35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240829 | 184400 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 37635 |
| 3 | 20240829 | 184300 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 4 | 20240829 | 184200 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 5 | 20240829 | 184100 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 6 | 20240829 | 184000 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 7 | 20240829 | 183900 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 8 | 20240829 | 183800 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 9 | 20240829 | 183700 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 10 | 20240829 | 183600 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 11 | 20240829 | 183500 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 12 | 20240829 | 183400 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 13 | 20240829 | 183300 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 14 | 20240829 | 183200 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 15 | 20240829 | 183100 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 16 | 20240829 | 183000 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 17 | 20240829 | 182900 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 18 | 20240829 | 182800 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 19 | 20240829 | 182700 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 20 | 20240829 | 182600 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 21 | 20240829 | 182500 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 22 | 20240829 | 182400 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 23 | 20240829 | 182300 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 24 | 20240829 | 182200 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 25 | 20240829 | 182100 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 26 | 20240829 | 182000 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 27 | 20240829 | 181900 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 28 | 20240829 | 181800 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 29 | 20240829 | 181700 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 30 | 20240829 | 181600 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 31 | 20240829 | 181500 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 32 | 20240829 | 181400 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 37635 |
| 33 | 20240829 | 181300 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 34 | 20240829 | 181200 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 35 | 20240829 | 181100 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 36 | 20240829 | 181000 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 37 | 20240829 | 180900 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 38 | 20240829 | 180800 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 39 | 20240829 | 180700 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 40 | 20240829 | 180600 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 41 | 20240829 | 180500 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 42 | 20240829 | 180400 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 43 | 20240829 | 180300 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 44 | 20240829 | 180200 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 45 | 20240829 | 180100 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 46 | 20240829 | 180000 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 47 | 20240829 | 175900 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 48 | 20240829 | 175800 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 49 | 20240829 | 175700 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 50 | 20240829 | 175600 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 51 | 20240829 | 175500 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 52 | 20240829 | 175400 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 53 | 20240829 | 175300 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 54 | 20240829 | 175200 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 55 | 20240829 | 175100 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 56 | 20240829 | 175000 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 57 | 20240829 | 174900 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 58 | 20240829 | 174800 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 59 | 20240829 | 174700 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 60 | 20240829 | 174600 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 61 | 20240829 | 174500 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 62 | 20240829 | 174400 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 37635 |
| 63 | 20240829 | 174300 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 64 | 20240829 | 174200 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 65 | 20240829 | 174100 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 66 | 20240829 | 174000 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 67 | 20240829 | 173900 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 68 | 20240829 | 173800 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 69 | 20240829 | 173700 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 70 | 20240829 | 173600 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 71 | 20240829 | 173500 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 72 | 20240829 | 173400 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 73 | 20240829 | 173300 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 74 | 20240829 | 173200 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 75 | 20240829 | 173100 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 76 | 20240829 | 173000 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 77 | 20240829 | 172900 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 78 | 20240829 | 172800 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 79 | 20240829 | 172700 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 80 | 20240829 | 172600 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 81 | 20240829 | 172500 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 82 | 20240829 | 172400 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 83 | 20240829 | 172300 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 84 | 20240829 | 172200 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 85 | 20240829 | 172100 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 86 | 20240829 | 172000 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 87 | 20240829 | 171900 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 88 | 20240829 | 171800 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 89 | 20240829 | 171700 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 90 | 20240829 | 171600 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 91 | 20240829 | 171500 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 92 | 20240829 | 171400 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 37635 |
| 93 | 20240829 | 171300 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 94 | 20240829 | 171200 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 95 | 20240829 | 171100 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 96 | 20240829 | 171000 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 97 | 20240829 | 170900 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 98 | 20240829 | 170800 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 99 | 20240829 | 170700 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 100 | 20240829 | 170600 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 101 | 20240829 | 170500 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 102 | 20240829 | 170400 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 103 | 20240829 | 170300 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 104 | 20240829 | 170200 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 105 | 20240829 | 170100 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 106 | 20240829 | 170000 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 107 | 20240829 | 165900 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 108 | 20240829 | 165800 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 109 | 20240829 | 165700 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 110 | 20240829 | 165600 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 111 | 20240829 | 165500 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 112 | 20240829 | 165400 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 113 | 20240829 | 165300 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 114 | 20240829 | 165200 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 115 | 20240829 | 165100 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 116 | 20240829 | 165000 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 117 | 20240829 | 164900 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 118 | 20240829 | 164800 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 119 | 20240829 | 164700 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 120 | 20240829 | 164600 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 121 | 20240829 | 164500 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 122 | 20240829 | 164400 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 37635 |
| 123 | 20240829 | 164300 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 124 | 20240829 | 164200 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 125 | 20240829 | 164100 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 126 | 20240829 | 164000 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 127 | 20240829 | 163900 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 128 | 20240829 | 163800 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 129 | 20240829 | 163700 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 130 | 20240829 | 163600 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 131 | 20240829 | 163500 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 132 | 20240829 | 163400 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 133 | 20240829 | 163300 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 134 | 20240829 | 163200 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 135 | 20240829 | 163100 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 136 | 20240829 | 163000 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 137 | 20240829 | 162900 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 138 | 20240829 | 162800 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 139 | 20240829 | 162700 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 140 | 20240829 | 162600 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 141 | 20240829 | 162500 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 142 | 20240829 | 162400 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 143 | 20240829 | 162300 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 144 | 20240829 | 162200 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 145 | 20240829 | 162100 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 146 | 20240829 | 162000 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 147 | 20240829 | 161900 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 148 | 20240829 | 161800 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 149 | 20240829 | 161700 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 150 | 20240829 | 161600 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 151 | 20240829 | 161500 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 152 | 20240829 | 161400 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 37635 |
| 153 | 20240829 | 161300 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 154 | 20240829 | 161200 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 155 | 20240829 | 161100 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 156 | 20240829 | 161000 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 157 | 20240829 | 160900 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 158 | 20240829 | 160800 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 159 | 20240829 | 160700 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 160 | 20240829 | 160600 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 161 | 20240829 | 160500 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 162 | 20240829 | 160400 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 163 | 20240829 | 160300 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 164 | 20240829 | 160200 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 165 | 20240829 | 160100 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 166 | 20240829 | 160000 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 167 | 20240829 | 155900 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 168 | 20240829 | 155800 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 169 | 20240829 | 155700 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 170 | 20240829 | 155600 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 171 | 20240829 | 155500 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 172 | 20240829 | 155400 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 173 | 20240829 | 155300 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 174 | 20240829 | 155200 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 175 | 20240829 | 155100 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 176 | 20240829 | 155000 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 177 | 20240829 | 154900 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 178 | 20240829 | 154800 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 179 | 20240829 | 154700 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 180 | 20240829 | 154600 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 181 | 20240829 | 154500 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 182 | 20240829 | 154400 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 37635 |
| 183 | 20240829 | 154300 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 184 | 20240829 | 154200 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 185 | 20240829 | 154100 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 186 | 20240829 | 154000 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 187 | 20240829 | 153900 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 188 | 20240829 | 153800 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 189 | 20240829 | 153700 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 190 | 20240829 | 153600 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 191 | 20240829 | 153500 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 192 | 20240829 | 153400 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 193 | 20240829 | 153300 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 194 | 20240829 | 153200 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 195 | 20240829 | 153100 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 0 |
| 196 | 20240829 | 153000 | 427851814500 | 258500 | 258500 | 258500 | 258500 | 37635 |
| 197 | 20240829 | 152900 | 418123167000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 198 | 20240829 | 152800 | 418123167000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 199 | 20240829 | 152700 | 418123167000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 200 | 20240829 | 152600 | 418123167000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 201 | 20240829 | 152500 | 418123167000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 202 | 20240829 | 152400 | 418123167000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 203 | 20240829 | 152300 | 418123167000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 204 | 20240829 | 152200 | 418123167000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 205 | 20240829 | 152100 | 418123167000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 206 | 20240829 | 152000 | 418123167000 | 259500 | 259500 | 259500 | 259500 | 0 |
| 207 | 20240829 | 151900 | 418123167000 | 259500 | 259000 | 259500 | 259000 | 2758 |
| 208 | 20240829 | 151800 | 417407920500 | 259500 | 259000 | 259500 | 259000 | 1569 |
| 209 | 20240829 | 151700 | 417000945000 | 259000 | 259000 | 259500 | 259000 | 5141 |
| 210 | 20240829 | 151600 | 415667185500 | 259000 | 258500 | 259500 | 258500 | 4924 |
| 211 | 20240829 | 151500 | 414391702000 | 258500 | 258500 | 259000 | 258500 | 1665 |
| 212 | 20240829 | 151400 | 413960840500 | 258500 | 259000 | 259000 | 258500 | 1175 |
| 213 | 20240829 | 151300 | 413656889500 | 258500 | 258500 | 259000 | 258500 | 870 |
| 214 | 20240829 | 151200 | 413431926000 | 258500 | 258500 | 259000 | 258500 | 629 |
| 215 | 20240829 | 151100 | 413269183500 | 258500 | 258000 | 259000 | 258000 | 1491 |
| 216 | 20240829 | 151000 | 412883793500 | 258500 | 259000 | 259500 | 258000 | 12787 |
| 217 | 20240829 | 150900 | 409575277000 | 259000 | 259500 | 259500 | 259000 | 1352 |
| 218 | 20240829 | 150800 | 409224916500 | 259500 | 259000 | 260000 | 259000 | 5123 |
| 219 | 20240829 | 150700 | 407896342500 | 259500 | 259000 | 259500 | 259000 | 2734 |
| 220 | 20240829 | 150600 | 407187163000 | 259000 | 259000 | 259500 | 259000 | 1909 |
| 221 | 20240829 | 150500 | 406692376500 | 259000 | 259000 | 259500 | 259000 | 1514 |
| 222 | 20240829 | 150400 | 406299865000 | 259000 | 259500 | 259500 | 259000 | 1473 |
| 223 | 20240829 | 150300 | 405918011500 | 259000 | 259000 | 259500 | 259000 | 1467 |
| 224 | 20240829 | 150200 | 405537827500 | 259000 | 259000 | 259500 | 259000 | 1285 |
| 225 | 20240829 | 150100 | 405204654500 | 259500 | 259500 | 260000 | 259000 | 2037 |
| 226 | 20240829 | 150000 | 404675998000 | 259500 | 259000 | 260000 | 259000 | 3818 |
| 227 | 20240829 | 145900 | 403685274500 | 259000 | 260000 | 260000 | 259000 | 5733 |
| 228 | 20240829 | 145800 | 402197910500 | 259500 | 260000 | 260000 | 259500 | 1048 |
| 229 | 20240829 | 145700 | 401925742000 | 260000 | 259500 | 260000 | 259500 | 1217 |
| 230 | 20240829 | 145600 | 401609625000 | 259500 | 260000 | 260000 | 259500 | 1396 |
| 231 | 20240829 | 145500 | 401247025500 | 259500 | 259500 | 260500 | 259500 | 9156 |
| 232 | 20240829 | 145400 | 398866940000 | 259500 | 260000 | 260000 | 259500 | 1304 |
| 233 | 20240829 | 145300 | 398528212500 | 260000 | 259500 | 260000 | 259500 | 1246 |
| 234 | 20240829 | 145200 | 398204571500 | 260000 | 260000 | 260000 | 259500 | 1031 |
| 235 | 20240829 | 145100 | 397936806000 | 259500 | 258000 | 260000 | 258000 | 7302 |
| 236 | 20240829 | 145000 | 396045433500 | 258500 | 259000 | 259000 | 258000 | 2597 |
| 237 | 20240829 | 144900 | 395374385000 | 259000 | 258000 | 259000 | 258000 | 3464 |
| 238 | 20240829 | 144800 | 394479133500 | 258000 | 258500 | 258500 | 258000 | 1107 |
| 239 | 20240829 | 144700 | 394193346500 | 258500 | 258000 | 258500 | 258000 | 1838 |
| 240 | 20240829 | 144600 | 393718571000 | 258000 | 258500 | 258500 | 258000 | 2623 |
| 241 | 20240829 | 144500 | 393040989000 | 258000 | 258000 | 258500 | 258000 | 1116 |
| 242 | 20240829 | 144400 | 392752949000 | 258000 | 258500 | 258500 | 258000 | 3803 |
| 243 | 20240829 | 144300 | 391770162000 | 258500 | 258500 | 259000 | 258500 | 2305 |
| 244 | 20240829 | 144200 | 391174228500 | 258500 | 258500 | 259000 | 258500 | 1848 |
| 245 | 20240829 | 144100 | 390696442500 | 259000 | 259000 | 259500 | 258500 | 5732 |
| 246 | 20240829 | 144000 | 389212042000 | 259000 | 259000 | 259500 | 259000 | 1195 |
| 247 | 20240829 | 143900 | 388902363000 | 259000 | 259000 | 259500 | 259000 | 1009 |
| 248 | 20240829 | 143800 | 388640919000 | 259500 | 259000 | 259500 | 259000 | 1168 |
| 249 | 20240829 | 143700 | 388338229500 | 259000 | 259000 | 259500 | 259000 | 994 |
| 250 | 20240829 | 143600 | 388080602000 | 259000 | 258500 | 259500 | 258500 | 5608 |
| 251 | 20240829 | 143500 | 386628361000 | 259000 | 259000 | 259000 | 258500 | 937 |
| 252 | 20240829 | 143400 | 386386058500 | 258500 | 258500 | 259000 | 258500 | 938 |
| 253 | 20240829 | 143300 | 386143387000 | 259000 | 259000 | 259000 | 258500 | 1251 |
| 254 | 20240829 | 143200 | 385819774000 | 258500 | 258500 | 259000 | 258500 | 710 |
| 255 | 20240829 | 143100 | 385636147000 | 259000 | 258500 | 259000 | 258500 | 1127 |
| 256 | 20240829 | 143000 | 385344685500 | 259000 | 259000 | 259000 | 258500 | 833 |
| 257 | 20240829 | 142900 | 385129190000 | 258500 | 258500 | 259000 | 258500 | 1031 |
| 258 | 20240829 | 142800 | 384862558000 | 259000 | 258500 | 259000 | 258500 | 1057 |
| 259 | 20240829 | 142700 | 384589118000 | 258500 | 259000 | 259000 | 258500 | 1298 |
| 260 | 20240829 | 142600 | 384253333000 | 258500 | 258500 | 259000 | 258500 | 1135 |
| 261 | 20240829 | 142500 | 383959750500 | 258500 | 258500 | 259000 | 258500 | 872 |
| 262 | 20240829 | 142400 | 383734157500 | 258500 | 258000 | 259000 | 258000 | 2507 |
| 263 | 20240829 | 142300 | 383085887500 | 258000 | 258500 | 258500 | 258000 | 1054 |
| 264 | 20240829 | 142200 | 382813761500 | 258000 | 258500 | 259000 | 258000 | 2677 |
| 265 | 20240829 | 142100 | 382121939000 | 258500 | 258500 | 259000 | 258500 | 1058 |
| 266 | 20240829 | 142000 | 381848238500 | 258500 | 258000 | 259000 | 258000 | 2179 |
| 267 | 20240829 | 141900 | 381285170500 | 258000 | 259000 | 259000 | 258000 | 9497 |
| 268 | 20240829 | 141800 | 378831534500 | 258500 | 258500 | 259000 | 258500 | 1778 |
| 269 | 20240829 | 141700 | 378371798000 | 259000 | 258500 | 259000 | 258500 | 1134 |
| 270 | 20240829 | 141600 | 378078362000 | 258500 | 258500 | 259000 | 258500 | 784 |
| 271 | 20240829 | 141500 | 377875588500 | 258500 | 258500 | 259500 | 258500 | 4665 |
| 272 | 20240829 | 141400 | 376667552500 | 259000 | 258500 | 259000 | 258500 | 763 |
| 273 | 20240829 | 141300 | 376470265500 | 259000 | 259000 | 259000 | 258000 | 4584 |
| 274 | 20240829 | 141200 | 375285306500 | 258500 | 258500 | 259000 | 258500 | 1501 |
| 275 | 20240829 | 141100 | 374897225500 | 258500 | 259000 | 259500 | 258500 | 6777 |
| 276 | 20240829 | 141000 | 373142978500 | 259000 | 260000 | 260000 | 259000 | 6050 |
| 277 | 20240829 | 140900 | 371573621500 | 260000 | 259500 | 260000 | 259500 | 1073 |
| 278 | 20240829 | 140800 | 371294996000 | 259500 | 260000 | 260500 | 259500 | 10793 |
| 279 | 20240829 | 140700 | 368488902000 | 260500 | 260500 | 260500 | 260000 | 2100 |
| 280 | 20240829 | 140600 | 367942604000 | 260000 | 260000 | 260500 | 260000 | 2233 |
| 281 | 20240829 | 140500 | 367361936500 | 260000 | 260500 | 261000 | 260000 | 3781 |
| 282 | 20240829 | 140400 | 366377023500 | 260500 | 260500 | 261000 | 260500 | 2087 |
| 283 | 20240829 | 140300 | 365833287500 | 261000 | 260500 | 261000 | 260500 | 2214 |
| 284 | 20240829 | 140200 | 365256480000 | 260500 | 260500 | 261000 | 260500 | 1555 |
| 285 | 20240829 | 140100 | 364851276000 | 261000 | 260500 | 261000 | 260500 | 669 |
| 286 | 20240829 | 140000 | 364676964500 | 260500 | 261500 | 261500 | 260500 | 7874 |
| 287 | 20240829 | 135900 | 362621700000 | 261500 | 261000 | 261500 | 261000 | 1281 |
| 288 | 20240829 | 135800 | 362287006500 | 261000 | 261000 | 261500 | 261000 | 1235 |
| 289 | 20240829 | 135700 | 361964368000 | 261000 | 261000 | 261500 | 261000 | 1029 |
| 290 | 20240829 | 135600 | 361695580500 | 261000 | 261000 | 261500 | 261000 | 800 |
| 291 | 20240829 | 135500 | 361486657000 | 261000 | 261000 | 261500 | 261000 | 1153 |
| 292 | 20240829 | 135400 | 361185650000 | 261000 | 261500 | 261500 | 261000 | 3312 |
| 293 | 20240829 | 135300 | 360320978000 | 261500 | 261000 | 261500 | 261000 | 1281 |
| 294 | 20240829 | 135200 | 359986557500 | 261500 | 261500 | 261500 | 261000 | 1211 |
| 295 | 20240829 | 135100 | 359670125000 | 261000 | 261000 | 261500 | 261000 | 869 |
| 296 | 20240829 | 135000 | 359443097000 | 261000 | 261500 | 261500 | 261000 | 790 |
| 297 | 20240829 | 134900 | 359236789000 | 261500 | 261000 | 261500 | 261000 | 1272 |
| 298 | 20240829 | 134800 | 358904700500 | 261000 | 261000 | 261500 | 261000 | 602 |
| 299 | 20240829 | 134700 | 358747498500 | 261000 | 261500 | 261500 | 261000 | 741 |
| 300 | 20240829 | 134600 | 358553925500 | 261000 | 261000 | 261500 | 261000 | 945 |
| 301 | 20240829 | 134500 | 358307140000 | 261000 | 261000 | 261500 | 260500 | 4581 |
| 302 | 20240829 | 134400 | 357111647500 | 261000 | 261000 | 261000 | 260500 | 700 |
| 303 | 20240829 | 134300 | 356929180000 | 260500 | 260500 | 261000 | 260500 | 1106 |
| 304 | 20240829 | 134200 | 356640841500 | 260500 | 261000 | 261000 | 260500 | 1355 |
| 305 | 20240829 | 134100 | 356287386500 | 260500 | 260500 | 261000 | 260500 | 1018 |
| 306 | 20240829 | 134000 | 356021923500 | 260500 | 260500 | 261000 | 260500 | 1406 |
| 307 | 20240829 | 133900 | 355655333000 | 260500 | 261000 | 261000 | 260500 | 926 |
| 308 | 20240829 | 133800 | 355413912000 | 261000 | 260500 | 261000 | 260500 | 1351 |
| 309 | 20240829 | 133700 | 355061697000 | 261000 | 261000 | 261000 | 260500 | 905 |
| 310 | 20240829 | 133600 | 354825755000 | 260500 | 260500 | 261000 | 260500 | 770 |
| 311 | 20240829 | 133500 | 354625018000 | 260500 | 261000 | 261000 | 260500 | 990 |
| 312 | 20240829 | 133400 | 354366836500 | 260500 | 260500 | 261000 | 260500 | 1121 |
| 313 | 20240829 | 133300 | 354074474000 | 260500 | 260500 | 261000 | 260500 | 590 |
| 314 | 20240829 | 133200 | 353920678500 | 260500 | 261000 | 261500 | 260500 | 4143 |
| 315 | 20240829 | 133100 | 352839428500 | 261000 | 261500 | 261500 | 261000 | 658 |
| 316 | 20240829 | 133000 | 352667582500 | 261000 | 261500 | 261500 | 261000 | 603 |
| 317 | 20240829 | 132900 | 352510109500 | 261500 | 261000 | 261500 | 260500 | 3538 |
| 318 | 20240829 | 132800 | 351586924500 | 261000 | 261000 | 261000 | 260500 | 392 |
| 319 | 20240829 | 132700 | 351484739000 | 260500 | 261000 | 261000 | 260500 | 529 |
| 320 | 20240829 | 132600 | 351346828500 | 260500 | 261000 | 261500 | 260500 | 3553 |
| 321 | 20240829 | 132500 | 350419453000 | 261000 | 261000 | 261500 | 261000 | 591 |
| 322 | 20240829 | 132400 | 350265114500 | 261000 | 261000 | 261500 | 261000 | 2617 |
| 323 | 20240829 | 132300 | 349580899000 | 261000 | 261500 | 261500 | 261000 | 698 |
| 324 | 20240829 | 132200 | 349398565500 | 261500 | 261000 | 261500 | 260500 | 4567 |
| 325 | 20240829 | 132100 | 348206561500 | 260500 | 261000 | 261000 | 260500 | 917 |
| 326 | 20240829 | 132000 | 347967542500 | 261000 | 260500 | 261000 | 260500 | 835 |
| 327 | 20240829 | 131900 | 347749970500 | 260500 | 261000 | 261500 | 260500 | 3879 |
| 328 | 20240829 | 131800 | 346737553500 | 261000 | 261500 | 261500 | 261000 | 664 |
| 329 | 20240829 | 131700 | 346564140500 | 261000 | 261500 | 261500 | 261000 | 1732 |
| 330 | 20240829 | 131600 | 346112028000 | 261000 | 261500 | 261500 | 261000 | 1389 |
| 331 | 20240829 | 131500 | 345749442500 | 261000 | 261500 | 261500 | 261000 | 768 |
| 332 | 20240829 | 131400 | 345548842500 | 261000 | 261000 | 261500 | 261000 | 824 |
| 333 | 20240829 | 131300 | 345333694500 | 261000 | 261500 | 261500 | 261000 | 1132 |
| 334 | 20240829 | 131200 | 345038040000 | 261000 | 261000 | 261500 | 261000 | 776 |
| 335 | 20240829 | 131100 | 344835401500 | 261500 | 261000 | 261500 | 261000 | 556 |
| 336 | 20240829 | 131000 | 344690103500 | 261500 | 261000 | 261500 | 261000 | 2005 |
| 337 | 20240829 | 130900 | 344166641500 | 261000 | 262000 | 262000 | 261000 | 5186 |
| 338 | 20240829 | 130800 | 342810831000 | 261500 | 262500 | 262500 | 261500 | 7582 |
| 339 | 20240829 | 130700 | 340824689000 | 262500 | 262500 | 262500 | 262000 | 1366 |
| 340 | 20240829 | 130600 | 340466267000 | 262000 | 261500 | 262500 | 261500 | 3589 |
| 341 | 20240829 | 130500 | 339525767500 | 262000 | 262000 | 262000 | 261500 | 2966 |
| 342 | 20240829 | 130400 | 338748922000 | 262000 | 262000 | 262000 | 261500 | 2322 |
| 343 | 20240829 | 130300 | 338140864500 | 261500 | 261500 | 262500 | 261500 | 21965 |
| 344 | 20240829 | 130200 | 332383989000 | 261500 | 261500 | 262000 | 261500 | 1258 |
| 345 | 20240829 | 130100 | 332054752500 | 261500 | 261000 | 262000 | 261000 | 10282 |
| 346 | 20240829 | 130000 | 329365671500 | 261000 | 261000 | 261500 | 261000 | 819 |
| 347 | 20240829 | 125900 | 329151652500 | 261000 | 261000 | 261500 | 261000 | 1650 |
| 348 | 20240829 | 125800 | 328720456000 | 261000 | 261500 | 261500 | 261000 | 1212 |
| 349 | 20240829 | 125700 | 328403922500 | 261000 | 261500 | 261500 | 261000 | 1583 |
| 350 | 20240829 | 125600 | 327990154500 | 261000 | 260500 | 261500 | 260500 | 6471 |
| 351 | 20240829 | 125500 | 326301259500 | 260500 | 260500 | 261000 | 260500 | 1124 |
| 352 | 20240829 | 125400 | 326008219000 | 260500 | 260500 | 261000 | 260500 | 888 |
| 353 | 20240829 | 125300 | 325776772500 | 260500 | 260500 | 261000 | 260500 | 1075 |
| 354 | 20240829 | 125200 | 325496487500 | 260500 | 260500 | 261000 | 260500 | 966 |
| 355 | 20240829 | 125100 | 325244632500 | 261000 | 261000 | 261000 | 260500 | 2636 |
| 356 | 20240829 | 125000 | 324557336500 | 261000 | 260500 | 261000 | 260500 | 715 |
| 357 | 20240829 | 124900 | 324370905500 | 260500 | 260500 | 261000 | 260500 | 1009 |
| 358 | 20240829 | 124800 | 324107861000 | 260500 | 261000 | 261000 | 260500 | 1021 |
| 359 | 20240829 | 124700 | 323841536500 | 261000 | 260500 | 261000 | 260000 | 4243 |
| 360 | 20240829 | 124600 | 322736098500 | 260000 | 260500 | 260500 | 260000 | 1027 |
| 361 | 20240829 | 124500 | 322468700000 | 260000 | 260500 | 260500 | 260000 | 790 |
| 362 | 20240829 | 124400 | 322263109000 | 260000 | 260500 | 261000 | 260000 | 5544 |
| 363 | 20240829 | 124300 | 320818942000 | 260500 | 260500 | 261000 | 260500 | 566 |
| 364 | 20240829 | 124200 | 320671339000 | 260500 | 260500 | 261000 | 260500 | 1146 |
| 365 | 20240829 | 124100 | 320372681500 | 260500 | 260500 | 261000 | 260500 | 710 |
| 366 | 20240829 | 124000 | 320187518500 | 260500 | 260500 | 261000 | 260500 | 540 |
| 367 | 20240829 | 123900 | 320046697500 | 260500 | 261000 | 261000 | 260500 | 787 |
| 368 | 20240829 | 123800 | 319841508500 | 260500 | 260500 | 261000 | 260000 | 6637 |
| 369 | 20240829 | 123700 | 318111995500 | 260500 | 260500 | 261000 | 260000 | 5926 |
| 370 | 20240829 | 123600 | 316568130000 | 260500 | 260000 | 260500 | 260000 | 1002 |
| 371 | 20240829 | 123500 | 316307516500 | 260000 | 260000 | 260500 | 260000 | 1099 |
| 372 | 20240829 | 123400 | 316021491000 | 260000 | 260500 | 260500 | 260000 | 497 |
| 373 | 20240829 | 123300 | 315892231000 | 260000 | 260000 | 260500 | 260000 | 485 |
| 374 | 20240829 | 123200 | 315766086000 | 260000 | 260000 | 260500 | 260000 | 1793 |
| 375 | 20240829 | 123100 | 315299867000 | 260000 | 260000 | 260500 | 260000 | 2645 |
| 376 | 20240829 | 123000 | 314611980500 | 260000 | 260000 | 260500 | 260000 | 609 |
| 377 | 20240829 | 122900 | 314453491000 | 260000 | 260000 | 260500 | 260000 | 2248 |
| 378 | 20240829 | 122800 | 313868846000 | 260000 | 260000 | 260500 | 260000 | 563 |
| 379 | 20240829 | 122700 | 313722337000 | 260000 | 260000 | 260500 | 260000 | 892 |
| 380 | 20240829 | 122600 | 313490225000 | 260000 | 260000 | 260500 | 260000 | 816 |
| 381 | 20240829 | 122500 | 313277809000 | 260000 | 260500 | 260500 | 260000 | 1217 |
| 382 | 20240829 | 122400 | 312960982000 | 260500 | 260000 | 260500 | 260000 | 805 |
| 383 | 20240829 | 122300 | 312751606500 | 260500 | 260000 | 260500 | 260000 | 568 |
| 384 | 20240829 | 122200 | 312603800500 | 260500 | 260000 | 260500 | 260000 | 499 |
| 385 | 20240829 | 122100 | 312474027000 | 260000 | 260500 | 260500 | 260000 | 6473 |
| 386 | 20240829 | 122000 | 310790481000 | 260000 | 260000 | 260500 | 260000 | 719 |
| 387 | 20240829 | 121900 | 310603327500 | 260500 | 260500 | 260500 | 260000 | 732 |
| 388 | 20240829 | 121800 | 310412800000 | 260000 | 260000 | 260500 | 260000 | 1425 |
| 389 | 20240829 | 121700 | 310041905000 | 260000 | 260000 | 260500 | 260000 | 872 |
| 390 | 20240829 | 121600 | 309814960500 | 260000 | 260000 | 260500 | 260000 | 1361 |
| 391 | 20240829 | 121500 | 309460743000 | 260000 | 260000 | 260500 | 260000 | 898 |
| 392 | 20240829 | 121400 | 309227015500 | 260000 | 260000 | 260500 | 260000 | 1205 |
| 393 | 20240829 | 121300 | 308913392500 | 260000 | 260000 | 260500 | 260000 | 3540 |
| 394 | 20240829 | 121200 | 307992373000 | 260000 | 259500 | 260000 | 259500 | 742 |
| 395 | 20240829 | 121100 | 307799600000 | 259500 | 259500 | 260000 | 259500 | 573 |
| 396 | 20240829 | 121000 | 307650745500 | 259500 | 259500 | 260000 | 259500 | 1537 |
| 397 | 20240829 | 120900 | 307251296500 | 259500 | 259500 | 260000 | 259500 | 1031 |
| 398 | 20240829 | 120800 | 306983363000 | 260000 | 260000 | 260500 | 259500 | 4402 |
| 399 | 20240829 | 120700 | 305838967500 | 260000 | 260500 | 260500 | 260000 | 1995 |
| 400 | 20240829 | 120600 | 305319873500 | 260000 | 260000 | 260500 | 260000 | 1963 |
| 401 | 20240829 | 120500 | 304809296000 | 260000 | 260000 | 260500 | 259500 | 1797 |
| 402 | 20240829 | 120400 | 304341983500 | 260000 | 260500 | 261000 | 259500 | 19420 |
| 403 | 20240829 | 120300 | 299287535000 | 260500 | 260000 | 260500 | 260000 | 4291 |
| 404 | 20240829 | 120200 | 298170398000 | 260500 | 260000 | 260500 | 260000 | 1699 |
| 405 | 20240829 | 120100 | 297727935000 | 260000 | 260500 | 260500 | 260000 | 680 |
| 406 | 20240829 | 120000 | 297550976500 | 260500 | 260000 | 260500 | 260000 | 773 |
| 407 | 20240829 | 115900 | 297349767000 | 260000 | 260500 | 260500 | 260000 | 868 |
| 408 | 20240829 | 115800 | 297123885000 | 260500 | 260500 | 260500 | 260000 | 2225 |
| 409 | 20240829 | 115700 | 296544463000 | 260000 | 260000 | 260500 | 260000 | 2370 |
| 410 | 20240829 | 115600 | 295927268000 | 260000 | 260000 | 261000 | 260000 | 8851 |
| 411 | 20240829 | 115500 | 293621323500 | 260000 | 260000 | 260500 | 260000 | 1241 |
| 412 | 20240829 | 115400 | 293298260000 | 260500 | 260000 | 260500 | 259500 | 8740 |
| 413 | 20240829 | 115300 | 291024565500 | 260000 | 259500 | 260000 | 259500 | 1615 |
| 414 | 20240829 | 115200 | 290604982500 | 259500 | 260000 | 260000 | 259500 | 659 |
| 415 | 20240829 | 115100 | 290433769000 | 260000 | 259500 | 260000 | 259500 | 792 |
| 416 | 20240829 | 115000 | 290228099500 | 260000 | 259500 | 260000 | 259500 | 937 |
| 417 | 20240829 | 114900 | 289984715500 | 259500 | 259500 | 260000 | 259500 | 869 |
| 418 | 20240829 | 114800 | 289758920500 | 260000 | 260000 | 260000 | 259500 | 619 |
| 419 | 20240829 | 114700 | 289598148000 | 260000 | 259500 | 260000 | 259500 | 699 |
| 420 | 20240829 | 114600 | 289416574500 | 259500 | 259500 | 260000 | 259500 | 1145 |
| 421 | 20240829 | 114500 | 289119132500 | 259500 | 259500 | 260000 | 259500 | 534 |
| 422 | 20240829 | 114400 | 288980458000 | 259500 | 259500 | 260000 | 259500 | 1110 |
| 423 | 20240829 | 114300 | 288692176500 | 259500 | 260000 | 260000 | 259500 | 767 |
| 424 | 20240829 | 114200 | 288493020500 | 259500 | 260000 | 260000 | 259500 | 613 |
| 425 | 20240829 | 114100 | 288333809000 | 259500 | 260000 | 260000 | 259500 | 7012 |
| 426 | 20240829 | 114000 | 286512959000 | 259500 | 260000 | 260000 | 259500 | 1498 |
| 427 | 20240829 | 113900 | 286123909000 | 259500 | 259500 | 260000 | 259500 | 1184 |
| 428 | 20240829 | 113800 | 285816279500 | 259500 | 260000 | 260000 | 259500 | 819 |
| 429 | 20240829 | 113700 | 285603560500 | 259500 | 259500 | 260000 | 259500 | 1034 |
| 430 | 20240829 | 113600 | 285334869000 | 260000 | 258500 | 260000 | 258500 | 7385 |
| 431 | 20240829 | 113500 | 283420407500 | 258500 | 258500 | 259000 | 258500 | 851 |
| 432 | 20240829 | 113400 | 283200095000 | 258500 | 259000 | 259000 | 258500 | 731 |
| 433 | 20240829 | 113300 | 283010961000 | 258500 | 258000 | 259000 | 258000 | 1416 |
| 434 | 20240829 | 113200 | 282644783000 | 258000 | 258500 | 258500 | 258000 | 1701 |
| 435 | 20240829 | 113100 | 282205399500 | 258500 | 258500 | 258500 | 258000 | 1211 |
| 436 | 20240829 | 113000 | 281892584500 | 258000 | 258000 | 258500 | 258000 | 704 |
| 437 | 20240829 | 112900 | 281710797500 | 258500 | 258500 | 258500 | 258000 | 659 |
| 438 | 20240829 | 112800 | 281540633500 | 258000 | 257500 | 258500 | 257500 | 3378 |
| 439 | 20240829 | 112700 | 280669175000 | 257500 | 258000 | 258000 | 257500 | 933 |
| 440 | 20240829 | 112600 | 280428635500 | 258000 | 257500 | 258000 | 257500 | 652 |
| 441 | 20240829 | 112500 | 280260673500 | 257500 | 258500 | 259000 | 257500 | 6676 |
| 442 | 20240829 | 112400 | 278536558500 | 258500 | 258500 | 259000 | 258500 | 532 |
| 443 | 20240829 | 112300 | 278398934500 | 259000 | 258000 | 259000 | 258000 | 2435 |
| 444 | 20240829 | 112200 | 277769379000 | 258500 | 258000 | 258500 | 258000 | 884 |
| 445 | 20240829 | 112100 | 277541050000 | 258000 | 258000 | 258500 | 258000 | 677 |
| 446 | 20240829 | 112000 | 277366280000 | 258500 | 258500 | 259000 | 258000 | 6557 |
| 447 | 20240829 | 111900 | 275671775500 | 258500 | 258500 | 259000 | 258500 | 760 |
| 448 | 20240829 | 111800 | 275475179500 | 258500 | 258500 | 259000 | 258500 | 510 |
| 449 | 20240829 | 111700 | 275343259500 | 258500 | 258500 | 259000 | 258500 | 1143 |
| 450 | 20240829 | 111600 | 275047536000 | 258500 | 259000 | 259000 | 258500 | 887 |
| 451 | 20240829 | 111500 | 274817964500 | 259000 | 258500 | 259000 | 258500 | 942 |
| 452 | 20240829 | 111400 | 274574208000 | 258500 | 259000 | 259000 | 258500 | 911 |
| 453 | 20240829 | 111300 | 274338465500 | 259000 | 258500 | 259000 | 258500 | 833 |
| 454 | 20240829 | 111200 | 274122903500 | 258500 | 258500 | 259000 | 258500 | 1207 |
| 455 | 20240829 | 111100 | 273810505000 | 259000 | 258000 | 259000 | 258000 | 2913 |
| 456 | 20240829 | 111000 | 273057561000 | 258000 | 258000 | 258500 | 258000 | 1029 |
| 457 | 20240829 | 110900 | 272791843500 | 258000 | 258000 | 258500 | 258000 | 956 |
| 458 | 20240829 | 110800 | 272544935000 | 258000 | 258000 | 258500 | 258000 | 1634 |
| 459 | 20240829 | 110700 | 272123118500 | 258000 | 258000 | 258500 | 258000 | 843 |
| 460 | 20240829 | 110600 | 271905428500 | 258000 | 258000 | 258500 | 258000 | 1838 |
| 461 | 20240829 | 110500 | 271430873000 | 258000 | 258500 | 259000 | 258000 | 5351 |
| 462 | 20240829 | 110400 | 270048304500 | 259000 | 259000 | 259500 | 258500 | 3717 |
| 463 | 20240829 | 110300 | 269085667500 | 259000 | 259000 | 259500 | 259000 | 403 |
| 464 | 20240829 | 110200 | 268981215000 | 259000 | 259000 | 259500 | 258500 | 5786 |
| 465 | 20240829 | 110100 | 267482656500 | 259000 | 259000 | 259500 | 259000 | 699 |
| 466 | 20240829 | 110000 | 267301554000 | 259000 | 259000 | 259500 | 258500 | 2016 |
| 467 | 20240829 | 105900 | 266779435500 | 259000 | 259500 | 259500 | 258500 | 2346 |
| 468 | 20240829 | 105800 | 266171938000 | 259000 | 259000 | 259500 | 259000 | 1374 |
| 469 | 20240829 | 105700 | 265815974000 | 259000 | 260000 | 260000 | 259000 | 4330 |
| 470 | 20240829 | 105600 | 264692828500 | 260000 | 259500 | 260000 | 259000 | 5629 |
| 471 | 20240829 | 105500 | 263232374500 | 259000 | 259500 | 260000 | 259000 | 7777 |
| 472 | 20240829 | 105400 | 261214151000 | 259500 | 259500 | 260000 | 259500 | 4213 |
| 473 | 20240829 | 105300 | 260120747000 | 259500 | 260000 | 260000 | 259500 | 2056 |
| 474 | 20240829 | 105200 | 259587003500 | 260000 | 259500 | 260000 | 259500 | 560 |
| 475 | 20240829 | 105100 | 259441588000 | 259500 | 259500 | 260000 | 259500 | 1178 |
| 476 | 20240829 | 105000 | 259135638000 | 259500 | 259500 | 260000 | 259500 | 1248 |
| 477 | 20240829 | 104900 | 258811332500 | 260000 | 259500 | 260000 | 259500 | 814 |
| 478 | 20240829 | 104800 | 258599929500 | 259500 | 259500 | 260000 | 259500 | 1323 |
| 479 | 20240829 | 104700 | 258256370500 | 259500 | 259500 | 260000 | 259500 | 981 |
| 480 | 20240829 | 104600 | 258001534000 | 259500 | 259000 | 260000 | 259000 | 7800 |
| 481 | 20240829 | 104500 | 255977310500 | 259500 | 258000 | 259500 | 258000 | 7326 |
| 482 | 20240829 | 104400 | 254080635000 | 258000 | 258000 | 258500 | 258000 | 2342 |
| 483 | 20240829 | 104300 | 253476193000 | 258500 | 259000 | 259000 | 258000 | 2771 |
| 484 | 20240829 | 104200 | 252759902000 | 258500 | 258500 | 259000 | 258000 | 1992 |
| 485 | 20240829 | 104100 | 252244906000 | 258500 | 258500 | 259000 | 258000 | 2506 |
| 486 | 20240829 | 104000 | 251597230000 | 258000 | 258000 | 258500 | 258000 | 870 |
| 487 | 20240829 | 103900 | 251372427500 | 258000 | 258500 | 259000 | 258000 | 5519 |
| 488 | 20240829 | 103800 | 249945873000 | 258500 | 258500 | 259000 | 258000 | 1965 |
| 489 | 20240829 | 103700 | 249438013000 | 258500 | 258500 | 259000 | 258000 | 3511 |
| 490 | 20240829 | 103600 | 248530635000 | 258500 | 257500 | 258500 | 257000 | 4379 |
| 491 | 20240829 | 103500 | 247401636500 | 257000 | 257000 | 257500 | 257000 | 939 |
| 492 | 20240829 | 103400 | 247160139500 | 257000 | 257000 | 257500 | 257000 | 1436 |
| 493 | 20240829 | 103300 | 246790884500 | 257000 | 257500 | 257500 | 257000 | 645 |
| 494 | 20240829 | 103200 | 246625048500 | 257000 | 256500 | 257500 | 256500 | 2035 |
| 495 | 20240829 | 103100 | 246102214000 | 256500 | 256500 | 257000 | 256500 | 956 |
| 496 | 20240829 | 103000 | 245856782000 | 256500 | 256500 | 257000 | 256500 | 964 |
| 497 | 20240829 | 102900 | 245609332000 | 256500 | 257000 | 257500 | 256500 | 1985 |
| 498 | 20240829 | 102800 | 245099201000 | 257000 | 256500 | 257500 | 256500 | 1381 |
| 499 | 20240829 | 102700 | 244744380000 | 256500 | 257000 | 257500 | 256500 | 5473 |
| 500 | 20240829 | 102600 | 243338105500 | 257000 | 257000 | 257500 | 257000 | 1165 |
| 501 | 20240829 | 102500 | 243038404500 | 257500 | 257000 | 257500 | 257000 | 948 |
| 502 | 20240829 | 102400 | 242794596000 | 257000 | 257500 | 257500 | 257000 | 2062 |
| 503 | 20240829 | 102300 | 242263901500 | 257500 | 257500 | 257500 | 257000 | 1535 |
| 504 | 20240829 | 102200 | 241868895500 | 257000 | 257500 | 258000 | 257000 | 4782 |
| 505 | 20240829 | 102100 | 240637479500 | 257500 | 258000 | 258000 | 257500 | 750 |
| 506 | 20240829 | 102000 | 240444201500 | 257500 | 257000 | 258000 | 257000 | 6884 |
| 507 | 20240829 | 101900 | 238671721500 | 257000 | 256500 | 257500 | 256500 | 2075 |
| 508 | 20240829 | 101800 | 238138559000 | 256500 | 257000 | 257000 | 256500 | 1708 |
| 509 | 20240829 | 101700 | 237700057500 | 256500 | 256500 | 257500 | 256000 | 5392 |
| 510 | 20240829 | 101600 | 236315499500 | 256500 | 256500 | 256500 | 256000 | 1561 |
| 511 | 20240829 | 101500 | 235915685000 | 256000 | 256000 | 256500 | 256000 | 3620 |
| 512 | 20240829 | 101400 | 234988612000 | 256000 | 256500 | 257000 | 256000 | 3145 |
| 513 | 20240829 | 101300 | 234181932000 | 256500 | 256500 | 257000 | 256500 | 1737 |
| 514 | 20240829 | 101200 | 233736183000 | 257000 | 256000 | 257000 | 256000 | 4834 |
| 515 | 20240829 | 101100 | 232497190500 | 256500 | 256000 | 256500 | 256000 | 2319 |
| 516 | 20240829 | 101000 | 231902955500 | 256000 | 256000 | 256500 | 256000 | 2365 |
| 517 | 20240829 | 100900 | 231297327000 | 256000 | 257500 | 257500 | 256000 | 6815 |
| 518 | 20240829 | 100800 | 229548263500 | 257000 | 257000 | 257500 | 257000 | 977 |
| 519 | 20240829 | 100700 | 229297131000 | 257500 | 256500 | 257500 | 256500 | 3748 |
| 520 | 20240829 | 100600 | 228334267000 | 256500 | 257000 | 257500 | 256500 | 5017 |
| 521 | 20240829 | 100500 | 227045876000 | 257500 | 257000 | 257500 | 256500 | 4272 |
| 522 | 20240829 | 100400 | 225948276000 | 256500 | 257000 | 257000 | 256500 | 9269 |
| 523 | 20240829 | 100300 | 223570111500 | 257000 | 258500 | 259000 | 256500 | 26518 |
| 524 | 20240829 | 100200 | 216733418000 | 258500 | 258000 | 258500 | 258000 | 5905 |
| 525 | 20240829 | 100100 | 215207706500 | 258000 | 258000 | 258500 | 258000 | 2088 |
| 526 | 20240829 | 100000 | 214668650500 | 258500 | 258000 | 258500 | 258000 | 3064 |
| 527 | 20240829 | 095900 | 213877699000 | 258500 | 258500 | 259000 | 258000 | 4854 |
| 528 | 20240829 | 095800 | 212623004500 | 258000 | 259500 | 259500 | 258000 | 21581 |
| 529 | 20240829 | 095700 | 207038693500 | 259500 | 259500 | 260000 | 259000 | 5025 |
| 530 | 20240829 | 095600 | 205734762000 | 260000 | 260500 | 260500 | 259500 | 5047 |
| 531 | 20240829 | 095500 | 204422067500 | 260500 | 259500 | 260500 | 259500 | 8454 |
| 532 | 20240829 | 095400 | 202223873500 | 259500 | 259500 | 260000 | 259500 | 757 |
| 533 | 20240829 | 095300 | 202027164000 | 260000 | 259500 | 260000 | 259000 | 2145 |
| 534 | 20240829 | 095200 | 201470133500 | 259500 | 259000 | 260000 | 259000 | 6271 |
| 535 | 20240829 | 095100 | 199843085500 | 259500 | 259500 | 259500 | 259000 | 2096 |
| 536 | 20240829 | 095000 | 199299857000 | 259000 | 259500 | 260000 | 259000 | 3587 |
| 537 | 20240829 | 094900 | 198370016000 | 259500 | 259500 | 260000 | 259000 | 5084 |
| 538 | 20240829 | 094800 | 197050542500 | 259500 | 260000 | 260000 | 259500 | 1725 |
| 539 | 20240829 | 094700 | 196602459000 | 259500 | 260000 | 260000 | 259500 | 741 |
| 540 | 20240829 | 094600 | 196409927500 | 260000 | 259500 | 260000 | 259000 | 4547 |
| 541 | 20240829 | 094500 | 195229909000 | 259500 | 259500 | 260000 | 259000 | 2860 |
| 542 | 20240829 | 094400 | 194487628500 | 259000 | 260000 | 260500 | 259000 | 6521 |
| 543 | 20240829 | 094300 | 192794395500 | 260000 | 260500 | 260500 | 260000 | 3105 |
| 544 | 20240829 | 094200 | 191986405500 | 260000 | 260000 | 260500 | 259500 | 9186 |
| 545 | 20240829 | 094100 | 189601790000 | 260000 | 259500 | 260500 | 259500 | 5815 |
| 546 | 20240829 | 094000 | 188090059000 | 260000 | 259500 | 260000 | 259500 | 1293 |
| 547 | 20240829 | 093900 | 187754239000 | 259500 | 259500 | 260000 | 259500 | 2867 |
| 548 | 20240829 | 093800 | 187009307000 | 260000 | 260500 | 261000 | 259500 | 10191 |
| 549 | 20240829 | 093700 | 184357507500 | 260500 | 260500 | 261000 | 260000 | 6757 |
| 550 | 20240829 | 093600 | 182596904500 | 260500 | 260000 | 261000 | 260000 | 5987 |
| 551 | 20240829 | 093500 | 181037421000 | 260500 | 260000 | 260500 | 260000 | 2884 |
| 552 | 20240829 | 093400 | 180287102000 | 260000 | 260500 | 260500 | 260000 | 2437 |
| 553 | 20240829 | 093300 | 179653009000 | 260500 | 259500 | 260500 | 259500 | 5067 |
| 554 | 20240829 | 093200 | 178336644500 | 259500 | 259500 | 260000 | 259000 | 4721 |
| 555 | 20240829 | 093100 | 177111041000 | 259000 | 260500 | 261000 | 259000 | 9274 |
| 556 | 20240829 | 093000 | 174700514000 | 260500 | 260000 | 260500 | 260000 | 5124 |
| 557 | 20240829 | 092900 | 173367127000 | 260500 | 260000 | 261000 | 260000 | 8121 |
| 558 | 20240829 | 092800 | 171252064500 | 260500 | 260500 | 261000 | 259500 | 6707 |
| 559 | 20240829 | 092700 | 169506483500 | 260500 | 259500 | 261000 | 259000 | 10260 |
| 560 | 20240829 | 092600 | 166840302500 | 259500 | 259500 | 260000 | 259500 | 6678 |
| 561 | 20240829 | 092500 | 165106281500 | 260000 | 259500 | 260000 | 259000 | 5172 |
| 562 | 20240829 | 092400 | 163763659500 | 259500 | 261000 | 261000 | 259000 | 8323 |
| 563 | 20240829 | 092300 | 161600843000 | 261000 | 258500 | 261000 | 258500 | 13488 |
| 564 | 20240829 | 092200 | 158098317500 | 258500 | 259000 | 259500 | 258500 | 17643 |
| 565 | 20240829 | 092100 | 153529965000 | 259500 | 260500 | 261000 | 259500 | 46618 |
| 566 | 20240829 | 092000 | 141410153000 | 260500 | 260500 | 260500 | 260000 | 5980 |
| 567 | 20240829 | 091900 | 139853838500 | 260000 | 260500 | 261000 | 260000 | 15415 |
| 568 | 20240829 | 091800 | 135840745000 | 260500 | 261500 | 261500 | 260500 | 9796 |
| 569 | 20240829 | 091700 | 133285983000 | 261000 | 262000 | 262500 | 261000 | 16872 |
| 570 | 20240829 | 091600 | 128873993000 | 262500 | 263000 | 263000 | 262000 | 8949 |
| 571 | 20240829 | 091500 | 126527236000 | 263000 | 263000 | 263500 | 262500 | 8164 |
| 572 | 20240829 | 091400 | 124379212000 | 263500 | 265500 | 265500 | 263000 | 20184 |
| 573 | 20240829 | 091300 | 119047876000 | 265500 | 266000 | 266000 | 265500 | 6791 |
| 574 | 20240829 | 091200 | 117243906500 | 265500 | 266000 | 266500 | 265000 | 16727 |
| 575 | 20240829 | 091100 | 112794637500 | 266500 | 265500 | 266500 | 265000 | 20239 |
| 576 | 20240829 | 091000 | 107417173500 | 266000 | 267000 | 267000 | 265500 | 35054 |
| 577 | 20240829 | 090900 | 98078400000 | 267000 | 265000 | 267000 | 264500 | 66980 |
| 578 | 20240829 | 090800 | 80298964500 | 265000 | 263000 | 265000 | 263000 | 28047 |
| 579 | 20240829 | 090700 | 72892644000 | 263000 | 262500 | 263500 | 262500 | 14898 |
| 580 | 20240829 | 090600 | 68975851000 | 262500 | 261000 | 263000 | 261000 | 19200 |
| 581 | 20240829 | 090500 | 63949379500 | 261000 | 261500 | 262000 | 261000 | 12964 |
| 582 | 20240829 | 090400 | 60558026500 | 262000 | 262000 | 263000 | 261500 | 19552 |
| 583 | 20240829 | 090300 | 55429018500 | 262000 | 262500 | 262500 | 261500 | 12115 |
| 584 | 20240829 | 090200 | 52253918500 | 262500 | 262000 | 265000 | 261000 | 29493 |
| 585 | 20240829 | 090100 | 44498803500 | 262000 | 264000 | 264500 | 260000 | 47192 |
| 586 | 20240829 | 090000 | 32132815500 | 264000 | 261500 | 265000 | 261000 | 116834 |