333 | 20240828 | 131300 | 82428860000 | 246500 | 246500 | 247000 | 246500 | 222 |
| 334 | 20240828 | 131200 | 82374101500 | 247000 | 246500 | 247000 | 246500 | 284 |
| 335 | 20240828 | 131100 | 82304073500 | 246500 | 246500 | 247000 | 246500 | 465 |
| 336 | 20240828 | 131000 | 82189326500 | 246500 | 246500 | 247500 | 246500 | 853 |
| 337 | 20240828 | 130900 | 81978634500 | 246500 | 246500 | 247000 | 246500 | 1271 |
| 338 | 20240828 | 130800 | 81664851000 | 246500 | 246500 | 247000 | 246500 | 557 |
| 339 | 20240828 | 130700 | 81527543500 | 246500 | 246500 | 247000 | 246500 | 364 |
| 340 | 20240828 | 130600 | 81437799500 | 246500 | 246500 | 247000 | 246500 | 380 |
| 341 | 20240828 | 130500 | 81344111500 | 246500 | 246500 | 247000 | 246500 | 361 |
| 342 | 20240828 | 130400 | 81255099000 | 247000 | 246500 | 247000 | 246500 | 219 |
| 343 | 20240828 | 130300 | 81201075500 | 247000 | 246500 | 247000 | 246500 | 218 |
| 344 | 20240828 | 130200 | 81147288000 | 247000 | 246500 | 247000 | 246500 | 262 |
| 345 | 20240828 | 130100 | 81082640000 | 247000 | 247000 | 247000 | 246500 | 402 |
| 346 | 20240828 | 130000 | 80983481000 | 247000 | 246500 | 247000 | 246500 | 331 |
| 347 | 20240828 | 125900 | 80901818500 | 246500 | 246500 | 247000 | 246500 | 393 |
| 348 | 20240828 | 125800 | 80804884500 | 247000 | 246500 | 247000 | 246500 | 569 |
| 349 | 20240828 | 125700 | 80664570000 | 246500 | 246500 | 247000 | 246500 | 370 |
| 350 | 20240828 | 125600 | 80573338000 | 247000 | 247000 | 247000 | 246500 | 425 |
| 351 | 20240828 | 125500 | 80468503500 | 247000 | 246500 | 247000 | 246500 | 807 |
| 352 | 20240828 | 125400 | 80269427000 | 246500 | 246500 | 247000 | 246500 | 583 |
| 353 | 20240828 | 125300 | 80125650000 | 246500 | 247000 | 247000 | 246500 | 518 |
| 354 | 20240828 | 125200 | 79997923500 | 247000 | 247000 | 247500 | 246500 | 1176 |
| 355 | 20240828 | 125100 | 79707471000 | 247000 | 247000 | 247500 | 247000 | 479 |
| 356 | 20240828 | 125000 | 79589145000 | 247000 | 247000 | 247500 | 247000 | 441 |
| 357 | 20240828 | 124900 | 79480204500 | 247000 | 247000 | 247500 | 247000 | 332 |
| 358 | 20240828 | 124800 | 79398180500 | 247500 | 247500 | 248000 | 247000 | 736 |
| 359 | 20240828 | 124700 | 79216203500 | 247000 | 247000 | 247500 | 247000 | 974 |
| 360 | 20240828 | 124600 | 78975325000 | 247000 | 247500 | 248000 | 247000 | 735 |
| 361 | 20240828 | 124500 | 78793596000 | 248000 | 247000 | 248000 | 247000 | 726 |
| 362 | 20240828 | 124400 | 78614075500 | 247500 | 247500 | 247500 | 247000 | 1229 |
| 363 | 20240828 | 124300 | 78310368000 | 247500 | 247000 | 248000 | 247000 | 1026 |
| 364 | 20240828 | 124200 | 78056571000 | 247500 | 247500 | 248000 | 247000 | 793 |
| 365 | 20240828 | 124100 | 77860437500 | 247500 | 247000 | 248000 | 247000 | 478 |
| 366 | 20240828 | 124000 | 77742122000 | 247500 | 247500 | 247500 | 247000 | 534 |
| 367 | 20240828 | 123900 | 77610183000 | 247000 | 247500 | 247500 | 247000 | 850 |
| 368 | 20240828 | 123800 | 77399888000 | 247500 | 247000 | 247500 | 247000 | 479 |
| 369 | 20240828 | 123700 | 77281458000 | 247500 | 247000 | 248000 | 247000 | 258 |
| 370 | 20240828 | 123600 | 77217647500 | 247000 | 247500 | 247500 | 247000 | 363 |
| 371 | 20240828 | 123500 | 77127899000 | 247500 | 247000 | 247500 | 247000 | 1108 |
| 372 | 20240828 | 123400 | 76853704500 | 247000 | 247000 | 247500 | 247000 | 1005 |
| 373 | 20240828 | 123300 | 76605434000 | 247000 | 247000 | 247500 | 247000 | 291 |
| 374 | 20240828 | 123200 | 76533550000 | 247000 | 247000 | 247500 | 247000 | 302 |
| 375 | 20240828 | 123100 | 76458948500 | 247000 | 247000 | 247500 | 247000 | 772 |
| 376 | 20240828 | 123000 | 76268229000 | 247000 | 247000 | 247500 | 247000 | 546 |
| 377 | 20240828 | 122900 | 76133322000 | 247000 | 247000 | 247500 | 247000 | 318 |
| 378 | 20240828 | 122800 | 76054736000 | 247500 | 247000 | 247500 | 247000 | 505 |
| 379 | 20240828 | 122700 | 75929961500 | 247000 | 247000 | 247500 | 247000 | 390 |
| 380 | 20240828 | 122600 | 75833601000 | 247000 | 247000 | 247500 | 247000 | 874 |
| 381 | 20240828 | 122500 | 75617722500 | 247000 | 247000 | 247500 | 247000 | 313 |
| 382 | 20240828 | 122400 | 75540401500 | 247000 | 247000 | 247500 | 247000 | 333 |
| 383 | 20240828 | 122300 | 75458112500 | 247000 | 247000 | 247500 | 247000 | 1299 |
| 384 | 20240828 | 122200 | 75137001500 | 247000 | 247000 | 247500 | 247000 | 324 |
| 385 | 20240828 | 122100 | 75056969500 | 247000 | 247500 | 247500 | 247000 | 429 |
| 386 | 20240828 | 122000 | 74950917500 | 247500 | 247500 | 247500 | 247500 | 1254 |
| 387 | 20240828 | 121900 | 74640552500 | 247500 | 247500 | 248000 | 247500 | 366 |
| 388 | 20240828 | 121800 | 74549959500 | 247500 | 247500 | 248000 | 247500 | 301 |
| 389 | 20240828 | 121700 | 74475461500 | 247500 | 247500 | 248500 | 247500 | 1751 |
| 390 | 20240828 | 121600 | 74041776000 | 247500 | 247500 | 248000 | 247500 | 1781 |
| 391 | 20240828 | 121500 | 73600248000 | 248000 | 247500 | 248000 | 247500 | 318 |
| 392 | 20240828 | 121400 | 73521536000 | 247500 | 248000 | 248000 | 247000 | 1799 |
| 393 | 20240828 | 121300 | 73076274000 | 247500 | 247500 | 248000 | 247500 | 403 |
| 394 | 20240828 | 121200 | 72976526000 | 247500 | 247500 | 248000 | 247500 | 1063 |
| 395 | 20240828 | 121100 | 72713431000 | 247500 | 247500 | 248000 | 247500 | 294 |
| 396 | 20240828 | 121000 | 72640654000 | 247500 | 247500 | 248000 | 247500 | 378 |
| 397 | 20240828 | 120900 | 72547096500 | 247500 | 248000 | 248500 | 247500 | 2032 |
| 398 | 20240828 | 120800 | 72043717500 | 248000 | 248000 | 248500 | 248000 | 480 |
| 399 | 20240828 | 120700 | 71924674500 | 248000 | 248000 | 248500 | 248000 | 249 |
| 400 | 20240828 | 120600 | 71862917000 | 248000 | 248000 | 248500 | 248000 | 465 |
| 401 | 20240828 | 120500 | 71747586000 | 248000 | 248000 | 248500 | 248000 | 270 |
| 402 | 20240828 | 120400 | 71680606000 | 248000 | 248000 | 248500 | 248000 | 236 |
| 403 | 20240828 | 120300 | 71622075500 | 248500 | 248000 | 248500 | 248000 | 416 |
| 404 | 20240828 | 120200 | 71518873000 | 248000 | 248000 | 248500 | 248000 | 1276 |
| 405 | 20240828 | 120100 | 71202364000 | 248000 | 248000 | 248500 | 248000 | 429 |
| 406 | 20240828 | 120000 | 71095929500 | 248000 | 248000 | 248500 | 248000 | 295 |
| 407 | 20240828 | 115900 | 71022763000 | 248000 | 248000 | 248500 | 248000 | 509 |
| 408 | 20240828 | 115800 | 70896517000 | 248000 | 248000 | 248500 | 248000 | 313 |
| 409 | 20240828 | 115700 | 70818884000 | 248000 | 248000 | 248500 | 248000 | 413 |
| 410 | 20240828 | 115600 | 70716427000 | 248000 | 248000 | 248500 | 248000 | 635 |
| 411 | 20240828 | 115500 | 70558939000 | 248000 | 248000 | 248500 | 248000 | 563 |
| 412 | 20240828 | 115400 | 70419308000 | 248000 | 248000 | 248500 | 248000 | 252 |
| 413 | 20240828 | 115300 | 70356805000 | 248000 | 248000 | 248500 | 248000 | 1938 |
| 414 | 20240828 | 115200 | 69876145000 | 248000 | 248000 | 249000 | 248000 | 1044 |
| 415 | 20240828 | 115100 | 69616737000 | 248000 | 247500 | 249000 | 247000 | 10323 |
| 416 | 20240828 | 115000 | 67056816500 | 247500 | 247500 | 248000 | 247000 | 1033 |
| 417 | 20240828 | 114900 | 66801163500 | 247500 | 247500 | 248000 | 247500 | 294 |
| 418 | 20240828 | 114800 | 66728377000 | 247500 | 247500 | 248000 | 247500 | 526 |
| 419 | 20240828 | 114700 | 66598158000 | 247500 | 247000 | 248000 | 247000 | 2000 |
| 420 | 20240828 | 114600 | 66102618000 | 247000 | 247500 | 247500 | 247000 | 1308 |
| 421 | 20240828 | 114500 | 65779488500 | 247000 | 247000 | 247500 | 247000 | 394 |
| 422 | 20240828 | 114400 | 65682158000 | 247000 | 247000 | 247500 | 247000 | 729 |
| 423 | 20240828 | 114300 | 65502063000 | 247000 | 247000 | 247500 | 247000 | 342 |
| 424 | 20240828 | 114200 | 65417533000 | 247000 | 247000 | 247500 | 247000 | 257 |
| 425 | 20240828 | 114100 | 65354034000 | 247000 | 247000 | 247500 | 247000 | 1027 |
| 426 | 20240828 | 114000 | 65100172500 | 247000 | 247500 | 247500 | 247000 | 356 |
| 427 | 20240828 | 113900 | 65012181500 | 247500 | 246500 | 247500 | 246500 | 4965 |
| 428 | 20240828 | 113800 | 63786371500 | 246500 | 247000 | 247000 | 246000 | 2818 |
| 429 | 20240828 | 113700 | 63091681000 | 246500 | 246500 | 247000 | 246500 | 557 |
| 430 | 20240828 | 113600 | 62954350500 | 246500 | 246500 | 247000 | 246500 | 532 |
| 431 | 20240828 | 113500 | 62823157500 | 246500 | 246500 | 247000 | 246500 | 412 |
| 432 | 20240828 | 113400 | 62721560500 | 246500 | 246500 | 247000 | 246000 | 1043 |
| 433 | 20240828 | 113300 | 62464466000 | 247000 | 246500 | 247000 | 246000 | 4483 |
| 434 | 20240828 | 113200 | 61359537000 | 246500 | 246500 | 247000 | 246500 | 1372 |
| 435 | 20240828 | 113100 | 61021336500 | 246500 | 246500 | 247000 | 246500 | 576 |
| 436 | 20240828 | 113000 | 60879307500 | 246500 | 246500 | 247000 | 246500 | 421 |
| 437 | 20240828 | 112900 | 60775481500 | 246500 | 246500 | 247000 | 246500 | 604 |
| 438 | 20240828 | 112800 | 60626548500 | 246500 | 246500 | 247000 | 246500 | 584 |
| 439 | 20240828 | 112700 | 60482478500 | 246500 | 246500 | 247000 | 246500 | 563 |
| 440 | 20240828 | 112600 | 60343659000 | 246500 | 246500 | 247000 | 246500 | 436 |
| 441 | 20240828 | 112500 | 60236145000 | 247000 | 246500 | 247000 | 246500 | 1264 |
| 442 | 20240828 | 112400 | 59924551500 | 246500 | 246500 | 247000 | 246500 | 1007 |
| 443 | 20240828 | 112300 | 59676104500 | 246500 | 247000 | 247500 | 246500 | 3822 |
| 444 | 20240828 | 112200 | 58732090000 | 247000 | 247500 | 247500 | 247000 | 495 |
| 445 | 20240828 | 112100 | 58609807000 | 247000 | 247000 | 247500 | 247000 | 816 |
| 446 | 20240828 | 112000 | 58408195000 | 247000 | 247000 | 247500 | 247000 | 559 |
| 447 | 20240828 | 111900 | 58270104000 | 247000 | 247000 | 247500 | 247000 | 435 |
| 448 | 20240828 | 111800 | 58162593000 | 247000 | 247000 | 247500 | 247000 | 511 |
| 449 | 20240828 | 111700 | 58036368500 | 247500 | 247000 | 247500 | 247000 | 577 |
| 450 | 20240828 | 111600 | 57893787500 | 247500 | 247000 | 247500 | 247000 | 791 |
| 451 | 20240828 | 111500 | 57698336000 | 247000 | 247000 | 247500 | 247000 | 438 |
| 452 | 20240828 | 111400 | 57590136500 | 247000 | 247000 | 247500 | 247000 | 459 |
| 453 | 20240828 | 111300 | 57476656500 | 247000 | 247000 | 247500 | 247000 | 974 |
| 454 | 20240828 | 111200 | 57236025500 | 247000 | 247000 | 247500 | 247000 | 372 |
| 455 | 20240828 | 111100 | 57144119500 | 247000 | 247000 | 247500 | 247000 | 1025 |
| 456 | 20240828 | 111000 | 56890943500 | 247000 | 247500 | 247500 | 247000 | 661 |
| 457 | 20240828 | 110900 | 56727659500 | 247000 | 247000 | 247500 | 247000 | 387 |
| 458 | 20240828 | 110800 | 56632064000 | 247000 | 247000 | 247500 | 247000 | 787 |
| 459 | 20240828 | 110700 | 56437595500 | 247000 | 247000 | 247500 | 247000 | 448 |
| 460 | 20240828 | 110600 | 56326899000 | 247000 | 247000 | 247500 | 247000 | 661 |
| 461 | 20240828 | 110500 | 56163542000 | 247500 | 247000 | 247500 | 247000 | 1355 |
| 462 | 20240828 | 110400 | 55828760000 | 247000 | 247000 | 247500 | 247000 | 967 |
| 463 | 20240828 | 110300 | 55589873500 | 247000 | 247000 | 247500 | 247000 | 830 |
| 464 | 20240828 | 110200 | 55384814000 | 247000 | 247000 | 247500 | 247000 | 481 |
| 465 | 20240828 | 110100 | 55265880500 | 247000 | 247500 | 247500 | 247000 | 404 |
| 466 | 20240828 | 110000 | 55166070500 | 247000 | 247500 | 247500 | 247000 | 2346 |
| 467 | 20240828 | 105900 | 54586287000 | 247500 | 247500 | 248000 | 247000 | 7273 |
| 468 | 20240828 | 105800 | 52786433000 | 247500 | 247500 | 248000 | 247500 | 472 |
| 469 | 20240828 | 105700 | 52669604500 | 247500 | 247500 | 248000 | 247500 | 187 |
| 470 | 20240828 | 105600 | 52623304000 | 247500 | 247500 | 248000 | 247500 | 579 |
| 471 | 20240828 | 105500 | 52479933500 | 247500 | 247500 | 248000 | 247500 | 536 |
| 472 | 20240828 | 105400 | 52347183500 | 247500 | 247500 | 248000 | 247500 | 1254 |
| 473 | 20240828 | 105300 | 52036273500 | 247500 | 247500 | 248000 | 247500 | 305 |
| 474 | 20240828 | 105200 | 51960739500 | 247500 | 248000 | 248000 | 247500 | 601 |
| 475 | 20240828 | 105100 | 51811912000 | 247500 | 248000 | 248000 | 247500 | 1683 |
| 476 | 20240828 | 105000 | 51394859500 | 247500 | 247500 | 248000 | 247500 | 1040 |
| 477 | 20240828 | 104900 | 51137092500 | 247500 | 247500 | 248000 | 247500 | 440 |
| 478 | 20240828 | 104800 | 51028102500 | 248000 | 248000 | 248500 | 247500 | 5180 |
| 479 | 20240828 | 104700 | 49744009000 | 248000 | 248000 | 248000 | 248000 | 274 |
| 480 | 20240828 | 104600 | 49676057000 | 248500 | 248000 | 248500 | 248000 | 227 |
| 481 | 20240828 | 104500 | 49619743000 | 248000 | 248500 | 248500 | 248000 | 812 |
| 482 | 20240828 | 104400 | 49418049000 | 248000 | 248000 | 248500 | 248000 | 98 |
| 483 | 20240828 | 104300 | 49393738500 | 248500 | 248000 | 248500 | 248000 | 76 |
| 484 | 20240828 | 104200 | 49374882500 | 248500 | 248000 | 248500 | 248000 | 211 |
| 485 | 20240828 | 104100 | 49322552500 | 248000 | 248500 | 248500 | 248000 | 147 |
| 486 | 20240828 | 104000 | 49286060000 | 248500 | 248000 | 248500 | 247500 | 2954 |
| 487 | 20240828 | 103900 | 48553379500 | 248000 | 248000 | 248500 | 247500 | 7457 |
| 488 | 20240828 | 103800 | 46704530000 | 248000 | 248000 | 248500 | 248000 | 288 |
| 489 | 20240828 | 103700 | 46633088000 | 248500 | 248000 | 248500 | 248000 | 827 |
| 490 | 20240828 | 103600 | 46427796000 | 248500 | 248000 | 248500 | 248000 | 184 |
| 491 | 20240828 | 103500 | 46382135500 | 248000 | 248500 | 248500 | 248000 | 254 |
| 492 | 20240828 | 103400 | 46319131000 | 248500 | 247500 | 248500 | 247500 | 3913 |
| 493 | 20240828 | 103300 | 45348584000 | 248000 | 247500 | 248000 | 247500 | 1059 |
| 494 | 20240828 | 103200 | 45086089500 | 247500 | 247500 | 248000 | 247500 | 335 |
| 495 | 20240828 | 103100 | 45003089500 | 247500 | 247500 | 248000 | 247500 | 300 |
| 496 | 20240828 | 103000 | 44928769000 | 248000 | 247500 | 248000 | 247500 | 1738 |
| 497 | 20240828 | 102900 | 44498599500 | 248000 | 247500 | 248000 | 247500 | 167 |
| 498 | 20240828 | 102800 | 44457218500 | 248000 | 248000 | 248500 | 247500 | 5942 |
| 499 | 20240828 | 102700 | 42983780500 | 248000 | 248000 | 248500 | 248000 | 267 |
| 500 | 20240828 | 102600 | 42917490500 | 248000 | 248500 | 249000 | 248000 | 1320 |
| 501 | 20240828 | 102500 | 42589282000 | 248000 | 248500 | 249000 | 248000 | 2978 |
| 502 | 20240828 | 102400 | 41849463000 | 248500 | 248500 | 248500 | 248500 | 203 |
| 503 | 20240828 | 102300 | 41799017500 | 248500 | 248500 | 249000 | 248500 | 125 |
| 504 | 20240828 | 102200 | 41767950500 | 249000 | 248500 | 249000 | 248500 | 107 |
| 505 | 20240828 | 102100 | 41741351000 | 248500 | 248500 | 249000 | 248500 | 537 |
| 506 | 20240828 | 102000 | 41607890000 | 248500 | 248500 | 249000 | 248500 | 236 |
| 507 | 20240828 | 101900 | 41549194000 | 248500 | 249000 | 249000 | 248500 | 1371 |
| 508 | 20240828 | 101800 | 41207937000 | 248500 | 248500 | 249000 | 248500 | 374 |
| 509 | 20240828 | 101700 | 41114897500 | 248500 | 248500 | 249000 | 248500 | 48 |
| 510 | 20240828 | 101600 | 41102968500 | 249000 | 249000 | 249000 | 248500 | 95 |
| 511 | 20240828 | 101500 | 41079359000 | 249000 | 248500 | 249000 | 248500 | 51 |
| 512 | 20240828 | 101400 | 41066685000 | 249000 | 248500 | 249000 | 248000 | 623 |
| 513 | 20240828 | 101300 | 40911764000 | 248000 | 248500 | 248500 | 248000 | 1008 |
| 514 | 20240828 | 101200 | 40661293000 | 248500 | 248500 | 249000 | 248000 | 12759 |
| 515 | 20240828 | 101100 | 37491881500 | 248500 | 248500 | 249000 | 248500 | 216 |
| 516 | 20240828 | 101000 | 37438204500 | 249000 | 248500 | 249000 | 248500 | 182 |
| 517 | 20240828 | 100900 | 37392967000 | 248500 | 249000 | 249000 | 248500 | 1033 |
| 518 | 20240828 | 100800 | 37135765500 | 248500 | 249000 | 249000 | 248500 | 415 |
| 519 | 20240828 | 100700 | 37032533500 | 248500 | 249000 | 249000 | 248500 | 193 |
| 520 | 20240828 | 100600 | 36984572500 | 248500 | 248500 | 249000 | 248500 | 331 |
| 521 | 20240828 | 100500 | 36902185000 | 248500 | 249000 | 249000 | 248500 | 2691 |
| 522 | 20240828 | 100400 | 36233467000 | 248500 | 249000 | 249000 | 248000 | 613 |
| 523 | 20240828 | 100300 | 36081148000 | 248500 | 248500 | 249000 | 248000 | 253 |
| 524 | 20240828 | 100200 | 36018281500 | 248500 | 248000 | 248500 | 248000 | 1319 |
| 525 | 20240828 | 100100 | 35690839500 | 248500 | 248000 | 248500 | 248000 | 1018 |
| 526 | 20240828 | 100000 | 35437893500 | 248000 | 248000 | 249000 | 248000 | 1450 |
| 527 | 20240828 | 095900 | 35077693500 | 248000 | 248500 | 248500 | 248000 | 564 |
| 528 | 20240828 | 095800 | 34937677000 | 248500 | 248500 | 249000 | 248000 | 7773 |
| 529 | 20240828 | 095700 | 33006779000 | 248500 | 248500 | 249000 | 248500 | 320 |
| 530 | 20240828 | 095600 | 32927195000 | 248500 | 248500 | 249000 | 248500 | 57 |
| 531 | 20240828 | 095500 | 32913021500 | 248500 | 248500 | 249000 | 248500 | 713 |
| 532 | 20240828 | 095400 | 32735606500 | 248500 | 249000 | 249000 | 248500 | 192 |
| 533 | 20240828 | 095300 | 32687815500 | 248500 | 249500 | 249500 | 248500 | 1660 |
| 534 | 20240828 | 095200 | 32274905000 | 249000 | 249000 | 249500 | 249000 | 165 |
| 535 | 20240828 | 095100 | 32233811500 | 249000 | 249000 | 249500 | 248500 | 993 |
| 536 | 20240828 | 095000 | 31986552500 | 249000 | 249000 | 249500 | 248500 | 2633 |
| 537 | 20240828 | 094900 | 31330933000 | 249000 | 249000 | 249500 | 249000 | 678 |
| 538 | 20240828 | 094800 | 31162106500 | 249000 | 249500 | 249500 | 249000 | 110 |
| 539 | 20240828 | 094700 | 31134706000 | 249000 | 249000 | 249500 | 249000 | 395 |
| 540 | 20240828 | 094600 | 31036281500 | 249500 | 249500 | 249500 | 249000 | 777 |
| 541 | 20240828 | 094500 | 30842667000 | 249500 | 249500 | 249500 | 249000 | 220 |
| 542 | 20240828 | 094400 | 30787854000 | 249000 | 249000 | 249500 | 248500 | 2670 |
| 543 | 20240828 | 094300 | 30122981000 | 249500 | 248500 | 249500 | 248500 | 5509 |
| 544 | 20240828 | 094200 | 28750854500 | 249000 | 249000 | 249000 | 248500 | 509 |
| 545 | 20240828 | 094100 | 28624296500 | 248500 | 248500 | 249000 | 248000 | 1345 |
| 546 | 20240828 | 094000 | 28289762500 | 248500 | 248000 | 248500 | 248000 | 3357 |
| 547 | 20240828 | 093900 | 27456937500 | 248000 | 248000 | 248500 | 248000 | 418 |
| 548 | 20240828 | 093800 | 27353269000 | 248000 | 248000 | 248500 | 248000 | 313 |
| 549 | 20240828 | 093700 | 27275558000 | 248000 | 248500 | 249000 | 248000 | 1461 |
| 550 | 20240828 | 093600 | 26912800500 | 248500 | 248500 | 249000 | 248500 | 1259 |
| 551 | 20240828 | 093500 | 26599625000 | 248500 | 249000 | 249000 | 248500 | 539 |
| 552 | 20240828 | 093400 | 26465663500 | 248500 | 249000 | 249000 | 248500 | 87 |
| 553 | 20240828 | 093300 | 26444037500 | 248500 | 248500 | 249000 | 248500 | 886 |
| 554 | 20240828 | 093200 | 26223827500 | 248500 | 249000 | 249000 | 248500 | 546 |
| 555 | 20240828 | 093100 | 26088123000 | 248500 | 248500 | 249000 | 248500 | 745 |
| 556 | 20240828 | 093000 | 25902944500 | 249000 | 248500 | 249000 | 248500 | 2278 |
| 557 | 20240828 | 092900 | 25336749000 | 248000 | 248500 | 248500 | 248000 | 2013 |
| 558 | 20240828 | 092800 | 24836807000 | 248500 | 248500 | 249000 | 248500 | 643 |
| 559 | 20240828 | 092700 | 24676987500 | 248500 | 249000 | 249000 | 248500 | 1239 |
| 560 | 20240828 | 092600 | 24369033500 | 248500 | 248500 | 249000 | 248500 | 1826 |
| 561 | 20240828 | 092500 | 23915068500 | 249000 | 248500 | 249000 | 248500 | 1334 |
| 562 | 20240828 | 092400 | 23583529500 | 248500 | 249000 | 249000 | 248500 | 255 |
| 563 | 20240828 | 092300 | 23520084500 | 248500 | 248500 | 249000 | 248500 | 1112 |
| 564 | 20240828 | 092200 | 23243543000 | 248500 | 249000 | 249500 | 248500 | 1833 |
| 565 | 20240828 | 092100 | 22787280000 | 249000 | 249000 | 249500 | 249000 | 1017 |
| 566 | 20240828 | 092000 | 22533984000 | 249000 | 249000 | 249500 | 248500 | 1828 |
| 567 | 20240828 | 091900 | 22078782500 | 248500 | 249000 | 249500 | 248500 | 2932 |
| 568 | 20240828 | 091800 | 21348743000 | 249500 | 249500 | 249500 | 249000 | 1195 |
| 569 | 20240828 | 091700 | 21050965000 | 249000 | 250000 | 250000 | 249000 | 2061 |
| 570 | 20240828 | 091600 | 20537327500 | 249500 | 250000 | 250000 | 249500 | 2137 |
| 571 | 20240828 | 091500 | 20003861000 | 250000 | 250500 | 251000 | 249500 | 8274 |
| 572 | 20240828 | 091400 | 17934111000 | 250500 | 249500 | 250500 | 249000 | 3808 |
| 573 | 20240828 | 091300 | 16981805500 | 249500 | 249500 | 249500 | 249000 | 2321 |
| 574 | 20240828 | 091200 | 16402845500 | 249000 | 250000 | 250500 | 249000 | 3700 |
| 575 | 20240828 | 091100 | 15478610500 | 250000 | 251000 | 251500 | 250000 | 6606 |
| 576 | 20240828 | 091000 | 13822005500 | 251000 | 251000 | 251500 | 251000 | 4174 |
| 577 | 20240828 | 090900 | 12774318500 | 251500 | 251000 | 251500 | 250500 | 7301 |
| 578 | 20240828 | 090800 | 10941727500 | 251500 | 249500 | 251500 | 249000 | 12443 |
| 579 | 20240828 | 090700 | 7827488500 | 249500 | 248500 | 249500 | 248000 | 3599 |
| 580 | 20240828 | 090600 | 6932145000 | 248000 | 248500 | 248500 | 248000 | 389 |
| 581 | 20240828 | 090500 | 6835597000 | 248000 | 248500 | 248500 | 248000 | 1127 |
| 582 | 20240828 | 090400 | 6556067000 | 248500 | 248000 | 248500 | 248000 | 2774 |
| 583 | 20240828 | 090300 | 5866822500 | 248500 | 248000 | 248500 | 247500 | 1323 |
| 584 | 20240828 | 090200 | 5538745500 | 248000 | 247500 | 248000 | 247000 | 510 |
| 585 | 20240828 | 090100 | 5412423000 | 247500 | 248000 | 248500 | 247000 | 6560 |
| 586 | 20240828 | 090000 | 3788036000 | 248000 | 249500 | 250000 | 248000 | 15185 |