37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240827 | 193000 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 7098 |
| 3 | 20240827 | 192900 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 4 | 20240827 | 192800 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 5 | 20240827 | 192700 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 6 | 20240827 | 192600 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 7 | 20240827 | 192500 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 8 | 20240827 | 192400 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 9 | 20240827 | 192300 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 10 | 20240827 | 192200 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 11 | 20240827 | 192100 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 12 | 20240827 | 192000 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 13 | 20240827 | 191900 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 14 | 20240827 | 191800 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 15 | 20240827 | 191700 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 16 | 20240827 | 191600 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 17 | 20240827 | 191500 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 18 | 20240827 | 191400 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 19 | 20240827 | 191300 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 20 | 20240827 | 191200 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 21 | 20240827 | 191100 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 22 | 20240827 | 191000 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 23 | 20240827 | 190900 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 24 | 20240827 | 190800 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 25 | 20240827 | 190700 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 26 | 20240827 | 190600 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 27 | 20240827 | 190500 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 28 | 20240827 | 190400 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 29 | 20240827 | 190300 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 30 | 20240827 | 190200 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 31 | 20240827 | 190100 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 32 | 20240827 | 190000 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 7098 |
| 33 | 20240827 | 185900 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 34 | 20240827 | 185800 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 35 | 20240827 | 185700 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 36 | 20240827 | 185600 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 37 | 20240827 | 185500 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 38 | 20240827 | 185400 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 39 | 20240827 | 185300 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 40 | 20240827 | 185200 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 41 | 20240827 | 185100 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 42 | 20240827 | 185000 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 43 | 20240827 | 184900 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 44 | 20240827 | 184800 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 45 | 20240827 | 184700 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 46 | 20240827 | 184600 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 47 | 20240827 | 184500 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 48 | 20240827 | 184400 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 49 | 20240827 | 184300 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 50 | 20240827 | 184200 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 51 | 20240827 | 184100 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 52 | 20240827 | 184000 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 53 | 20240827 | 183900 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 54 | 20240827 | 183800 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 55 | 20240827 | 183700 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 56 | 20240827 | 183600 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 57 | 20240827 | 183500 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 58 | 20240827 | 183400 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 59 | 20240827 | 183300 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 60 | 20240827 | 183200 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 61 | 20240827 | 183100 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 62 | 20240827 | 183000 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 7098 |
| 63 | 20240827 | 182900 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 64 | 20240827 | 182800 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 65 | 20240827 | 182700 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 66 | 20240827 | 182600 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 67 | 20240827 | 182500 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 68 | 20240827 | 182400 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 69 | 20240827 | 182300 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 70 | 20240827 | 182200 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 71 | 20240827 | 182100 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 72 | 20240827 | 182000 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 73 | 20240827 | 181900 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 74 | 20240827 | 181800 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 75 | 20240827 | 181700 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 76 | 20240827 | 181600 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 77 | 20240827 | 181500 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 78 | 20240827 | 181400 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 79 | 20240827 | 181300 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 80 | 20240827 | 181200 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 81 | 20240827 | 181100 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 82 | 20240827 | 181000 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 83 | 20240827 | 180900 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 84 | 20240827 | 180800 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 85 | 20240827 | 180700 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 86 | 20240827 | 180600 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 87 | 20240827 | 180500 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 88 | 20240827 | 180400 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 89 | 20240827 | 180300 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 90 | 20240827 | 180200 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 91 | 20240827 | 180100 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 92 | 20240827 | 180000 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 7098 |
| 93 | 20240827 | 175900 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 94 | 20240827 | 175800 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 95 | 20240827 | 175700 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 96 | 20240827 | 175600 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 97 | 20240827 | 175500 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 98 | 20240827 | 175400 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 99 | 20240827 | 175300 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 100 | 20240827 | 175200 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 101 | 20240827 | 175100 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 102 | 20240827 | 175000 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 103 | 20240827 | 174900 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 104 | 20240827 | 174800 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 105 | 20240827 | 174700 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 106 | 20240827 | 174600 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 107 | 20240827 | 174500 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 108 | 20240827 | 174400 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 109 | 20240827 | 174300 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 110 | 20240827 | 174200 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 111 | 20240827 | 174100 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 112 | 20240827 | 174000 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 113 | 20240827 | 173900 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 114 | 20240827 | 173800 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 115 | 20240827 | 173700 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 116 | 20240827 | 173600 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 117 | 20240827 | 173500 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 118 | 20240827 | 173400 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 119 | 20240827 | 173300 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 120 | 20240827 | 173200 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 121 | 20240827 | 173100 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 122 | 20240827 | 173000 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 7098 |
| 123 | 20240827 | 172900 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 124 | 20240827 | 172800 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 125 | 20240827 | 172700 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 126 | 20240827 | 172600 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 127 | 20240827 | 172500 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 128 | 20240827 | 172400 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 129 | 20240827 | 172300 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 130 | 20240827 | 172200 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 131 | 20240827 | 172100 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 132 | 20240827 | 172000 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 133 | 20240827 | 171900 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 134 | 20240827 | 171800 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 135 | 20240827 | 171700 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 136 | 20240827 | 171600 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 137 | 20240827 | 171500 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 138 | 20240827 | 171400 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 139 | 20240827 | 171300 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 140 | 20240827 | 171200 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 141 | 20240827 | 171100 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 142 | 20240827 | 171000 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 143 | 20240827 | 170900 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 144 | 20240827 | 170800 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 145 | 20240827 | 170700 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 146 | 20240827 | 170600 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 147 | 20240827 | 170500 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 148 | 20240827 | 170400 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 149 | 20240827 | 170300 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 150 | 20240827 | 170200 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 151 | 20240827 | 170100 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 152 | 20240827 | 170000 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 7098 |
| 153 | 20240827 | 165900 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 154 | 20240827 | 165800 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 155 | 20240827 | 165700 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 156 | 20240827 | 165600 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 157 | 20240827 | 165500 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 158 | 20240827 | 165400 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 159 | 20240827 | 165300 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 160 | 20240827 | 165200 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 161 | 20240827 | 165100 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 162 | 20240827 | 165000 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 163 | 20240827 | 164900 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 164 | 20240827 | 164800 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 165 | 20240827 | 164700 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 166 | 20240827 | 164600 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 167 | 20240827 | 164500 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 168 | 20240827 | 164400 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 169 | 20240827 | 164300 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 170 | 20240827 | 164200 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 171 | 20240827 | 164100 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 172 | 20240827 | 164000 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 173 | 20240827 | 163900 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 174 | 20240827 | 163800 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 175 | 20240827 | 163700 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 176 | 20240827 | 163600 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 177 | 20240827 | 163500 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 178 | 20240827 | 163400 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 179 | 20240827 | 163300 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 180 | 20240827 | 163200 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 181 | 20240827 | 163100 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 182 | 20240827 | 163000 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 7098 |
| 183 | 20240827 | 162900 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 184 | 20240827 | 162800 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 185 | 20240827 | 162700 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 186 | 20240827 | 162600 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 187 | 20240827 | 162500 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 188 | 20240827 | 162400 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 189 | 20240827 | 162300 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 190 | 20240827 | 162200 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 191 | 20240827 | 162100 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 192 | 20240827 | 162000 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 193 | 20240827 | 161900 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 194 | 20240827 | 161800 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 195 | 20240827 | 161700 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 196 | 20240827 | 161600 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 197 | 20240827 | 161500 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 198 | 20240827 | 161400 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 199 | 20240827 | 161300 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 200 | 20240827 | 161200 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 201 | 20240827 | 161100 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 202 | 20240827 | 161000 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 203 | 20240827 | 160900 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 204 | 20240827 | 160800 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 205 | 20240827 | 160700 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 206 | 20240827 | 160600 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 207 | 20240827 | 160500 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 208 | 20240827 | 160400 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 209 | 20240827 | 160300 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 210 | 20240827 | 160200 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 211 | 20240827 | 160100 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 212 | 20240827 | 160000 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 7098 |
| 213 | 20240827 | 155900 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 214 | 20240827 | 155800 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 215 | 20240827 | 155700 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 216 | 20240827 | 155600 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 217 | 20240827 | 155500 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 218 | 20240827 | 155400 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 219 | 20240827 | 155300 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 220 | 20240827 | 155200 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 221 | 20240827 | 155100 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 222 | 20240827 | 155000 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 223 | 20240827 | 154900 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 224 | 20240827 | 154800 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 225 | 20240827 | 154700 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 226 | 20240827 | 154600 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 227 | 20240827 | 154500 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 228 | 20240827 | 154400 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 229 | 20240827 | 154300 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 230 | 20240827 | 154200 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 231 | 20240827 | 154100 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 232 | 20240827 | 154000 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 233 | 20240827 | 153900 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 234 | 20240827 | 153800 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 235 | 20240827 | 153700 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 236 | 20240827 | 153600 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 237 | 20240827 | 153500 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 238 | 20240827 | 153400 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 239 | 20240827 | 153300 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 240 | 20240827 | 153200 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 241 | 20240827 | 153100 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 0 |
| 242 | 20240827 | 153000 | 85693599000 | 319000 | 319000 | 319000 | 319000 | 14196 |
| 243 | 20240827 | 152900 | 83429337000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 244 | 20240827 | 152800 | 83429337000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 245 | 20240827 | 152700 | 83429337000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 246 | 20240827 | 152600 | 83429337000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 247 | 20240827 | 152500 | 83429337000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 248 | 20240827 | 152400 | 83429337000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 249 | 20240827 | 152300 | 83429337000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 250 | 20240827 | 152200 | 83429337000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 251 | 20240827 | 152100 | 83429337000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 252 | 20240827 | 152000 | 83429337000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 253 | 20240827 | 151900 | 83429337000 | 320000 | 320000 | 320000 | 319500 | 331 |
| 254 | 20240827 | 151800 | 83323509500 | 320000 | 320000 | 320500 | 320000 | 342 |
| 255 | 20240827 | 151700 | 83214059000 | 320500 | 320000 | 320500 | 319500 | 382 |
| 256 | 20240827 | 151600 | 83091834500 | 320000 | 320000 | 320500 | 319500 | 318 |
| 257 | 20240827 | 151500 | 82990087500 | 320000 | 319500 | 320000 | 319500 | 298 |
| 258 | 20240827 | 151400 | 82894748000 | 320000 | 320500 | 320500 | 319500 | 816 |
| 259 | 20240827 | 151300 | 82633399000 | 320500 | 320000 | 320500 | 319500 | 517 |
| 260 | 20240827 | 151200 | 82467917000 | 320000 | 320000 | 320000 | 319500 | 224 |
| 261 | 20240827 | 151100 | 82396258000 | 320000 | 320000 | 320000 | 319500 | 178 |
| 262 | 20240827 | 151000 | 82339320000 | 320000 | 320000 | 320000 | 319500 | 771 |
| 263 | 20240827 | 150900 | 82092840500 | 319500 | 320000 | 320000 | 319000 | 629 |
| 264 | 20240827 | 150800 | 81891819000 | 320000 | 320000 | 320000 | 319500 | 176 |
| 265 | 20240827 | 150700 | 81835528500 | 320000 | 319500 | 320000 | 319000 | 661 |
| 266 | 20240827 | 150600 | 81624290000 | 319500 | 319500 | 319500 | 319000 | 406 |
| 267 | 20240827 | 150500 | 81494582500 | 319500 | 320000 | 320000 | 319000 | 1701 |
| 268 | 20240827 | 150400 | 80950974000 | 320000 | 320000 | 320000 | 319500 | 462 |
| 269 | 20240827 | 150300 | 80803153000 | 320000 | 320000 | 320500 | 319500 | 358 |
| 270 | 20240827 | 150200 | 80688609500 | 320000 | 320000 | 320000 | 319500 | 427 |
| 271 | 20240827 | 150100 | 80552026000 | 320000 | 320000 | 320000 | 319500 | 276 |
| 272 | 20240827 | 150000 | 80463724500 | 320000 | 320000 | 320500 | 319500 | 1060 |
| 273 | 20240827 | 145900 | 80124543500 | 319500 | 320000 | 320000 | 319500 | 349 |
| 274 | 20240827 | 145800 | 80012887500 | 320000 | 320000 | 320000 | 319500 | 264 |
| 275 | 20240827 | 145700 | 79928465000 | 320000 | 320000 | 320000 | 319500 | 120 |
| 276 | 20240827 | 145600 | 79890081500 | 319500 | 320000 | 320000 | 319500 | 375 |
| 277 | 20240827 | 145500 | 79770101500 | 320000 | 320000 | 320000 | 319500 | 204 |
| 278 | 20240827 | 145400 | 79704837000 | 320000 | 319500 | 320000 | 319500 | 153 |
| 279 | 20240827 | 145300 | 79655885500 | 320000 | 320500 | 320500 | 319500 | 285 |
| 280 | 20240827 | 145200 | 79564707500 | 320500 | 320000 | 320500 | 319500 | 536 |
| 281 | 20240827 | 145100 | 79393188500 | 320000 | 320000 | 320000 | 319500 | 194 |
| 282 | 20240827 | 145000 | 79331120500 | 320000 | 320000 | 320500 | 319500 | 383 |
| 283 | 20240827 | 144900 | 79208565500 | 320000 | 320000 | 320000 | 319500 | 207 |
| 284 | 20240827 | 144800 | 79142336500 | 320000 | 320000 | 320500 | 319500 | 307 |
| 285 | 20240827 | 144700 | 79044131500 | 320000 | 320000 | 320000 | 319500 | 165 |
| 286 | 20240827 | 144600 | 78991344000 | 319500 | 320000 | 321000 | 319500 | 1680 |
| 287 | 20240827 | 144500 | 78453403500 | 320500 | 320500 | 320500 | 320000 | 288 |
| 288 | 20240827 | 144400 | 78361116500 | 320500 | 320500 | 321000 | 320000 | 745 |
| 289 | 20240827 | 144300 | 78122362500 | 320500 | 320500 | 320500 | 320000 | 183 |
| 290 | 20240827 | 144200 | 78063746000 | 320500 | 320500 | 321000 | 320000 | 298 |
| 291 | 20240827 | 144100 | 77968226500 | 320500 | 320500 | 321000 | 320000 | 344 |
| 292 | 20240827 | 144000 | 77857984000 | 320000 | 320500 | 320500 | 320000 | 131 |
| 293 | 20240827 | 143900 | 77816014000 | 320500 | 320500 | 320500 | 320000 | 229 |
| 294 | 20240827 | 143800 | 77742630500 | 320000 | 321000 | 321000 | 320000 | 546 |
| 295 | 20240827 | 143700 | 77567579000 | 321000 | 321000 | 321000 | 320500 | 176 |
| 296 | 20240827 | 143600 | 77511098500 | 320500 | 321000 | 321000 | 320500 | 178 |
| 297 | 20240827 | 143500 | 77453972500 | 321000 | 321000 | 321000 | 320500 | 138 |
| 298 | 20240827 | 143400 | 77409684500 | 321000 | 321000 | 321000 | 320500 | 217 |
| 299 | 20240827 | 143300 | 77340039500 | 321000 | 321000 | 321000 | 320500 | 216 |
| 300 | 20240827 | 143200 | 77270751000 | 321000 | 321500 | 321500 | 320500 | 1145 |
| 301 | 20240827 | 143100 | 76903017500 | 321500 | 321000 | 321500 | 320500 | 698 |
| 302 | 20240827 | 143000 | 76678903000 | 320500 | 321000 | 321000 | 320500 | 184 |
| 303 | 20240827 | 142900 | 76619854500 | 321000 | 321000 | 321000 | 320500 | 309 |
| 304 | 20240827 | 142800 | 76520734000 | 321000 | 321000 | 321000 | 320500 | 263 |
| 305 | 20240827 | 142700 | 76436333000 | 321000 | 320500 | 321000 | 320000 | 249 |
| 306 | 20240827 | 142600 | 76356438000 | 320000 | 320500 | 320500 | 320000 | 163 |
| 307 | 20240827 | 142500 | 76304201000 | 320500 | 320500 | 320500 | 320000 | 231 |
| 308 | 20240827 | 142400 | 76230167500 | 320500 | 320500 | 320500 | 320000 | 269 |
| 309 | 20240827 | 142300 | 76143975500 | 320500 | 320500 | 320500 | 320000 | 524 |
| 310 | 20240827 | 142200 | 75976213500 | 320000 | 320500 | 320500 | 320000 | 207 |
| 311 | 20240827 | 142100 | 75909918500 | 320000 | 320500 | 320500 | 320000 | 745 |
| 312 | 20240827 | 142000 | 75671166500 | 320500 | 320500 | 320500 | 320000 | 350 |
| 313 | 20240827 | 141900 | 75559031500 | 320000 | 320500 | 320500 | 320000 | 169 |
| 314 | 20240827 | 141800 | 75504882000 | 320000 | 320500 | 320500 | 320000 | 113 |
| 315 | 20240827 | 141700 | 75468685500 | 320000 | 320000 | 320500 | 319500 | 1223 |
| 316 | 20240827 | 141600 | 75077271000 | 319500 | 319500 | 320000 | 319500 | 230 |
| 317 | 20240827 | 141500 | 75003692000 | 319500 | 320000 | 320000 | 319500 | 166 |
| 318 | 20240827 | 141400 | 74950617500 | 320000 | 319500 | 320000 | 319500 | 276 |
| 319 | 20240827 | 141300 | 74862363500 | 320000 | 320000 | 320000 | 319500 | 237 |
| 320 | 20240827 | 141200 | 74786537000 | 319500 | 319500 | 320000 | 319500 | 387 |
| 321 | 20240827 | 141100 | 74662842000 | 319500 | 319500 | 320000 | 319500 | 159 |
| 322 | 20240827 | 141000 | 74611988000 | 320000 | 319500 | 320000 | 319500 | 203 |
| 323 | 20240827 | 140900 | 74547046500 | 320000 | 320000 | 320000 | 319000 | 1234 |
| 324 | 20240827 | 140800 | 74152569500 | 319500 | 319500 | 320000 | 319500 | 319 |
| 325 | 20240827 | 140700 | 74050508000 | 319500 | 320000 | 320000 | 319500 | 182 |
| 326 | 20240827 | 140600 | 73992286500 | 319500 | 319500 | 320000 | 319500 | 290 |
| 327 | 20240827 | 140500 | 73899546500 | 319500 | 320000 | 320000 | 319500 | 209 |
| 328 | 20240827 | 140400 | 73832684500 | 320000 | 320000 | 320000 | 319500 | 236 |
| 329 | 20240827 | 140300 | 73757210500 | 319500 | 320000 | 320000 | 319500 | 234 |
| 330 | 20240827 | 140200 | 73682347000 | 320000 | 320000 | 320000 | 319000 | 682 |
| 331 | 20240827 | 140100 | 73464345000 | 320000 | 320000 | 320000 | 319500 | 108 |
| 332 | 20240827 | 140000 | 73429801000 | 320000 | 320000 | 320000 | 319500 | 221 |
| 333 | 20240827 | 135900 | 73359101000 | 320000 | 319500 | 320000 | 319000 | 693 |
| 334 | 20240827 | 135800 | 73137652000 | 319000 | 319000 | 319500 | 319000 | 290 |
| 335 | 20240827 | 135700 | 73045036500 | 319500 | 319500 | 319500 | 319000 | 146 |
| 336 | 20240827 | 135600 | 72998415500 | 319000 | 319000 | 319500 | 319000 | 666 |
| 337 | 20240827 | 135500 | 72785917500 | 319500 | 319500 | 319500 | 319000 | 230 |
| 338 | 20240827 | 135400 | 72712492000 | 319500 | 319500 | 319500 | 319000 | 1150 |
| 339 | 20240827 | 135300 | 72345617500 | 319000 | 319500 | 319500 | 319000 | 206 |
| 340 | 20240827 | 135200 | 72279828500 | 319500 | 319500 | 319500 | 319000 | 108 |
| 341 | 20240827 | 135100 | 72245338500 | 319500 | 319500 | 320000 | 319000 | 835 |
| 342 | 20240827 | 135000 | 71978596000 | 319500 | 319500 | 319500 | 319000 | 297 |
| 343 | 20240827 | 134900 | 71883814000 | 319500 | 319500 | 319500 | 319000 | 469 |
| 344 | 20240827 | 134800 | 71733982500 | 319000 | 318500 | 319500 | 318500 | 456 |
| 345 | 20240827 | 134700 | 71588456500 | 319000 | 319000 | 319000 | 318500 | 423 |
| 346 | 20240827 | 134600 | 71453553000 | 318500 | 319000 | 319000 | 318500 | 226 |
| 347 | 20240827 | 134500 | 71381501000 | 318500 | 319000 | 319000 | 318500 | 134 |
| 348 | 20240827 | 134400 | 71338771500 | 319000 | 319000 | 319000 | 318500 | 288 |
| 349 | 20240827 | 134300 | 71246934500 | 318500 | 319000 | 319000 | 318500 | 363 |
| 350 | 20240827 | 134200 | 71131266500 | 319000 | 319500 | 319500 | 318500 | 1859 |
| 351 | 20240827 | 134100 | 70538235000 | 319500 | 319500 | 319500 | 319000 | 134 |
| 352 | 20240827 | 134000 | 70495449000 | 319500 | 319500 | 319500 | 319000 | 538 |
| 353 | 20240827 | 133900 | 70323567000 | 319500 | 319500 | 319500 | 319000 | 96 |
| 354 | 20240827 | 133800 | 70292913000 | 319500 | 319500 | 319500 | 319000 | 198 |
| 355 | 20240827 | 133700 | 70229659500 | 319500 | 319500 | 319500 | 319000 | 113 |
| 356 | 20240827 | 133600 | 70193574000 | 319500 | 319000 | 320000 | 319000 | 725 |
| 357 | 20240827 | 133500 | 69961945500 | 319500 | 319500 | 320000 | 319000 | 1017 |
| 358 | 20240827 | 133400 | 69637012500 | 319500 | 319500 | 320000 | 319500 | 743 |
| 359 | 20240827 | 133300 | 69399258000 | 319500 | 319000 | 320000 | 319000 | 201 |
| 360 | 20240827 | 133200 | 69334998000 | 319500 | 319500 | 319500 | 319000 | 816 |
| 361 | 20240827 | 133100 | 69074297500 | 319500 | 319500 | 319500 | 319000 | 201 |
| 362 | 20240827 | 133000 | 69010094500 | 319000 | 319000 | 319500 | 319000 | 133 |
| 363 | 20240827 | 132900 | 68967642500 | 319000 | 319500 | 319500 | 319000 | 228 |
| 364 | 20240827 | 132800 | 68894858500 | 319500 | 319000 | 319500 | 319000 | 506 |
| 365 | 20240827 | 132700 | 68733207000 | 319500 | 319000 | 319500 | 319000 | 145 |
| 366 | 20240827 | 132600 | 68686885000 | 319000 | 320000 | 320000 | 319000 | 752 |
| 367 | 20240827 | 132500 | 68446607500 | 319500 | 319500 | 320000 | 319500 | 102 |
| 368 | 20240827 | 132400 | 68414001500 | 319500 | 320000 | 320000 | 319500 | 124 |
| 369 | 20240827 | 132300 | 68374331500 | 320000 | 320500 | 320500 | 319500 | 499 |
| 370 | 20240827 | 132200 | 68214654000 | 320500 | 320000 | 320500 | 320000 | 695 |
| 371 | 20240827 | 132100 | 67992182000 | 320500 | 320500 | 320500 | 320000 | 158 |
| 372 | 20240827 | 132000 | 67941566500 | 320000 | 320500 | 320500 | 320000 | 285 |
| 373 | 20240827 | 131900 | 67850302500 | 320500 | 320500 | 320500 | 320000 | 137 |
| 374 | 20240827 | 131800 | 67806406000 | 320000 | 320000 | 320500 | 319500 | 425 |
| 375 | 20240827 | 131700 | 67670383000 | 320000 | 320000 | 320000 | 319500 | 90 |
| 376 | 20240827 | 131600 | 67641591000 | 320000 | 320000 | 320000 | 319500 | 76 |
| 377 | 20240827 | 131500 | 67617289000 | 320000 | 320000 | 320000 | 319500 | 372 |
| 378 | 20240827 | 131400 | 67498270000 | 319500 | 320000 | 320000 | 319500 | 135 |
| 379 | 20240827 | 131300 | 67455081000 | 320000 | 320000 | 320000 | 319500 | 357 |
| 380 | 20240827 | 131200 | 67340860000 | 320000 | 320000 | 320000 | 319500 | 73 |
| 381 | 20240827 | 131100 | 67317507500 | 320000 | 320000 | 320000 | 319500 | 193 |
| 382 | 20240827 | 131000 | 67255772000 | 320000 | 320000 | 320000 | 319500 | 119 |
| 383 | 20240827 | 130900 | 67217710000 | 319500 | 320000 | 320000 | 319500 | 59 |
| 384 | 20240827 | 130800 | 67198840500 | 319500 | 320000 | 320000 | 319500 | 216 |
| 385 | 20240827 | 130700 | 67129754500 | 320000 | 320000 | 320500 | 319500 | 105 |
| 386 | 20240827 | 130600 | 67096151000 | 320000 | 320000 | 320500 | 319500 | 316 |
| 387 | 20240827 | 130500 | 66995032000 | 320000 | 320000 | 320000 | 319500 | 230 |
| 388 | 20240827 | 130400 | 66921456000 | 319500 | 320000 | 320500 | 319500 | 729 |
| 389 | 20240827 | 130300 | 66688400000 | 320000 | 320000 | 320000 | 319500 | 83 |
| 390 | 20240827 | 130200 | 66661860000 | 320000 | 320000 | 320000 | 319500 | 230 |
| 391 | 20240827 | 130100 | 66588349500 | 319500 | 319500 | 320000 | 319000 | 1036 |
| 392 | 20240827 | 130000 | 66257170000 | 319000 | 319500 | 319500 | 319000 | 144 |
| 393 | 20240827 | 125900 | 66211176000 | 319500 | 319500 | 320000 | 319500 | 109 |
| 394 | 20240827 | 125800 | 66176334000 | 319500 | 319500 | 320000 | 319500 | 78 |
| 395 | 20240827 | 125700 | 66151386000 | 320000 | 319500 | 320000 | 319000 | 183 |
| 396 | 20240827 | 125600 | 66092912500 | 319500 | 320000 | 320000 | 319500 | 224 |
| 397 | 20240827 | 125500 | 66021323500 | 320000 | 319500 | 320000 | 319500 | 76 |
| 398 | 20240827 | 125400 | 65997007500 | 320000 | 320000 | 320000 | 319500 | 118 |
| 399 | 20240827 | 125300 | 65959267000 | 320000 | 319000 | 320000 | 319000 | 147 |
| 400 | 20240827 | 125200 | 65912262000 | 319000 | 320000 | 320000 | 319000 | 152 |
| 401 | 20240827 | 125100 | 65863685000 | 320000 | 319500 | 320000 | 319000 | 242 |
| 402 | 20240827 | 125000 | 65786343000 | 319000 | 320500 | 320500 | 319000 | 750 |
| 403 | 20240827 | 124900 | 65546586000 | 320500 | 320000 | 320500 | 320000 | 98 |
| 404 | 20240827 | 124800 | 65515213000 | 320000 | 320000 | 320000 | 319500 | 282 |
| 405 | 20240827 | 124700 | 65424973500 | 320000 | 320000 | 320000 | 319500 | 260 |
| 406 | 20240827 | 124600 | 65341800000 | 320000 | 320000 | 320000 | 319500 | 146 |
| 407 | 20240827 | 124500 | 65295085000 | 320000 | 320000 | 320000 | 319500 | 120 |
| 408 | 20240827 | 124400 | 65256685500 | 320000 | 319500 | 320000 | 319500 | 180 |
| 409 | 20240827 | 124300 | 65199163000 | 319500 | 319500 | 319500 | 319000 | 91 |
| 410 | 20240827 | 124200 | 65170089500 | 319500 | 319500 | 319500 | 319000 | 146 |
| 411 | 20240827 | 124100 | 65123457500 | 319500 | 319500 | 319500 | 319000 | 72 |
| 412 | 20240827 | 124000 | 65100461000 | 319500 | 319500 | 319500 | 319000 | 270 |
| 413 | 20240827 | 123900 | 65014197000 | 319500 | 319500 | 319500 | 319000 | 82 |
| 414 | 20240827 | 123800 | 64988000500 | 319000 | 320000 | 320000 | 319000 | 487 |
| 415 | 20240827 | 123700 | 64832400500 | 319500 | 319500 | 320000 | 319500 | 383 |
| 416 | 20240827 | 123600 | 64710023000 | 319500 | 319000 | 319500 | 319000 | 93 |
| 417 | 20240827 | 123500 | 64680318000 | 319500 | 319000 | 319500 | 319000 | 299 |
| 418 | 20240827 | 123400 | 64584794000 | 319000 | 319000 | 319500 | 319000 | 117 |
| 419 | 20240827 | 123300 | 64547450500 | 319500 | 319000 | 319500 | 319000 | 67 |
| 420 | 20240827 | 123200 | 64526050000 | 319000 | 319000 | 319500 | 318500 | 164 |
| 421 | 20240827 | 123100 | 64473742000 | 319000 | 319000 | 319500 | 318500 | 65 |
| 422 | 20240827 | 123000 | 64453010000 | 318500 | 319500 | 319500 | 318500 | 825 |
| 423 | 20240827 | 122900 | 64189787500 | 319500 | 319500 | 319500 | 319000 | 130 |
| 424 | 20240827 | 122800 | 64148269000 | 319500 | 319000 | 319500 | 319000 | 206 |
| 425 | 20240827 | 122700 | 64082513000 | 319500 | 319500 | 319500 | 319000 | 59 |
| 426 | 20240827 | 122600 | 64063665000 | 319000 | 319000 | 319500 | 319000 | 287 |
| 427 | 20240827 | 122500 | 63972087000 | 319000 | 318500 | 319000 | 318500 | 400 |
| 428 | 20240827 | 122400 | 63844524500 | 319000 | 319000 | 319000 | 318500 | 431 |
| 429 | 20240827 | 122300 | 63707073500 | 319500 | 319500 | 319500 | 319000 | 149 |
| 430 | 20240827 | 122200 | 63659471500 | 319500 | 319500 | 319500 | 319000 | 150 |
| 431 | 20240827 | 122100 | 63611551500 | 319500 | 319000 | 319500 | 319000 | 385 |
| 432 | 20240827 | 122000 | 63488728000 | 319000 | 319000 | 319000 | 318500 | 82 |
| 433 | 20240827 | 121900 | 63462578500 | 318500 | 319000 | 319000 | 318500 | 214 |
| 434 | 20240827 | 121800 | 63394327500 | 319000 | 319000 | 319000 | 318500 | 142 |
| 435 | 20240827 | 121700 | 63349040000 | 319000 | 319000 | 319000 | 318500 | 147 |
| 436 | 20240827 | 121600 | 63302181000 | 318500 | 319000 | 319000 | 318500 | 86 |
| 437 | 20240827 | 121500 | 63274764000 | 319000 | 319000 | 319000 | 318500 | 212 |
| 438 | 20240827 | 121400 | 63207151500 | 319000 | 319000 | 319000 | 318500 | 162 |
| 439 | 20240827 | 121300 | 63155477000 | 319000 | 318500 | 319000 | 318500 | 427 |
| 440 | 20240827 | 121200 | 63019447000 | 318500 | 318500 | 319000 | 318500 | 249 |
| 441 | 20240827 | 121100 | 62940072500 | 318500 | 319000 | 319000 | 318500 | 77 |
| 442 | 20240827 | 121000 | 62915520500 | 318500 | 319000 | 319000 | 318500 | 186 |
| 443 | 20240827 | 120900 | 62856241000 | 319000 | 319000 | 319000 | 318500 | 172 |
| 444 | 20240827 | 120800 | 62801381000 | 319000 | 319000 | 319000 | 318500 | 52 |
| 445 | 20240827 | 120700 | 62784801500 | 318500 | 319000 | 319000 | 318500 | 132 |
| 446 | 20240827 | 120600 | 62742729500 | 319000 | 319000 | 319000 | 318000 | 957 |
| 447 | 20240827 | 120500 | 62437688500 | 319000 | 319000 | 319000 | 318500 | 603 |
| 448 | 20240827 | 120400 | 62245587500 | 319000 | 319000 | 319000 | 318500 | 152 |
| 449 | 20240827 | 120300 | 62197108000 | 319000 | 319000 | 319000 | 318500 | 410 |
| 450 | 20240827 | 120200 | 62066416500 | 319000 | 318500 | 319000 | 318500 | 168 |
| 451 | 20240827 | 120100 | 62012885500 | 319000 | 319000 | 319000 | 318500 | 82 |
| 452 | 20240827 | 120000 | 61986742500 | 319000 | 319000 | 319000 | 318500 | 530 |
| 453 | 20240827 | 115900 | 61817690000 | 319000 | 319500 | 319500 | 318500 | 1371 |
| 454 | 20240827 | 115800 | 61380365500 | 319000 | 319500 | 319500 | 319000 | 94 |
| 455 | 20240827 | 115700 | 61350349500 | 319500 | 319500 | 320000 | 319000 | 560 |
| 456 | 20240827 | 115600 | 61171427500 | 320000 | 320000 | 320000 | 319500 | 486 |
| 457 | 20240827 | 115500 | 61016102000 | 320000 | 320000 | 320000 | 319500 | 682 |
| 458 | 20240827 | 115400 | 60797885500 | 320000 | 319500 | 320000 | 319500 | 33 |
| 459 | 20240827 | 115300 | 60787331500 | 319500 | 320000 | 320000 | 319500 | 228 |
| 460 | 20240827 | 115200 | 60714391500 | 320000 | 319500 | 320000 | 319500 | 476 |
| 461 | 20240827 | 115100 | 60562106500 | 319500 | 319500 | 320000 | 319500 | 122 |
| 462 | 20240827 | 115000 | 60523083500 | 320000 | 319500 | 320000 | 319500 | 345 |
| 463 | 20240827 | 114900 | 60412808500 | 320000 | 320000 | 320000 | 319500 | 123 |
| 464 | 20240827 | 114800 | 60373478000 | 320000 | 319500 | 320000 | 319500 | 155 |
| 465 | 20240827 | 114700 | 60323886500 | 320000 | 320000 | 320000 | 319500 | 74 |
| 466 | 20240827 | 114600 | 60300220000 | 319500 | 320000 | 320000 | 319500 | 113 |
| 467 | 20240827 | 114500 | 60264076500 | 320000 | 320000 | 320000 | 319500 | 187 |
| 468 | 20240827 | 114400 | 60204292500 | 320000 | 320000 | 320000 | 319500 | 90 |
| 469 | 20240827 | 114300 | 60175519000 | 320000 | 320000 | 320000 | 319500 | 148 |
| 470 | 20240827 | 114200 | 60128179500 | 320000 | 320000 | 320000 | 319500 | 116 |
| 471 | 20240827 | 114100 | 60091090000 | 320000 | 319500 | 320000 | 319500 | 281 |
| 472 | 20240827 | 114000 | 60001269000 | 319500 | 320000 | 320000 | 319500 | 157 |
| 473 | 20240827 | 113900 | 59951031500 | 320000 | 320500 | 320500 | 319500 | 1106 |
| 474 | 20240827 | 113800 | 59597090500 | 320500 | 321000 | 321000 | 320000 | 281 |
| 475 | 20240827 | 113700 | 59507043500 | 321000 | 320500 | 321000 | 320000 | 668 |
| 476 | 20240827 | 113600 | 59292868500 | 320500 | 320000 | 320500 | 320000 | 88 |
| 477 | 20240827 | 113500 | 59264691500 | 320000 | 320500 | 320500 | 320000 | 202 |
| 478 | 20240827 | 113400 | 59200014500 | 320500 | 321000 | 321000 | 320500 | 281 |
| 479 | 20240827 | 113300 | 59109888000 | 320000 | 321000 | 321000 | 320000 | 405 |
| 480 | 20240827 | 113200 | 58980059500 | 320500 | 321000 | 321000 | 320500 | 71 |
| 481 | 20240827 | 113100 | 58957273000 | 321000 | 321000 | 321000 | 320500 | 204 |
| 482 | 20240827 | 113000 | 58891863500 | 321000 | 320500 | 321000 | 320500 | 228 |
| 483 | 20240827 | 112900 | 58818690500 | 321000 | 321000 | 321000 | 320500 | 67 |
| 484 | 20240827 | 112800 | 58797199000 | 320500 | 321000 | 321000 | 320500 | 244 |
| 485 | 20240827 | 112700 | 58718978000 | 321000 | 321000 | 321000 | 320500 | 135 |
| 486 | 20240827 | 112600 | 58675648500 | 321000 | 321000 | 321000 | 320500 | 105 |
| 487 | 20240827 | 112500 | 58641977500 | 320000 | 321000 | 321000 | 320000 | 240 |
| 488 | 20240827 | 112400 | 58565032000 | 321000 | 321000 | 321000 | 320500 | 281 |
| 489 | 20240827 | 112300 | 58474858000 | 321000 | 321000 | 321000 | 320500 | 274 |
| 490 | 20240827 | 112200 | 58386915500 | 320500 | 320500 | 321000 | 320500 | 81 |
| 491 | 20240827 | 112100 | 58360934500 | 320000 | 320000 | 321000 | 320000 | 336 |
| 492 | 20240827 | 112000 | 58253103500 | 321000 | 320500 | 321000 | 320000 | 207 |
| 493 | 20240827 | 111900 | 58186754500 | 320000 | 320000 | 320500 | 319500 | 509 |
| 494 | 20240827 | 111800 | 58023848000 | 320000 | 320500 | 320500 | 320000 | 1085 |
| 495 | 20240827 | 111700 | 57676628000 | 320500 | 320500 | 320500 | 320000 | 459 |
| 496 | 20240827 | 111600 | 57529651500 | 320500 | 320500 | 321000 | 320000 | 350 |
| 497 | 20240827 | 111500 | 57417479500 | 320500 | 320500 | 321000 | 320000 | 1849 |
| 498 | 20240827 | 111400 | 56825370500 | 321000 | 321500 | 321500 | 320500 | 168 |
| 499 | 20240827 | 111300 | 56771432000 | 321000 | 321500 | 321500 | 321000 | 303 |
| 500 | 20240827 | 111200 | 56674138000 | 321500 | 321000 | 321500 | 321000 | 90 |
| 501 | 20240827 | 111100 | 56645206000 | 321000 | 321500 | 321500 | 321000 | 193 |
| 502 | 20240827 | 111000 | 56583217500 | 321500 | 321000 | 321500 | 321000 | 129 |
| 503 | 20240827 | 110900 | 56541773000 | 321500 | 321000 | 321500 | 321000 | 250 |
| 504 | 20240827 | 110800 | 56461467500 | 321500 | 321000 | 322000 | 320500 | 1742 |
| 505 | 20240827 | 110700 | 55902590500 | 321000 | 322000 | 322000 | 320500 | 2157 |
| 506 | 20240827 | 110600 | 55209867000 | 322000 | 322000 | 322500 | 321500 | 469 |
| 507 | 20240827 | 110500 | 55058796500 | 322500 | 322000 | 322500 | 322000 | 107 |
| 508 | 20240827 | 110400 | 55024291000 | 322000 | 322000 | 322500 | 322000 | 213 |
| 509 | 20240827 | 110300 | 54955621500 | 322500 | 322500 | 322500 | 322000 | 197 |
| 510 | 20240827 | 110200 | 54892164500 | 322500 | 322500 | 322500 | 322000 | 127 |
| 511 | 20240827 | 110100 | 54851214000 | 322500 | 323000 | 323000 | 322000 | 293 |
| 512 | 20240827 | 110000 | 54756692000 | 323000 | 322500 | 323000 | 322000 | 538 |
| 513 | 20240827 | 105900 | 54583275500 | 322500 | 322500 | 322500 | 322000 | 110 |
| 514 | 20240827 | 105800 | 54547803000 | 322500 | 323000 | 323000 | 322000 | 153 |
| 515 | 20240827 | 105700 | 54498436000 | 323000 | 323000 | 323000 | 322000 | 379 |
| 516 | 20240827 | 105600 | 54376116500 | 323000 | 322500 | 323000 | 322000 | 878 |
| 517 | 20240827 | 105500 | 54093132500 | 323000 | 323000 | 323500 | 322500 | 112 |
| 518 | 20240827 | 105400 | 54056955000 | 323000 | 323000 | 323000 | 322500 | 278 |
| 519 | 20240827 | 105300 | 53967189000 | 323000 | 323000 | 323000 | 322500 | 122 |
| 520 | 20240827 | 105200 | 53927803000 | 322500 | 323000 | 323500 | 322500 | 339 |
| 521 | 20240827 | 105100 | 53818282500 | 323500 | 323000 | 323500 | 322500 | 1038 |
| 522 | 20240827 | 105000 | 53483128500 | 323000 | 323000 | 323000 | 322500 | 146 |
| 523 | 20240827 | 104900 | 53435981000 | 323000 | 322500 | 323000 | 322500 | 68 |
| 524 | 20240827 | 104800 | 53414035000 | 323000 | 322000 | 323000 | 322000 | 1383 |
| 525 | 20240827 | 104700 | 52968343500 | 321500 | 322500 | 322500 | 321500 | 500 |
| 526 | 20240827 | 104600 | 52807358500 | 322500 | 322500 | 322500 | 322000 | 1260 |
| 527 | 20240827 | 104500 | 52401571000 | 322000 | 324000 | 324000 | 322000 | 1790 |
| 528 | 20240827 | 104400 | 51823886000 | 323500 | 323500 | 324000 | 323500 | 281 |
| 529 | 20240827 | 104300 | 51732908000 | 324000 | 323500 | 324000 | 323000 | 677 |
| 530 | 20240827 | 104200 | 51513882500 | 323500 | 323500 | 323500 | 323000 | 177 |
| 531 | 20240827 | 104100 | 51456627000 | 323500 | 323500 | 324000 | 323000 | 216 |
| 532 | 20240827 | 104000 | 51386756000 | 324000 | 323500 | 324000 | 323500 | 249 |
| 533 | 20240827 | 103900 | 51306202500 | 324000 | 324500 | 324500 | 323500 | 742 |
| 534 | 20240827 | 103800 | 51065777500 | 324500 | 324000 | 325000 | 323500 | 397 |
| 535 | 20240827 | 103700 | 50936918500 | 324000 | 324000 | 324500 | 323500 | 1365 |
| 536 | 20240827 | 103600 | 50494395500 | 324500 | 324000 | 324500 | 323500 | 476 |
| 537 | 20240827 | 103500 | 50340175500 | 323500 | 324500 | 324500 | 323500 | 643 |
| 538 | 20240827 | 103400 | 50131794500 | 324500 | 323500 | 324500 | 323500 | 331 |
| 539 | 20240827 | 103300 | 50024535500 | 324000 | 324500 | 324500 | 323500 | 1053 |
| 540 | 20240827 | 103200 | 49683307000 | 324500 | 324500 | 324500 | 324000 | 190 |
| 541 | 20240827 | 103100 | 49621658000 | 324500 | 324500 | 324500 | 324000 | 1120 |
| 542 | 20240827 | 103000 | 49258319500 | 324500 | 324000 | 324500 | 324000 | 2035 |
| 543 | 20240827 | 102900 | 48598395500 | 323500 | 324000 | 324000 | 323500 | 310 |
| 544 | 20240827 | 102800 | 48498057000 | 324000 | 323500 | 324000 | 323000 | 583 |
| 545 | 20240827 | 102700 | 48309469500 | 323000 | 322500 | 323500 | 322500 | 449 |
| 546 | 20240827 | 102600 | 48164447500 | 323000 | 323000 | 323000 | 322500 | 172 |
| 547 | 20240827 | 102500 | 48108900000 | 323000 | 323000 | 323000 | 322500 | 342 |
| 548 | 20240827 | 102400 | 47998468500 | 323000 | 323000 | 323000 | 322500 | 398 |
| 549 | 20240827 | 102300 | 47869926500 | 323000 | 322500 | 323000 | 322500 | 456 |
| 550 | 20240827 | 102200 | 47722716500 | 322000 | 323000 | 323000 | 322000 | 911 |
| 551 | 20240827 | 102100 | 47428884500 | 322500 | 322500 | 323000 | 322500 | 134 |
| 552 | 20240827 | 102000 | 47385628500 | 323000 | 323000 | 323000 | 322500 | 284 |
| 553 | 20240827 | 101900 | 47293963500 | 323000 | 323000 | 323000 | 322500 | 126 |
| 554 | 20240827 | 101800 | 47253278500 | 323000 | 322500 | 323000 | 322500 | 203 |
| 555 | 20240827 | 101700 | 47187752500 | 322500 | 322500 | 323000 | 322000 | 1068 |
| 556 | 20240827 | 101600 | 46843276500 | 323000 | 323000 | 323500 | 322500 | 1014 |
| 557 | 20240827 | 101500 | 46515763500 | 323500 | 323500 | 323500 | 323000 | 329 |
| 558 | 20240827 | 101400 | 46409414000 | 323500 | 323500 | 323500 | 323000 | 433 |
| 559 | 20240827 | 101300 | 46269534000 | 323500 | 323000 | 323500 | 322500 | 710 |
| 560 | 20240827 | 101200 | 46040208000 | 323000 | 323000 | 323500 | 322500 | 553 |
| 561 | 20240827 | 101100 | 45861740000 | 323000 | 323000 | 323500 | 322500 | 452 |
| 562 | 20240827 | 101000 | 45715606000 | 323500 | 323500 | 323500 | 322500 | 1697 |
| 563 | 20240827 | 100900 | 45167528500 | 323000 | 324000 | 324000 | 323000 | 1268 |
| 564 | 20240827 | 100800 | 44757400000 | 324000 | 323500 | 324000 | 323500 | 498 |
| 565 | 20240827 | 100700 | 44596202500 | 323500 | 323000 | 323500 | 323000 | 183 |
| 566 | 20240827 | 100600 | 44537035000 | 323500 | 324000 | 324000 | 323000 | 829 |
| 567 | 20240827 | 100500 | 44268861500 | 324000 | 323500 | 324000 | 323500 | 1050 |
| 568 | 20240827 | 100400 | 43928821500 | 323500 | 324000 | 324000 | 323000 | 227 |
| 569 | 20240827 | 100300 | 43855366000 | 324000 | 323000 | 324000 | 323000 | 445 |
| 570 | 20240827 | 100200 | 43711456500 | 323000 | 324000 | 324000 | 323000 | 368 |
| 571 | 20240827 | 100100 | 43592381500 | 323500 | 324000 | 324000 | 323500 | 269 |
| 572 | 20240827 | 100000 | 43505312500 | 324000 | 324000 | 324000 | 323500 | 320 |
| 573 | 20240827 | 095900 | 43401661000 | 324000 | 323500 | 324000 | 323000 | 987 |
| 574 | 20240827 | 095800 | 43082159000 | 323500 | 323500 | 324000 | 323000 | 1275 |
| 575 | 20240827 | 095700 | 42669834000 | 323500 | 325000 | 325500 | 323500 | 5946 |
| 576 | 20240827 | 095600 | 40739683500 | 325500 | 326000 | 326000 | 325000 | 662 |
| 577 | 20240827 | 095500 | 40524193000 | 326000 | 326000 | 326000 | 325000 | 1037 |
| 578 | 20240827 | 095400 | 40186622000 | 326000 | 326000 | 326500 | 325500 | 431 |
| 579 | 20240827 | 095300 | 40046185500 | 326500 | 326000 | 326500 | 325500 | 1549 |
| 580 | 20240827 | 095200 | 39541274000 | 326000 | 326000 | 326500 | 325500 | 811 |
| 581 | 20240827 | 095100 | 39276875500 | 325500 | 325500 | 326000 | 325000 | 669 |
| 582 | 20240827 | 095000 | 39058971000 | 325500 | 326500 | 326500 | 325500 | 1092 |
| 583 | 20240827 | 094900 | 38703033500 | 326500 | 326000 | 326500 | 325500 | 661 |
| 584 | 20240827 | 094800 | 38487496000 | 326000 | 327000 | 327000 | 325500 | 829 |
| 585 | 20240827 | 094700 | 38217141000 | 326500 | 327000 | 327000 | 326500 | 1271 |
| 586 | 20240827 | 094600 | 37801841000 | 327000 | 326500 | 327000 | 326500 | 650 |
| 587 | 20240827 | 094500 | 37589439500 | 327000 | 327000 | 327000 | 326500 | 1175 |
| 588 | 20240827 | 094400 | 37205667500 | 327000 | 326000 | 327000 | 325500 | 871 |
| 589 | 20240827 | 094300 | 36921442000 | 326500 | 327000 | 327000 | 325500 | 2082 |
| 590 | 20240827 | 094200 | 36242247000 | 327000 | 326000 | 327000 | 325500 | 1653 |
| 591 | 20240827 | 094100 | 35702748500 | 326000 | 325500 | 326000 | 325000 | 2788 |
| 592 | 20240827 | 094000 | 34795176500 | 325500 | 326500 | 326500 | 325000 | 4525 |
| 593 | 20240827 | 093900 | 33321372000 | 326000 | 326500 | 327000 | 326000 | 2381 |
| 594 | 20240827 | 093800 | 32544020500 | 326500 | 327000 | 328000 | 326000 | 3059 |
| 595 | 20240827 | 093700 | 31543116500 | 327500 | 328000 | 328500 | 327500 | 953 |
| 596 | 20240827 | 093600 | 31230734000 | 328000 | 329000 | 329000 | 328000 | 3431 |
| 597 | 20240827 | 093500 | 30103584000 | 329000 | 327000 | 329000 | 327000 | 5883 |
| 598 | 20240827 | 093400 | 28173491500 | 327500 | 326500 | 327500 | 325500 | 7493 |
| 599 | 20240827 | 093300 | 25725413500 | 326500 | 326500 | 326500 | 326000 | 1014 |
| 600 | 20240827 | 093200 | 25394460000 | 326000 | 326500 | 326500 | 325500 | 2954 |
| 601 | 20240827 | 093100 | 24431330500 | 326500 | 326500 | 326500 | 326000 | 1989 |
| 602 | 20240827 | 093000 | 23782365500 | 326500 | 326000 | 326500 | 326000 | 2543 |
| 603 | 20240827 | 092900 | 22952185500 | 326000 | 325000 | 326500 | 324500 | 4555 |
| 604 | 20240827 | 092800 | 21469104500 | 325000 | 324500 | 325000 | 324500 | 3620 |
| 605 | 20240827 | 092700 | 20292797500 | 324500 | 324000 | 324500 | 323500 | 5959 |
| 606 | 20240827 | 092600 | 18360623500 | 324000 | 323000 | 324000 | 323000 | 640 |
| 607 | 20240827 | 092500 | 18153580500 | 323500 | 323000 | 324000 | 323000 | 1734 |
| 608 | 20240827 | 092400 | 17592704500 | 323500 | 322500 | 323500 | 322500 | 755 |
| 609 | 20240827 | 092300 | 17348891500 | 322500 | 322000 | 323000 | 321000 | 2201 |
| 610 | 20240827 | 092200 | 16639831500 | 322000 | 323000 | 323500 | 322000 | 1537 |
| 611 | 20240827 | 092100 | 16143607000 | 323000 | 323000 | 323500 | 322500 | 2150 |
| 612 | 20240827 | 092000 | 15448930500 | 323000 | 324500 | 324500 | 322500 | 2665 |
| 613 | 20240827 | 091900 | 14586967500 | 324500 | 322000 | 324500 | 322000 | 5501 |
| 614 | 20240827 | 091800 | 12807518000 | 322000 | 322500 | 323000 | 321500 | 1218 |
| 615 | 20240827 | 091700 | 12415061500 | 322500 | 323000 | 323500 | 322000 | 1607 |
| 616 | 20240827 | 091600 | 11896534500 | 323000 | 321000 | 323500 | 321000 | 4187 |
| 617 | 20240827 | 091500 | 10546602000 | 321000 | 321500 | 322000 | 320000 | 3048 |
| 618 | 20240827 | 091400 | 9567442000 | 321500 | 319500 | 321500 | 319500 | 2468 |
| 619 | 20240827 | 091300 | 8776357500 | 320000 | 320000 | 321000 | 319500 | 1203 |
| 620 | 20240827 | 091200 | 8391175500 | 320000 | 319500 | 320500 | 319500 | 485 |
| 621 | 20240827 | 091100 | 8236055500 | 319500 | 319000 | 320000 | 319000 | 2112 |
| 622 | 20240827 | 091000 | 7561248500 | 319500 | 319000 | 319500 | 318500 | 843 |
| 623 | 20240827 | 090900 | 7292127000 | 318500 | 317500 | 318500 | 317000 | 1152 |
| 624 | 20240827 | 090800 | 6925826500 | 317500 | 318500 | 318500 | 317000 | 2807 |
| 625 | 20240827 | 090700 | 6033217500 | 319000 | 318500 | 319000 | 318000 | 588 |
| 626 | 20240827 | 090600 | 5845776500 | 318500 | 318000 | 318500 | 317500 | 1195 |
| 627 | 20240827 | 090500 | 5465531000 | 317500 | 317500 | 318000 | 317000 | 967 |
| 628 | 20240827 | 090400 | 5158380000 | 317500 | 317000 | 317500 | 316500 | 1162 |
| 629 | 20240827 | 090300 | 4790075500 | 317000 | 317500 | 317500 | 316000 | 2862 |
| 630 | 20240827 | 090200 | 3883625000 | 317500 | 317000 | 317500 | 316000 | 2776 |
| 631 | 20240827 | 090100 | 3003427500 | 317500 | 321000 | 321000 | 317000 | 3491 |
| 632 | 20240827 | 090000 | 1889074500 | 320500 | 320500 | 323000 | 320500 | 5730 |