35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240821 | 184700 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 14187 |
| 3 | 20240821 | 184600 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 4 | 20240821 | 184500 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 5 | 20240821 | 184400 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 6 | 20240821 | 184300 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 7 | 20240821 | 184200 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 8 | 20240821 | 184100 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 9 | 20240821 | 184000 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 10 | 20240821 | 183900 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 11 | 20240821 | 183800 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 12 | 20240821 | 183700 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 13 | 20240821 | 183600 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 14 | 20240821 | 183500 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 15 | 20240821 | 183400 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 16 | 20240821 | 183300 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 17 | 20240821 | 183200 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 18 | 20240821 | 183100 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 19 | 20240821 | 183000 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 20 | 20240821 | 182900 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 21 | 20240821 | 182800 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 22 | 20240821 | 182700 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 23 | 20240821 | 182600 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 24 | 20240821 | 182500 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 25 | 20240821 | 182400 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 26 | 20240821 | 182300 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 27 | 20240821 | 182200 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 28 | 20240821 | 182100 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 29 | 20240821 | 182000 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 30 | 20240821 | 181900 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 31 | 20240821 | 181800 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 32 | 20240821 | 181700 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 14187 |
| 33 | 20240821 | 181600 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 34 | 20240821 | 181500 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 35 | 20240821 | 181400 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 36 | 20240821 | 181300 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 37 | 20240821 | 181200 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 38 | 20240821 | 181100 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 39 | 20240821 | 181000 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 40 | 20240821 | 180900 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 41 | 20240821 | 180800 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 42 | 20240821 | 180700 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 43 | 20240821 | 180600 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 44 | 20240821 | 180500 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 45 | 20240821 | 180400 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 46 | 20240821 | 180300 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 47 | 20240821 | 180200 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 48 | 20240821 | 180100 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 49 | 20240821 | 180000 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 50 | 20240821 | 175900 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 51 | 20240821 | 175800 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 52 | 20240821 | 175700 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 53 | 20240821 | 175600 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 54 | 20240821 | 175500 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 55 | 20240821 | 175400 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 56 | 20240821 | 175300 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 57 | 20240821 | 175200 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 58 | 20240821 | 175100 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 59 | 20240821 | 175000 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 60 | 20240821 | 174900 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 61 | 20240821 | 174800 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 62 | 20240821 | 174700 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 14187 |
| 63 | 20240821 | 174600 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 64 | 20240821 | 174500 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 65 | 20240821 | 174400 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 66 | 20240821 | 174300 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 67 | 20240821 | 174200 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 68 | 20240821 | 174100 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 69 | 20240821 | 174000 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 70 | 20240821 | 173900 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 71 | 20240821 | 173800 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 72 | 20240821 | 173700 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 73 | 20240821 | 173600 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 74 | 20240821 | 173500 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 75 | 20240821 | 173400 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 76 | 20240821 | 173300 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 77 | 20240821 | 173200 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 78 | 20240821 | 173100 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 79 | 20240821 | 173000 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 80 | 20240821 | 172900 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 81 | 20240821 | 172800 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 82 | 20240821 | 172700 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 83 | 20240821 | 172600 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 84 | 20240821 | 172500 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 85 | 20240821 | 172400 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 86 | 20240821 | 172300 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 87 | 20240821 | 172200 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 88 | 20240821 | 172100 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 89 | 20240821 | 172000 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 90 | 20240821 | 171900 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 91 | 20240821 | 171800 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 92 | 20240821 | 171700 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 14187 |
| 93 | 20240821 | 171600 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 94 | 20240821 | 171500 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 95 | 20240821 | 171400 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 96 | 20240821 | 171300 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 97 | 20240821 | 171200 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 98 | 20240821 | 171100 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 99 | 20240821 | 171000 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 100 | 20240821 | 170900 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 101 | 20240821 | 170800 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 102 | 20240821 | 170700 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 103 | 20240821 | 170600 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 104 | 20240821 | 170500 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 105 | 20240821 | 170400 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 106 | 20240821 | 170300 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 107 | 20240821 | 170200 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 108 | 20240821 | 170100 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 109 | 20240821 | 170000 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 110 | 20240821 | 165900 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 111 | 20240821 | 165800 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 112 | 20240821 | 165700 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 113 | 20240821 | 165600 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 114 | 20240821 | 165500 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 115 | 20240821 | 165400 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 116 | 20240821 | 165300 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 117 | 20240821 | 165200 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 118 | 20240821 | 165100 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 119 | 20240821 | 165000 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 120 | 20240821 | 164900 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 121 | 20240821 | 164800 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 122 | 20240821 | 164700 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 14187 |
| 123 | 20240821 | 164600 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 124 | 20240821 | 164500 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 125 | 20240821 | 164400 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 126 | 20240821 | 164300 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 127 | 20240821 | 164200 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 128 | 20240821 | 164100 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 129 | 20240821 | 164000 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 130 | 20240821 | 163900 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 131 | 20240821 | 163800 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 132 | 20240821 | 163700 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 133 | 20240821 | 163600 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 134 | 20240821 | 163500 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 135 | 20240821 | 163400 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 136 | 20240821 | 163300 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 137 | 20240821 | 163200 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 138 | 20240821 | 163100 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 139 | 20240821 | 163000 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 140 | 20240821 | 162900 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 141 | 20240821 | 162800 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 142 | 20240821 | 162700 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 143 | 20240821 | 162600 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 144 | 20240821 | 162500 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 145 | 20240821 | 162400 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 146 | 20240821 | 162300 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 147 | 20240821 | 162200 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 148 | 20240821 | 162100 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 149 | 20240821 | 162000 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 150 | 20240821 | 161900 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 151 | 20240821 | 161800 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 152 | 20240821 | 161700 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 14187 |
| 153 | 20240821 | 161600 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 154 | 20240821 | 161500 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 155 | 20240821 | 161400 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 156 | 20240821 | 161300 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 157 | 20240821 | 161200 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 158 | 20240821 | 161100 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 159 | 20240821 | 161000 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 160 | 20240821 | 160900 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 161 | 20240821 | 160800 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 162 | 20240821 | 160700 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 163 | 20240821 | 160600 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 164 | 20240821 | 160500 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 165 | 20240821 | 160400 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 166 | 20240821 | 160300 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 167 | 20240821 | 160200 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 168 | 20240821 | 160100 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 169 | 20240821 | 160000 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 170 | 20240821 | 155900 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 171 | 20240821 | 155800 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 172 | 20240821 | 155700 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 173 | 20240821 | 155600 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 174 | 20240821 | 155500 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 175 | 20240821 | 155400 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 176 | 20240821 | 155300 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 177 | 20240821 | 155200 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 178 | 20240821 | 155100 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 179 | 20240821 | 155000 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 180 | 20240821 | 154900 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 181 | 20240821 | 154800 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 182 | 20240821 | 154700 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 14187 |
| 183 | 20240821 | 154600 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 184 | 20240821 | 154500 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 185 | 20240821 | 154400 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 186 | 20240821 | 154300 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 187 | 20240821 | 154200 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 188 | 20240821 | 154100 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 189 | 20240821 | 154000 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 190 | 20240821 | 153900 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 191 | 20240821 | 153800 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 192 | 20240821 | 153700 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 193 | 20240821 | 153600 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 194 | 20240821 | 153500 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 195 | 20240821 | 153400 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 196 | 20240821 | 153300 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 197 | 20240821 | 153200 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 198 | 20240821 | 153100 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 0 |
| 199 | 20240821 | 153000 | 240455497000 | 328500 | 328500 | 328500 | 328500 | 14187 |
| 200 | 20240821 | 152900 | 235795067500 | 329000 | 329000 | 329000 | 329000 | 0 |
| 201 | 20240821 | 152800 | 235795067500 | 329000 | 329000 | 329000 | 329000 | 0 |
| 202 | 20240821 | 152700 | 235795067500 | 329000 | 329000 | 329000 | 329000 | 0 |
| 203 | 20240821 | 152600 | 235795067500 | 329000 | 329000 | 329000 | 329000 | 0 |
| 204 | 20240821 | 152500 | 235795067500 | 329000 | 329000 | 329000 | 329000 | 0 |
| 205 | 20240821 | 152400 | 235795067500 | 329000 | 329000 | 329000 | 329000 | 0 |
| 206 | 20240821 | 152300 | 235795067500 | 329000 | 329000 | 329000 | 329000 | 0 |
| 207 | 20240821 | 152200 | 235795067500 | 329000 | 329000 | 329000 | 329000 | 0 |
| 208 | 20240821 | 152100 | 235795067500 | 329000 | 329000 | 329000 | 329000 | 0 |
| 209 | 20240821 | 152000 | 235795067500 | 329000 | 329000 | 329000 | 329000 | 0 |
| 210 | 20240821 | 151900 | 235795067500 | 329000 | 328500 | 329000 | 328000 | 2727 |
| 211 | 20240821 | 151800 | 234899732000 | 328000 | 327500 | 328500 | 327500 | 2904 |
| 212 | 20240821 | 151700 | 233947240000 | 327500 | 327500 | 328000 | 327000 | 3261 |
| 213 | 20240821 | 151600 | 232878485500 | 327000 | 328000 | 328000 | 327000 | 1927 |
| 214 | 20240821 | 151500 | 232247487500 | 327500 | 328000 | 328000 | 327500 | 2176 |
| 215 | 20240821 | 151400 | 231534149000 | 327500 | 328000 | 328000 | 327500 | 613 |
| 216 | 20240821 | 151300 | 231333181000 | 327500 | 327500 | 328000 | 327000 | 1167 |
| 217 | 20240821 | 151200 | 230951027000 | 327500 | 328000 | 328000 | 327000 | 1657 |
| 218 | 20240821 | 151100 | 230408082000 | 328000 | 327500 | 328000 | 327000 | 1388 |
| 219 | 20240821 | 151000 | 229953479000 | 327000 | 328000 | 328000 | 327000 | 1100 |
| 220 | 20240821 | 150900 | 229593142000 | 327500 | 327500 | 328000 | 327500 | 1091 |
| 221 | 20240821 | 150800 | 229235807500 | 327500 | 327500 | 328000 | 327500 | 553 |
| 222 | 20240821 | 150700 | 229054608500 | 327500 | 328500 | 328500 | 327500 | 2267 |
| 223 | 20240821 | 150600 | 228311340000 | 328500 | 328500 | 328500 | 328000 | 738 |
| 224 | 20240821 | 150500 | 228069007500 | 328000 | 327000 | 329000 | 327000 | 9069 |
| 225 | 20240821 | 150400 | 225093075000 | 326500 | 327000 | 327000 | 326500 | 567 |
| 226 | 20240821 | 150300 | 224907747500 | 327000 | 326500 | 328000 | 326500 | 1794 |
| 227 | 20240821 | 150200 | 224320660000 | 327000 | 327000 | 327000 | 326500 | 1722 |
| 228 | 20240821 | 150100 | 223758343000 | 327000 | 326500 | 327000 | 326500 | 1432 |
| 229 | 20240821 | 150000 | 223290675000 | 326500 | 327500 | 327500 | 326500 | 2110 |
| 230 | 20240821 | 145900 | 222600778500 | 327000 | 327000 | 328000 | 327000 | 755 |
| 231 | 20240821 | 145800 | 222353697000 | 328000 | 327500 | 328000 | 327000 | 1275 |
| 232 | 20240821 | 145700 | 221936474500 | 327500 | 328000 | 328000 | 327000 | 503 |
| 233 | 20240821 | 145600 | 221771807000 | 327500 | 327500 | 328000 | 327000 | 551 |
| 234 | 20240821 | 145500 | 221591312000 | 328000 | 328000 | 328000 | 327000 | 659 |
| 235 | 20240821 | 145400 | 221375372000 | 327500 | 327000 | 328500 | 327000 | 2587 |
| 236 | 20240821 | 145300 | 220527266000 | 327500 | 327500 | 328000 | 327000 | 2426 |
| 237 | 20240821 | 145200 | 219732957000 | 327500 | 328000 | 328000 | 327500 | 3563 |
| 238 | 20240821 | 145100 | 218565410500 | 328000 | 328500 | 328500 | 327500 | 2275 |
| 239 | 20240821 | 145000 | 217819256000 | 328500 | 329000 | 329000 | 328000 | 1558 |
| 240 | 20240821 | 144900 | 217307374000 | 329000 | 329000 | 329000 | 328500 | 365 |
| 241 | 20240821 | 144800 | 217187339000 | 329000 | 329500 | 329500 | 328500 | 935 |
| 242 | 20240821 | 144700 | 216879902500 | 329000 | 328500 | 330000 | 328000 | 749 |
| 243 | 20240821 | 144600 | 216633421500 | 328000 | 328500 | 329000 | 328000 | 1764 |
| 244 | 20240821 | 144500 | 216053876500 | 328500 | 329000 | 329500 | 328500 | 652 |
| 245 | 20240821 | 144400 | 215839480000 | 329000 | 329500 | 329500 | 328500 | 1843 |
| 246 | 20240821 | 144300 | 215233346000 | 329500 | 329000 | 329500 | 329000 | 583 |
| 247 | 20240821 | 144200 | 215041326500 | 329500 | 329500 | 329500 | 329000 | 468 |
| 248 | 20240821 | 144100 | 214887153000 | 329000 | 329000 | 329500 | 328500 | 1442 |
| 249 | 20240821 | 144000 | 214412645000 | 329000 | 328500 | 329500 | 328500 | 1303 |
| 250 | 20240821 | 143900 | 213984124500 | 328500 | 329000 | 329000 | 328500 | 553 |
| 251 | 20240821 | 143800 | 213802300500 | 329000 | 328500 | 329000 | 328500 | 1120 |
| 252 | 20240821 | 143700 | 213434294000 | 328500 | 328500 | 329000 | 328500 | 521 |
| 253 | 20240821 | 143600 | 213263010500 | 328500 | 328500 | 329000 | 328000 | 1140 |
| 254 | 20240821 | 143500 | 212888448000 | 328500 | 328500 | 329000 | 328000 | 651 |
| 255 | 20240821 | 143400 | 212674653500 | 328500 | 329000 | 329000 | 328000 | 2899 |
| 256 | 20240821 | 143300 | 211722231000 | 329000 | 329000 | 329000 | 328000 | 1294 |
| 257 | 20240821 | 143200 | 211297068000 | 329000 | 330500 | 330500 | 328500 | 4534 |
| 258 | 20240821 | 143100 | 209803781500 | 330500 | 330000 | 330500 | 329500 | 2128 |
| 259 | 20240821 | 143000 | 209101555000 | 330500 | 330500 | 330500 | 330000 | 883 |
| 260 | 20240821 | 142900 | 208810027000 | 330000 | 330500 | 331000 | 330000 | 1869 |
| 261 | 20240821 | 142800 | 208192787500 | 330500 | 331000 | 331500 | 330500 | 1322 |
| 262 | 20240821 | 142700 | 207755536500 | 331000 | 331000 | 331500 | 330500 | 1450 |
| 263 | 20240821 | 142600 | 207275730000 | 330500 | 331000 | 331000 | 330500 | 360 |
| 264 | 20240821 | 142500 | 207156660000 | 330500 | 331000 | 331000 | 330500 | 445 |
| 265 | 20240821 | 142400 | 207009475000 | 330500 | 331500 | 331500 | 330500 | 3499 |
| 266 | 20240821 | 142300 | 205852038500 | 331500 | 332000 | 332000 | 331000 | 1892 |
| 267 | 20240821 | 142200 | 205224884500 | 331500 | 331500 | 332000 | 331000 | 1957 |
| 268 | 20240821 | 142100 | 204576223500 | 331500 | 332000 | 332000 | 331000 | 973 |
| 269 | 20240821 | 142000 | 204253803500 | 331500 | 332000 | 332000 | 331500 | 1671 |
| 270 | 20240821 | 141900 | 203699339500 | 332000 | 332000 | 332000 | 331000 | 1163 |
| 271 | 20240821 | 141800 | 203313785000 | 332000 | 332000 | 332000 | 331500 | 371 |
| 272 | 20240821 | 141700 | 203190693500 | 332000 | 332000 | 332000 | 331500 | 1597 |
| 273 | 20240821 | 141600 | 202660650500 | 331500 | 332000 | 332000 | 331500 | 712 |
| 274 | 20240821 | 141500 | 202424541000 | 332000 | 331500 | 332000 | 331500 | 819 |
| 275 | 20240821 | 141400 | 202152855000 | 331500 | 331500 | 332000 | 331500 | 1067 |
| 276 | 20240821 | 141300 | 201798726500 | 331500 | 332000 | 332000 | 331500 | 846 |
| 277 | 20240821 | 141200 | 201518190000 | 332000 | 332000 | 332000 | 331500 | 316 |
| 278 | 20240821 | 141100 | 201413339500 | 332000 | 331500 | 332500 | 331500 | 2095 |
| 279 | 20240821 | 141000 | 200717902000 | 331500 | 331000 | 331500 | 330500 | 1174 |
| 280 | 20240821 | 140900 | 200329267000 | 331000 | 331000 | 331000 | 330500 | 1623 |
| 281 | 20240821 | 140800 | 199792225500 | 331000 | 331500 | 331500 | 331000 | 895 |
| 282 | 20240821 | 140700 | 199495866500 | 331000 | 332000 | 332500 | 331000 | 2886 |
| 283 | 20240821 | 140600 | 198539013500 | 332000 | 332000 | 332500 | 332000 | 2831 |
| 284 | 20240821 | 140500 | 197599060000 | 332000 | 332500 | 332500 | 332000 | 1936 |
| 285 | 20240821 | 140400 | 196956153000 | 332000 | 333500 | 333500 | 332000 | 2106 |
| 286 | 20240821 | 140300 | 196255868500 | 333000 | 333000 | 333500 | 333000 | 722 |
| 287 | 20240821 | 140200 | 196015379500 | 333000 | 333500 | 333500 | 333000 | 291 |
| 288 | 20240821 | 140100 | 195918393000 | 333000 | 333000 | 333500 | 333000 | 911 |
| 289 | 20240821 | 140000 | 195614775000 | 333500 | 333000 | 333500 | 332500 | 2585 |
| 290 | 20240821 | 135900 | 194753937500 | 333000 | 333000 | 333500 | 332500 | 626 |
| 291 | 20240821 | 135800 | 194545547500 | 333500 | 333500 | 333500 | 332500 | 1536 |
| 292 | 20240821 | 135700 | 194034050500 | 333000 | 333000 | 333500 | 333000 | 1305 |
| 293 | 20240821 | 135600 | 193599403500 | 333500 | 333500 | 334000 | 333000 | 2093 |
| 294 | 20240821 | 135500 | 192901617500 | 333500 | 334500 | 335000 | 333500 | 2304 |
| 295 | 20240821 | 135400 | 192132008500 | 334500 | 335000 | 335000 | 334500 | 1342 |
| 296 | 20240821 | 135300 | 191682976000 | 334500 | 335000 | 335000 | 334500 | 794 |
| 297 | 20240821 | 135200 | 191417243000 | 335000 | 334500 | 335000 | 334500 | 532 |
| 298 | 20240821 | 135100 | 191239070500 | 335000 | 335000 | 335000 | 334500 | 712 |
| 299 | 20240821 | 135000 | 191000620000 | 334500 | 335000 | 335000 | 334500 | 493 |
| 300 | 20240821 | 134900 | 190835583500 | 335000 | 334500 | 335000 | 334500 | 1656 |
| 301 | 20240821 | 134800 | 190280855000 | 334500 | 334500 | 335000 | 334000 | 862 |
| 302 | 20240821 | 134700 | 189992412000 | 334500 | 335000 | 335000 | 334500 | 1101 |
| 303 | 20240821 | 134600 | 189623966500 | 335000 | 335500 | 335500 | 334500 | 1080 |
| 304 | 20240821 | 134500 | 189261953000 | 335500 | 334500 | 335500 | 334500 | 1002 |
| 305 | 20240821 | 134400 | 188925927000 | 335000 | 335000 | 335500 | 334500 | 1354 |
| 306 | 20240821 | 134300 | 188472275500 | 335500 | 335000 | 335500 | 334500 | 785 |
| 307 | 20240821 | 134200 | 188209306500 | 335000 | 335000 | 335000 | 334500 | 1719 |
| 308 | 20240821 | 134100 | 187633463500 | 335000 | 335000 | 335000 | 334500 | 768 |
| 309 | 20240821 | 134000 | 187376279000 | 334500 | 334500 | 335000 | 334500 | 792 |
| 310 | 20240821 | 133900 | 187111237500 | 334500 | 334000 | 334500 | 334000 | 499 |
| 311 | 20240821 | 133800 | 186944376500 | 334000 | 334500 | 334500 | 334000 | 447 |
| 312 | 20240821 | 133700 | 186794893500 | 334500 | 334500 | 334500 | 334000 | 1191 |
| 313 | 20240821 | 133600 | 186396565500 | 334500 | 334000 | 334500 | 334000 | 402 |
| 314 | 20240821 | 133500 | 186262131500 | 334500 | 334000 | 334500 | 333500 | 1817 |
| 315 | 20240821 | 133400 | 185655332500 | 334000 | 333500 | 334000 | 333500 | 791 |
| 316 | 20240821 | 133300 | 185391215500 | 334000 | 334000 | 334000 | 333500 | 818 |
| 317 | 20240821 | 133200 | 185118326000 | 334000 | 333500 | 334000 | 333500 | 434 |
| 318 | 20240821 | 133100 | 184973490000 | 333500 | 333000 | 334000 | 333000 | 3145 |
| 319 | 20240821 | 133000 | 183925802500 | 333500 | 334000 | 334000 | 333000 | 2044 |
| 320 | 20240821 | 132900 | 183244213500 | 334000 | 334000 | 334000 | 333500 | 630 |
| 321 | 20240821 | 132800 | 183033947500 | 334000 | 334500 | 334500 | 333500 | 2004 |
| 322 | 20240821 | 132700 | 182364617000 | 334500 | 335000 | 335000 | 334000 | 984 |
| 323 | 20240821 | 132600 | 182035515000 | 335000 | 335000 | 335000 | 334500 | 365 |
| 324 | 20240821 | 132500 | 181913311000 | 335000 | 334000 | 335000 | 334000 | 856 |
| 325 | 20240821 | 132400 | 181626908000 | 334500 | 334500 | 334500 | 334000 | 1596 |
| 326 | 20240821 | 132300 | 181093252500 | 335000 | 336000 | 336000 | 334500 | 2075 |
| 327 | 20240821 | 132200 | 180397871500 | 336000 | 335000 | 336000 | 334500 | 6020 |
| 328 | 20240821 | 132100 | 178378800500 | 335000 | 334500 | 335000 | 334000 | 6939 |
| 329 | 20240821 | 132000 | 176056310000 | 334500 | 334000 | 334500 | 334000 | 805 |
| 330 | 20240821 | 131900 | 175787141000 | 334000 | 334500 | 334500 | 333000 | 3304 |
| 331 | 20240821 | 131800 | 174683811000 | 334500 | 334000 | 334500 | 333500 | 3544 |
| 332 | 20240821 | 131700 | 173499947500 | 334000 | 333500 | 334000 | 333000 | 3838 |
| 333 | 20240821 | 131600 | 172219877500 | 333500 | 332500 | 333500 | 332500 | 4815 |
| 334 | 20240821 | 131500 | 170616437000 | 332500 | 333000 | 333000 | 332500 | 879 |
| 335 | 20240821 | 131400 | 170323941000 | 333000 | 332500 | 333000 | 332500 | 714 |
| 336 | 20240821 | 131300 | 170086426500 | 333000 | 332500 | 333000 | 332500 | 1449 |
| 337 | 20240821 | 131200 | 169604480500 | 332500 | 332500 | 333000 | 332500 | 779 |
| 338 | 20240821 | 131100 | 169345361000 | 332500 | 332500 | 333000 | 332000 | 1230 |
| 339 | 20240821 | 131000 | 168936192500 | 333000 | 333000 | 333000 | 332500 | 805 |
| 340 | 20240821 | 130900 | 168668272000 | 332500 | 332500 | 333000 | 332000 | 2429 |
| 341 | 20240821 | 130800 | 167860795500 | 332500 | 332500 | 332500 | 332000 | 521 |
| 342 | 20240821 | 130700 | 167687667000 | 332500 | 332000 | 332500 | 332000 | 332 |
| 343 | 20240821 | 130600 | 167577342000 | 332000 | 332500 | 332500 | 332000 | 355 |
| 344 | 20240821 | 130500 | 167459446000 | 332500 | 332000 | 332500 | 331500 | 2126 |
| 345 | 20240821 | 130400 | 166753825000 | 332000 | 332000 | 332500 | 332000 | 868 |
| 346 | 20240821 | 130300 | 166465433500 | 332000 | 332000 | 332500 | 331500 | 818 |
| 347 | 20240821 | 130200 | 166193812500 | 332500 | 332500 | 332500 | 332000 | 880 |
| 348 | 20240821 | 130100 | 165901546500 | 332500 | 332000 | 332500 | 332000 | 824 |
| 349 | 20240821 | 130000 | 165627842500 | 332500 | 332000 | 332500 | 332000 | 546 |
| 350 | 20240821 | 125900 | 165446407500 | 332500 | 332000 | 332500 | 331500 | 2506 |
| 351 | 20240821 | 125800 | 164614141000 | 331500 | 331500 | 332000 | 331500 | 1291 |
| 352 | 20240821 | 125700 | 164185745000 | 332000 | 332000 | 332000 | 331500 | 791 |
| 353 | 20240821 | 125600 | 163923406500 | 332000 | 332000 | 332000 | 331500 | 1000 |
| 354 | 20240821 | 125500 | 163591508000 | 331500 | 332500 | 332500 | 331500 | 783 |
| 355 | 20240821 | 125400 | 163331534000 | 332000 | 332500 | 332500 | 332000 | 369 |
| 356 | 20240821 | 125300 | 163208968000 | 332500 | 331500 | 332500 | 331500 | 2200 |
| 357 | 20240821 | 125200 | 162478710500 | 332000 | 332500 | 332500 | 331500 | 1476 |
| 358 | 20240821 | 125100 | 161988855000 | 332000 | 332500 | 333000 | 332000 | 1914 |
| 359 | 20240821 | 125000 | 161352687000 | 332500 | 333000 | 333000 | 332500 | 380 |
| 360 | 20240821 | 124900 | 161226260000 | 333000 | 333000 | 333000 | 332500 | 514 |
| 361 | 20240821 | 124800 | 161055215000 | 332500 | 333000 | 333000 | 332500 | 881 |
| 362 | 20240821 | 124700 | 160761970000 | 333000 | 333000 | 333000 | 332500 | 1213 |
| 363 | 20240821 | 124600 | 160358512500 | 332500 | 332500 | 333000 | 332500 | 641 |
| 364 | 20240821 | 124500 | 160145124000 | 333000 | 333000 | 333000 | 332000 | 366 |
| 365 | 20240821 | 124400 | 160023368000 | 332500 | 332000 | 332500 | 332000 | 936 |
| 366 | 20240821 | 124300 | 159712185500 | 332500 | 332500 | 333000 | 332000 | 740 |
| 367 | 20240821 | 124200 | 159465990000 | 332500 | 332500 | 333000 | 332000 | 992 |
| 368 | 20240821 | 124100 | 159136124000 | 332500 | 333000 | 333000 | 332000 | 884 |
| 369 | 20240821 | 124000 | 158842110000 | 333000 | 333000 | 333000 | 332500 | 797 |
| 370 | 20240821 | 123900 | 158576744000 | 333000 | 333500 | 333500 | 332000 | 2950 |
| 371 | 20240821 | 123800 | 157594986500 | 333500 | 333000 | 333500 | 332500 | 2451 |
| 372 | 20240821 | 123700 | 156778593000 | 333000 | 332500 | 333000 | 332500 | 2087 |
| 373 | 20240821 | 123600 | 156083850500 | 333000 | 333000 | 333000 | 332500 | 1424 |
| 374 | 20240821 | 123500 | 155609926000 | 333000 | 332000 | 333000 | 331500 | 7004 |
| 375 | 20240821 | 123400 | 153282363500 | 332000 | 331500 | 332000 | 331000 | 6269 |
| 376 | 20240821 | 123300 | 151204177500 | 331000 | 331500 | 331500 | 331000 | 509 |
| 377 | 20240821 | 123200 | 151035516500 | 331500 | 331500 | 331500 | 331000 | 982 |
| 378 | 20240821 | 123100 | 150710352000 | 331000 | 331000 | 331500 | 331000 | 704 |
| 379 | 20240821 | 123000 | 150477149000 | 331000 | 330500 | 331500 | 330000 | 10953 |
| 380 | 20240821 | 122900 | 146853599000 | 330000 | 330500 | 330500 | 330000 | 1124 |
| 381 | 20240821 | 122800 | 146482385000 | 330500 | 330500 | 330500 | 330000 | 1138 |
| 382 | 20240821 | 122700 | 146106811500 | 330500 | 330000 | 330500 | 330000 | 977 |
| 383 | 20240821 | 122600 | 145784339000 | 330500 | 330000 | 330500 | 329500 | 1344 |
| 384 | 20240821 | 122500 | 145340788500 | 329500 | 330000 | 330000 | 329000 | 1523 |
| 385 | 20240821 | 122400 | 144838648500 | 330000 | 330000 | 330500 | 329000 | 1713 |
| 386 | 20240821 | 122300 | 144273971500 | 330500 | 330000 | 330500 | 330000 | 486 |
| 387 | 20240821 | 122200 | 144113529000 | 330500 | 329500 | 330500 | 329000 | 1387 |
| 388 | 20240821 | 122100 | 143656361500 | 329500 | 330000 | 330000 | 328500 | 4184 |
| 389 | 20240821 | 122000 | 142278097500 | 330000 | 331000 | 331000 | 330000 | 1856 |
| 390 | 20240821 | 121900 | 141664905000 | 330500 | 331000 | 331000 | 330500 | 690 |
| 391 | 20240821 | 121800 | 141436567000 | 330500 | 330500 | 331000 | 330500 | 1195 |
| 392 | 20240821 | 121700 | 141041425500 | 331000 | 331000 | 331000 | 330500 | 2111 |
| 393 | 20240821 | 121600 | 140343319000 | 330500 | 330000 | 331000 | 330000 | 2890 |
| 394 | 20240821 | 121500 | 139387741000 | 330500 | 330500 | 330500 | 330000 | 1239 |
| 395 | 20240821 | 121400 | 138978502000 | 330000 | 330500 | 331000 | 330000 | 2967 |
| 396 | 20240821 | 121300 | 137998476000 | 331000 | 331000 | 331000 | 330500 | 1213 |
| 397 | 20240821 | 121200 | 137597266000 | 331000 | 330000 | 331000 | 329500 | 8149 |
| 398 | 20240821 | 121100 | 134905760500 | 330000 | 329500 | 330000 | 329000 | 2948 |
| 399 | 20240821 | 121000 | 133934152000 | 329500 | 330000 | 330000 | 329500 | 2063 |
| 400 | 20240821 | 120900 | 133253852000 | 330000 | 329000 | 330000 | 328500 | 12000 |
| 401 | 20240821 | 120800 | 129299664500 | 329000 | 328500 | 329000 | 328000 | 2501 |
| 402 | 20240821 | 120700 | 128478037000 | 328500 | 328000 | 328500 | 327500 | 4114 |
| 403 | 20240821 | 120600 | 127128565500 | 327000 | 327000 | 327500 | 327000 | 2603 |
| 404 | 20240821 | 120500 | 126276213500 | 327000 | 327500 | 327500 | 327000 | 841 |
| 405 | 20240821 | 120400 | 126001077500 | 327500 | 327500 | 327500 | 327000 | 544 |
| 406 | 20240821 | 120300 | 125823161500 | 327000 | 327500 | 327500 | 327000 | 429 |
| 407 | 20240821 | 120200 | 125682777000 | 327500 | 327500 | 327500 | 327000 | 289 |
| 408 | 20240821 | 120100 | 125588150000 | 327500 | 327500 | 327500 | 327000 | 1529 |
| 409 | 20240821 | 120000 | 125087844500 | 327000 | 328000 | 328000 | 327000 | 4362 |
| 410 | 20240821 | 115900 | 123659846500 | 328000 | 327500 | 328000 | 327500 | 383 |
| 411 | 20240821 | 115800 | 123534308500 | 327500 | 328000 | 328000 | 327500 | 567 |
| 412 | 20240821 | 115700 | 123348489500 | 327500 | 327500 | 328000 | 327500 | 881 |
| 413 | 20240821 | 115600 | 123059802000 | 328000 | 327500 | 328000 | 327500 | 655 |
| 414 | 20240821 | 115500 | 122845025000 | 327500 | 327500 | 328000 | 327000 | 3939 |
| 415 | 20240821 | 115400 | 121555160000 | 327500 | 327500 | 327500 | 327000 | 1254 |
| 416 | 20240821 | 115300 | 121144615500 | 327500 | 327500 | 327500 | 327000 | 424 |
| 417 | 20240821 | 115200 | 121005788500 | 327500 | 327500 | 327500 | 327000 | 453 |
| 418 | 20240821 | 115100 | 120857442000 | 327500 | 327000 | 327500 | 327000 | 451 |
| 419 | 20240821 | 115000 | 120709843000 | 327000 | 327000 | 327500 | 327000 | 446 |
| 420 | 20240821 | 114900 | 120563875000 | 327500 | 327500 | 327500 | 327000 | 840 |
| 421 | 20240821 | 114800 | 120289102500 | 327000 | 327500 | 327500 | 327000 | 1060 |
| 422 | 20240821 | 114700 | 119942182500 | 327500 | 327000 | 327500 | 327000 | 764 |
| 423 | 20240821 | 114600 | 119692011500 | 327000 | 327500 | 327500 | 327000 | 822 |
| 424 | 20240821 | 114500 | 119422941000 | 327500 | 326000 | 327500 | 326000 | 6039 |
| 425 | 20240821 | 114400 | 117448687500 | 326000 | 326000 | 326500 | 326000 | 573 |
| 426 | 20240821 | 114300 | 117261765000 | 326000 | 326500 | 326500 | 326000 | 1133 |
| 427 | 20240821 | 114200 | 116892328000 | 326000 | 327000 | 327000 | 326000 | 3678 |
| 428 | 20240821 | 114100 | 115691972500 | 326500 | 327000 | 327000 | 326500 | 647 |
| 429 | 20240821 | 114000 | 115480536000 | 327000 | 327000 | 327000 | 326500 | 701 |
| 430 | 20240821 | 113900 | 115251444000 | 327000 | 327000 | 327000 | 326500 | 1432 |
| 431 | 20240821 | 113800 | 114783352000 | 326500 | 327000 | 327000 | 326500 | 527 |
| 432 | 20240821 | 113700 | 114611193500 | 327000 | 326000 | 327000 | 326000 | 5262 |
| 433 | 20240821 | 113600 | 112893881000 | 326000 | 325500 | 326000 | 325500 | 5021 |
| 434 | 20240821 | 113500 | 111257069500 | 326000 | 325000 | 326000 | 325000 | 3609 |
| 435 | 20240821 | 113400 | 110082283500 | 325500 | 325000 | 325500 | 325000 | 1511 |
| 436 | 20240821 | 113300 | 109591073500 | 325500 | 325500 | 325500 | 325000 | 181 |
| 437 | 20240821 | 113200 | 109532171000 | 325000 | 325000 | 325500 | 324500 | 563 |
| 438 | 20240821 | 113100 | 109349163000 | 325000 | 325500 | 325500 | 324500 | 670 |
| 439 | 20240821 | 113000 | 109131358000 | 325000 | 325500 | 325500 | 325000 | 397 |
| 440 | 20240821 | 112900 | 109002250000 | 325000 | 324500 | 325500 | 324000 | 2633 |
| 441 | 20240821 | 112800 | 108147381000 | 324500 | 324500 | 324500 | 324000 | 721 |
| 442 | 20240821 | 112700 | 107913440500 | 324500 | 324500 | 325000 | 324000 | 396 |
| 443 | 20240821 | 112600 | 107784977000 | 324500 | 325500 | 325500 | 324000 | 3647 |
| 444 | 20240821 | 112500 | 106600543500 | 325500 | 325500 | 325500 | 325000 | 250 |
| 445 | 20240821 | 112400 | 106519203000 | 325000 | 325500 | 325500 | 325000 | 398 |
| 446 | 20240821 | 112300 | 106389686500 | 325500 | 325500 | 326000 | 325000 | 858 |
| 447 | 20240821 | 112200 | 106110523500 | 325500 | 325000 | 325500 | 325000 | 807 |
| 448 | 20240821 | 112100 | 105847866500 | 325500 | 325500 | 326000 | 325000 | 2602 |
| 449 | 20240821 | 112000 | 105001012000 | 325500 | 326000 | 326000 | 325500 | 417 |
| 450 | 20240821 | 111900 | 104865169000 | 326000 | 325500 | 326000 | 325000 | 3437 |
| 451 | 20240821 | 111800 | 103746431500 | 325500 | 325500 | 325500 | 325000 | 1936 |
| 452 | 20240821 | 111700 | 103116333000 | 325000 | 325000 | 325500 | 324500 | 5918 |
| 453 | 20240821 | 111600 | 101192135000 | 325000 | 324000 | 325000 | 324000 | 5146 |
| 454 | 20240821 | 111500 | 99522318000 | 324500 | 324000 | 324500 | 324000 | 657 |
| 455 | 20240821 | 111400 | 99309338000 | 324500 | 324500 | 324500 | 324000 | 478 |
| 456 | 20240821 | 111300 | 99154341500 | 324500 | 324500 | 324500 | 324000 | 208 |
| 457 | 20240821 | 111200 | 99086849500 | 324500 | 324500 | 325000 | 324000 | 543 |
| 458 | 20240821 | 111100 | 98910685500 | 324500 | 324500 | 325000 | 324000 | 1211 |
| 459 | 20240821 | 111000 | 98517616000 | 324500 | 324500 | 325000 | 324000 | 855 |
| 460 | 20240821 | 110900 | 98240150000 | 324500 | 324000 | 325000 | 324000 | 2744 |
| 461 | 20240821 | 110800 | 97349851000 | 324000 | 324000 | 324500 | 324000 | 663 |
| 462 | 20240821 | 110700 | 97134964500 | 324500 | 324000 | 324500 | 324000 | 730 |
| 463 | 20240821 | 110600 | 96898385000 | 324000 | 324500 | 324500 | 324000 | 935 |
| 464 | 20240821 | 110500 | 96595376500 | 324000 | 324500 | 324500 | 324000 | 931 |
| 465 | 20240821 | 110400 | 96293546500 | 324500 | 324000 | 324500 | 324000 | 746 |
| 466 | 20240821 | 110300 | 96051637500 | 324000 | 324000 | 324500 | 324000 | 1130 |
| 467 | 20240821 | 110200 | 95685285000 | 324000 | 324000 | 324500 | 324000 | 4636 |
| 468 | 20240821 | 110100 | 94181566500 | 323500 | 324000 | 324500 | 323500 | 630 |
| 469 | 20240821 | 110000 | 93977444500 | 324000 | 324500 | 324500 | 324000 | 548 |
| 470 | 20240821 | 105900 | 93799732000 | 324500 | 324500 | 324500 | 324000 | 1104 |
| 471 | 20240821 | 105800 | 93441584000 | 324500 | 324500 | 324500 | 324000 | 1818 |
| 472 | 20240821 | 105700 | 92852148500 | 324500 | 324000 | 324500 | 323500 | 3059 |
| 473 | 20240821 | 105600 | 91860781000 | 323500 | 324000 | 324000 | 323000 | 648 |
| 474 | 20240821 | 105500 | 91651149500 | 324000 | 324000 | 324000 | 323500 | 549 |
| 475 | 20240821 | 105400 | 91473412500 | 323500 | 323500 | 324000 | 323000 | 872 |
| 476 | 20240821 | 105300 | 91191351000 | 323500 | 324500 | 324500 | 323000 | 1482 |
| 477 | 20240821 | 105200 | 90711585000 | 324000 | 324500 | 324500 | 324000 | 751 |
| 478 | 20240821 | 105100 | 90468080000 | 324500 | 323500 | 324500 | 323000 | 4034 |
| 479 | 20240821 | 105000 | 89162245500 | 323000 | 323000 | 323500 | 323000 | 559 |
| 480 | 20240821 | 104900 | 88981587500 | 323000 | 323500 | 323500 | 323000 | 1312 |
| 481 | 20240821 | 104800 | 88557714500 | 323000 | 323000 | 323500 | 323000 | 670 |
| 482 | 20240821 | 104700 | 88341109500 | 323000 | 323500 | 323500 | 323000 | 331 |
| 483 | 20240821 | 104600 | 88234082500 | 323500 | 322500 | 323500 | 322500 | 2932 |
| 484 | 20240821 | 104500 | 87286708000 | 323000 | 322500 | 323000 | 322500 | 525 |
| 485 | 20240821 | 104400 | 87117218500 | 323000 | 323000 | 323000 | 322500 | 364 |
| 486 | 20240821 | 104300 | 86999779500 | 323000 | 322500 | 323000 | 322500 | 318 |
| 487 | 20240821 | 104200 | 86897119500 | 322500 | 322500 | 323000 | 322000 | 1192 |
| 488 | 20240821 | 104100 | 86513009500 | 322500 | 322000 | 323000 | 322000 | 840 |
| 489 | 20240821 | 104000 | 86242098000 | 322000 | 321500 | 323000 | 321500 | 1564 |
| 490 | 20240821 | 103900 | 85738118500 | 321500 | 322000 | 322500 | 321500 | 1404 |
| 491 | 20240821 | 103800 | 85286067000 | 322000 | 322000 | 322500 | 322000 | 1160 |
| 492 | 20240821 | 103700 | 84912384000 | 322000 | 321500 | 322500 | 321500 | 2277 |
| 493 | 20240821 | 103600 | 84179335000 | 321500 | 323000 | 323000 | 321500 | 2373 |
| 494 | 20240821 | 103500 | 83414573500 | 323000 | 324000 | 324000 | 322500 | 2474 |
| 495 | 20240821 | 103400 | 82614734500 | 323500 | 323500 | 324000 | 323500 | 1338 |
| 496 | 20240821 | 103300 | 82181384500 | 324000 | 323000 | 324000 | 323000 | 1652 |
| 497 | 20240821 | 103200 | 81646949000 | 323000 | 323500 | 323500 | 322500 | 570 |
| 498 | 20240821 | 103100 | 81462771000 | 323500 | 323500 | 324000 | 322500 | 1953 |
| 499 | 20240821 | 103000 | 80831569500 | 323500 | 324000 | 324000 | 322500 | 2862 |
| 500 | 20240821 | 102900 | 79906393000 | 324000 | 323000 | 324500 | 323000 | 1942 |
| 501 | 20240821 | 102800 | 79277627000 | 323000 | 324000 | 324500 | 323000 | 3555 |
| 502 | 20240821 | 102700 | 78127410500 | 324500 | 325500 | 325500 | 324000 | 2829 |
| 503 | 20240821 | 102600 | 77208963000 | 325000 | 325000 | 325500 | 324500 | 3519 |
| 504 | 20240821 | 102500 | 76065465500 | 325000 | 324500 | 326000 | 324000 | 12341 |
| 505 | 20240821 | 102400 | 72055155500 | 324000 | 323000 | 324500 | 323000 | 7379 |
| 506 | 20240821 | 102300 | 69666270500 | 323000 | 323500 | 323500 | 322000 | 3186 |
| 507 | 20240821 | 102200 | 68637702000 | 323000 | 322000 | 323500 | 322000 | 2340 |
| 508 | 20240821 | 102100 | 67882355500 | 322500 | 321000 | 323000 | 320500 | 12270 |
| 509 | 20240821 | 102000 | 63927124500 | 320500 | 322000 | 322000 | 320500 | 1941 |
| 510 | 20240821 | 101900 | 63303585500 | 322000 | 322000 | 322500 | 321500 | 1643 |
| 511 | 20240821 | 101800 | 62774654000 | 322000 | 322500 | 323000 | 322000 | 2818 |
| 512 | 20240821 | 101700 | 61866159500 | 322500 | 322500 | 322500 | 322000 | 5485 |
| 513 | 20240821 | 101600 | 60097998000 | 322500 | 322000 | 323000 | 322000 | 3898 |
| 514 | 20240821 | 101500 | 58840381000 | 322000 | 321000 | 322500 | 321000 | 6453 |
| 515 | 20240821 | 101400 | 56763809500 | 321000 | 321500 | 321500 | 320500 | 3561 |
| 516 | 20240821 | 101300 | 55620832500 | 321000 | 321000 | 321500 | 320500 | 3195 |
| 517 | 20240821 | 101200 | 54595051500 | 320500 | 319500 | 321000 | 319500 | 9094 |
| 518 | 20240821 | 101100 | 51683368500 | 319500 | 318500 | 320000 | 318500 | 4024 |
| 519 | 20240821 | 101000 | 50398386500 | 318500 | 318500 | 319000 | 318000 | 2324 |
| 520 | 20240821 | 100900 | 49657719500 | 318500 | 318500 | 319000 | 318000 | 900 |
| 521 | 20240821 | 100800 | 49371115000 | 318500 | 318500 | 319000 | 318000 | 1629 |
| 522 | 20240821 | 100700 | 48852181500 | 318500 | 318500 | 318500 | 318000 | 2759 |
| 523 | 20240821 | 100600 | 47974671000 | 318500 | 319500 | 319500 | 318000 | 3047 |
| 524 | 20240821 | 100500 | 47004172000 | 319000 | 319000 | 319500 | 318500 | 4765 |
| 525 | 20240821 | 100400 | 45483687500 | 319000 | 319500 | 319500 | 318500 | 2464 |
| 526 | 20240821 | 100300 | 44697200000 | 319500 | 318500 | 319500 | 318000 | 7998 |
| 527 | 20240821 | 100200 | 42148018500 | 318000 | 318000 | 318500 | 317500 | 4421 |
| 528 | 20240821 | 100100 | 40741759000 | 318000 | 317500 | 318000 | 317000 | 1688 |
| 529 | 20240821 | 100000 | 40205578500 | 317000 | 316500 | 317500 | 316500 | 5305 |
| 530 | 20240821 | 095900 | 38522904500 | 317000 | 316500 | 317000 | 316000 | 2067 |
| 531 | 20240821 | 095800 | 37868319000 | 316500 | 316500 | 316500 | 316000 | 519 |
| 532 | 20240821 | 095700 | 37704139500 | 316500 | 317000 | 317000 | 316000 | 1049 |
| 533 | 20240821 | 095600 | 37372130500 | 316500 | 316500 | 317000 | 316500 | 716 |
| 534 | 20240821 | 095500 | 37145394000 | 316500 | 316500 | 317000 | 316000 | 2919 |
| 535 | 20240821 | 095400 | 36220897000 | 316500 | 317000 | 317000 | 316000 | 1525 |
| 536 | 20240821 | 095300 | 35738170000 | 317000 | 316000 | 317500 | 316000 | 4728 |
| 537 | 20240821 | 095200 | 34240141500 | 316000 | 316500 | 317000 | 316000 | 1615 |
| 538 | 20240821 | 095100 | 33729053000 | 317000 | 316000 | 317000 | 315500 | 2686 |
| 539 | 20240821 | 095000 | 32879210500 | 316000 | 315000 | 316500 | 314500 | 4352 |
| 540 | 20240821 | 094900 | 31505062000 | 315000 | 315000 | 315500 | 314500 | 1425 |
| 541 | 20240821 | 094800 | 31056041500 | 315500 | 315500 | 316000 | 315000 | 1196 |
| 542 | 20240821 | 094700 | 30678955500 | 315500 | 314500 | 316000 | 314500 | 8873 |
| 543 | 20240821 | 094600 | 27882859000 | 315000 | 314000 | 315000 | 314000 | 2113 |
| 544 | 20240821 | 094500 | 27218135000 | 314000 | 314000 | 315000 | 313000 | 5691 |
| 545 | 20240821 | 094400 | 25430199500 | 314000 | 313000 | 314000 | 312500 | 1560 |
| 546 | 20240821 | 094300 | 24941671000 | 313000 | 313000 | 313000 | 312500 | 299 |
| 547 | 20240821 | 094200 | 24848132500 | 313000 | 312000 | 313000 | 312000 | 1605 |
| 548 | 20240821 | 094100 | 24346833500 | 312000 | 311500 | 312000 | 311500 | 484 |
| 549 | 20240821 | 094000 | 24195924000 | 311500 | 312000 | 312000 | 311500 | 327 |
| 550 | 20240821 | 093900 | 24093949000 | 312000 | 312000 | 312500 | 311500 | 490 |
| 551 | 20240821 | 093800 | 23941054500 | 312500 | 312500 | 312500 | 312000 | 496 |
| 552 | 20240821 | 093700 | 23786271000 | 312500 | 312000 | 312500 | 312000 | 698 |
| 553 | 20240821 | 093600 | 23568253500 | 312500 | 311500 | 312500 | 311500 | 704 |
| 554 | 20240821 | 093500 | 23348567500 | 311500 | 312500 | 312500 | 311500 | 515 |
| 555 | 20240821 | 093400 | 23187930000 | 312500 | 311500 | 312500 | 311500 | 710 |
| 556 | 20240821 | 093300 | 22966436500 | 311500 | 312000 | 312500 | 311500 | 1034 |
| 557 | 20240821 | 093200 | 22643804500 | 312500 | 312000 | 312500 | 312000 | 1008 |
| 558 | 20240821 | 093100 | 22328974000 | 312000 | 312500 | 312500 | 312000 | 668 |
| 559 | 20240821 | 093000 | 22120434000 | 312000 | 312500 | 313000 | 312000 | 489 |
| 560 | 20240821 | 092900 | 21967732000 | 312500 | 312500 | 313000 | 312000 | 582 |
| 561 | 20240821 | 092800 | 21785835000 | 312500 | 312000 | 312500 | 312000 | 882 |
| 562 | 20240821 | 092700 | 21510433000 | 312500 | 314000 | 314000 | 312000 | 1355 |
| 563 | 20240821 | 092600 | 21086691500 | 313500 | 313500 | 315000 | 313500 | 3131 |
| 564 | 20240821 | 092500 | 20103007500 | 313500 | 314000 | 314000 | 313500 | 494 |
| 565 | 20240821 | 092400 | 19948024000 | 313500 | 314500 | 314500 | 313500 | 1039 |
| 566 | 20240821 | 092300 | 19621806000 | 314000 | 314500 | 315000 | 314000 | 1580 |
| 567 | 20240821 | 092200 | 19124792000 | 314500 | 313000 | 314500 | 313000 | 4587 |
| 568 | 20240821 | 092100 | 17684658500 | 313000 | 312500 | 313500 | 312000 | 2824 |
| 569 | 20240821 | 092000 | 16801124000 | 312500 | 312000 | 312500 | 312000 | 336 |
| 570 | 20240821 | 091900 | 16696275500 | 311500 | 311500 | 312500 | 311500 | 1037 |
| 571 | 20240821 | 091800 | 16372752000 | 311500 | 312000 | 312000 | 311500 | 878 |
| 572 | 20240821 | 091700 | 16099107500 | 311500 | 311000 | 312000 | 311000 | 1405 |
| 573 | 20240821 | 091600 | 15661881000 | 311000 | 311500 | 312500 | 311000 | 999 |
| 574 | 20240821 | 091500 | 15350853000 | 312000 | 312500 | 312500 | 311500 | 1411 |
| 575 | 20240821 | 091400 | 14910778500 | 312500 | 311500 | 312500 | 311500 | 1131 |
| 576 | 20240821 | 091300 | 14558137000 | 311500 | 311000 | 311500 | 310000 | 2664 |
| 577 | 20240821 | 091200 | 13730361500 | 311500 | 312500 | 313000 | 311000 | 2112 |
| 578 | 20240821 | 091100 | 13071338000 | 313000 | 314000 | 314000 | 312500 | 2245 |
| 579 | 20240821 | 091000 | 12367578500 | 314000 | 314000 | 314500 | 313500 | 4784 |
| 580 | 20240821 | 090900 | 10865077000 | 314000 | 313500 | 314500 | 313000 | 5981 |
| 581 | 20240821 | 090800 | 8987961000 | 313500 | 311500 | 313500 | 311500 | 5717 |
| 582 | 20240821 | 090700 | 7201462000 | 311500 | 310000 | 312000 | 309500 | 2402 |
| 583 | 20240821 | 090600 | 6454268500 | 310000 | 309500 | 310000 | 309000 | 1824 |
| 584 | 20240821 | 090500 | 5889996000 | 309000 | 310000 | 310500 | 309000 | 1320 |
| 585 | 20240821 | 090400 | 5481388500 | 310000 | 309500 | 310500 | 309000 | 1368 |
| 586 | 20240821 | 090300 | 5057613000 | 309000 | 309000 | 310000 | 309000 | 2029 |
| 587 | 20240821 | 090200 | 4429807000 | 309000 | 308500 | 310500 | 308500 | 1807 |
| 588 | 20240821 | 090100 | 3870896500 | 308500 | 310500 | 312000 | 308500 | 4937 |
| 589 | 20240821 | 090000 | 2338861000 | 310500 | 309000 | 311000 | 309000 | 7482 |