37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240822 | 193000 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 31535 |
| 3 | 20240822 | 192900 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 4 | 20240822 | 192800 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 5 | 20240822 | 192700 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 6 | 20240822 | 192600 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 7 | 20240822 | 192500 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 8 | 20240822 | 192400 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 9 | 20240822 | 192300 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 10 | 20240822 | 192200 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 11 | 20240822 | 192100 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 12 | 20240822 | 192000 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 13 | 20240822 | 191900 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 14 | 20240822 | 191800 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 15 | 20240822 | 191700 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 16 | 20240822 | 191600 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 17 | 20240822 | 191500 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 18 | 20240822 | 191400 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 19 | 20240822 | 191300 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 20 | 20240822 | 191200 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 21 | 20240822 | 191100 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 22 | 20240822 | 191000 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 23 | 20240822 | 190900 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 24 | 20240822 | 190800 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 25 | 20240822 | 190700 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 26 | 20240822 | 190600 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 27 | 20240822 | 190500 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 28 | 20240822 | 190400 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 29 | 20240822 | 190300 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 30 | 20240822 | 190200 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 31 | 20240822 | 190100 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 32 | 20240822 | 190000 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 31535 |
| 33 | 20240822 | 185900 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 34 | 20240822 | 185800 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 35 | 20240822 | 185700 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 36 | 20240822 | 185600 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 37 | 20240822 | 185500 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 38 | 20240822 | 185400 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 39 | 20240822 | 185300 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 40 | 20240822 | 185200 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 41 | 20240822 | 185100 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 42 | 20240822 | 185000 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 43 | 20240822 | 184900 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 44 | 20240822 | 184800 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 45 | 20240822 | 184700 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 46 | 20240822 | 184600 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 47 | 20240822 | 184500 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 48 | 20240822 | 184400 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 49 | 20240822 | 184300 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 50 | 20240822 | 184200 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 51 | 20240822 | 184100 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 52 | 20240822 | 184000 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 53 | 20240822 | 183900 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 54 | 20240822 | 183800 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 55 | 20240822 | 183700 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 56 | 20240822 | 183600 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 57 | 20240822 | 183500 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 58 | 20240822 | 183400 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 59 | 20240822 | 183300 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 60 | 20240822 | 183200 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 61 | 20240822 | 183100 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 62 | 20240822 | 183000 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 31535 |
| 63 | 20240822 | 182900 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 64 | 20240822 | 182800 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 65 | 20240822 | 182700 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 66 | 20240822 | 182600 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 67 | 20240822 | 182500 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 68 | 20240822 | 182400 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 69 | 20240822 | 182300 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 70 | 20240822 | 182200 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 71 | 20240822 | 182100 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 72 | 20240822 | 182000 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 73 | 20240822 | 181900 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 74 | 20240822 | 181800 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 75 | 20240822 | 181700 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 76 | 20240822 | 181600 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 77 | 20240822 | 181500 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 78 | 20240822 | 181400 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 79 | 20240822 | 181300 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 80 | 20240822 | 181200 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 81 | 20240822 | 181100 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 82 | 20240822 | 181000 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 83 | 20240822 | 180900 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 84 | 20240822 | 180800 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 85 | 20240822 | 180700 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 86 | 20240822 | 180600 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 87 | 20240822 | 180500 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 88 | 20240822 | 180400 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 89 | 20240822 | 180300 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 90 | 20240822 | 180200 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 91 | 20240822 | 180100 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 92 | 20240822 | 180000 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 31535 |
| 93 | 20240822 | 175900 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 94 | 20240822 | 175800 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 95 | 20240822 | 175700 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 96 | 20240822 | 175600 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 97 | 20240822 | 175500 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 98 | 20240822 | 175400 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 99 | 20240822 | 175300 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 100 | 20240822 | 175200 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 101 | 20240822 | 175100 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 102 | 20240822 | 175000 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 103 | 20240822 | 174900 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 104 | 20240822 | 174800 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 105 | 20240822 | 174700 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 106 | 20240822 | 174600 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 107 | 20240822 | 174500 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 108 | 20240822 | 174400 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 109 | 20240822 | 174300 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 110 | 20240822 | 174200 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 111 | 20240822 | 174100 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 112 | 20240822 | 174000 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 113 | 20240822 | 173900 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 114 | 20240822 | 173800 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 115 | 20240822 | 173700 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 116 | 20240822 | 173600 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 117 | 20240822 | 173500 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 118 | 20240822 | 173400 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 119 | 20240822 | 173300 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 120 | 20240822 | 173200 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 121 | 20240822 | 173100 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 122 | 20240822 | 173000 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 31535 |
| 123 | 20240822 | 172900 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 124 | 20240822 | 172800 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 125 | 20240822 | 172700 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 126 | 20240822 | 172600 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 127 | 20240822 | 172500 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 128 | 20240822 | 172400 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 129 | 20240822 | 172300 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 130 | 20240822 | 172200 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 131 | 20240822 | 172100 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 132 | 20240822 | 172000 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 133 | 20240822 | 171900 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 134 | 20240822 | 171800 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 135 | 20240822 | 171700 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 136 | 20240822 | 171600 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 137 | 20240822 | 171500 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 138 | 20240822 | 171400 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 139 | 20240822 | 171300 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 140 | 20240822 | 171200 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 141 | 20240822 | 171100 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 142 | 20240822 | 171000 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 143 | 20240822 | 170900 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 144 | 20240822 | 170800 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 145 | 20240822 | 170700 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 146 | 20240822 | 170600 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 147 | 20240822 | 170500 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 148 | 20240822 | 170400 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 149 | 20240822 | 170300 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 150 | 20240822 | 170200 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 151 | 20240822 | 170100 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 152 | 20240822 | 170000 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 31535 |
| 153 | 20240822 | 165900 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 154 | 20240822 | 165800 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 155 | 20240822 | 165700 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 156 | 20240822 | 165600 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 157 | 20240822 | 165500 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 158 | 20240822 | 165400 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 159 | 20240822 | 165300 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 160 | 20240822 | 165200 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 161 | 20240822 | 165100 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 162 | 20240822 | 165000 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 163 | 20240822 | 164900 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 164 | 20240822 | 164800 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 165 | 20240822 | 164700 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 166 | 20240822 | 164600 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 167 | 20240822 | 164500 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 168 | 20240822 | 164400 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 169 | 20240822 | 164300 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 170 | 20240822 | 164200 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 171 | 20240822 | 164100 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 172 | 20240822 | 164000 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 173 | 20240822 | 163900 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 174 | 20240822 | 163800 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 175 | 20240822 | 163700 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 176 | 20240822 | 163600 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 177 | 20240822 | 163500 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 178 | 20240822 | 163400 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 179 | 20240822 | 163300 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 180 | 20240822 | 163200 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 181 | 20240822 | 163100 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 182 | 20240822 | 163000 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 31535 |
| 183 | 20240822 | 162900 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 184 | 20240822 | 162800 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 185 | 20240822 | 162700 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 186 | 20240822 | 162600 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 187 | 20240822 | 162500 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 188 | 20240822 | 162400 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 189 | 20240822 | 162300 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 190 | 20240822 | 162200 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 191 | 20240822 | 162100 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 192 | 20240822 | 162000 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 193 | 20240822 | 161900 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 194 | 20240822 | 161800 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 195 | 20240822 | 161700 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 196 | 20240822 | 161600 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 197 | 20240822 | 161500 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 198 | 20240822 | 161400 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 199 | 20240822 | 161300 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 200 | 20240822 | 161200 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 201 | 20240822 | 161100 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 202 | 20240822 | 161000 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 203 | 20240822 | 160900 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 204 | 20240822 | 160800 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 205 | 20240822 | 160700 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 206 | 20240822 | 160600 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 207 | 20240822 | 160500 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 208 | 20240822 | 160400 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 209 | 20240822 | 160300 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 210 | 20240822 | 160200 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 211 | 20240822 | 160100 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 212 | 20240822 | 160000 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 31535 |
| 213 | 20240822 | 155900 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 214 | 20240822 | 155800 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 215 | 20240822 | 155700 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 216 | 20240822 | 155600 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 217 | 20240822 | 155500 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 218 | 20240822 | 155400 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 219 | 20240822 | 155300 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 220 | 20240822 | 155200 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 221 | 20240822 | 155100 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 222 | 20240822 | 155000 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 223 | 20240822 | 154900 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 224 | 20240822 | 154800 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 225 | 20240822 | 154700 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 226 | 20240822 | 154600 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 227 | 20240822 | 154500 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 228 | 20240822 | 154400 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 229 | 20240822 | 154300 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 230 | 20240822 | 154200 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 231 | 20240822 | 154100 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 232 | 20240822 | 154000 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 233 | 20240822 | 153900 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 234 | 20240822 | 153800 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 235 | 20240822 | 153700 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 236 | 20240822 | 153600 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 237 | 20240822 | 153500 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 238 | 20240822 | 153400 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 239 | 20240822 | 153300 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 240 | 20240822 | 153200 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 241 | 20240822 | 153100 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 0 |
| 242 | 20240822 | 153000 | 148490999000 | 316000 | 316000 | 316000 | 316000 | 63070 |
| 243 | 20240822 | 152900 | 138525939000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 244 | 20240822 | 152800 | 138525939000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 245 | 20240822 | 152700 | 138525939000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 246 | 20240822 | 152600 | 138525939000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 247 | 20240822 | 152500 | 138525939000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 248 | 20240822 | 152400 | 138525939000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 249 | 20240822 | 152300 | 138525939000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 250 | 20240822 | 152200 | 138525939000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 251 | 20240822 | 152100 | 138525939000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 252 | 20240822 | 152000 | 138525939000 | 316500 | 316500 | 316500 | 316500 | 0 |
| 253 | 20240822 | 151900 | 138525939000 | 316500 | 316500 | 317500 | 316000 | 2505 |
| 254 | 20240822 | 151800 | 137732295000 | 317000 | 317500 | 317500 | 316000 | 3805 |
| 255 | 20240822 | 151700 | 136526364500 | 317000 | 317000 | 317500 | 316000 | 5389 |
| 256 | 20240822 | 151600 | 134817806500 | 317000 | 316500 | 317000 | 315500 | 3355 |
| 257 | 20240822 | 151500 | 133755997500 | 316500 | 316000 | 316500 | 315500 | 2474 |
| 258 | 20240822 | 151400 | 132973993500 | 316000 | 316000 | 316500 | 315500 | 1888 |
| 259 | 20240822 | 151300 | 132377251500 | 316000 | 316000 | 316500 | 315500 | 1902 |
| 260 | 20240822 | 151200 | 131776285500 | 316000 | 316000 | 316500 | 315500 | 3898 |
| 261 | 20240822 | 151100 | 130544642500 | 316000 | 316000 | 316000 | 315500 | 1053 |
| 262 | 20240822 | 151000 | 130212040000 | 316000 | 316000 | 316000 | 315500 | 1228 |
| 263 | 20240822 | 150900 | 129824146500 | 316000 | 315500 | 316000 | 315000 | 1287 |
| 264 | 20240822 | 150800 | 129417691000 | 316000 | 315500 | 316000 | 315000 | 2138 |
| 265 | 20240822 | 150700 | 128743147500 | 315500 | 315500 | 315500 | 315000 | 2276 |
| 266 | 20240822 | 150600 | 128025128500 | 315500 | 315000 | 315500 | 315000 | 1278 |
| 267 | 20240822 | 150500 | 127622047000 | 315500 | 315000 | 315500 | 314500 | 1231 |
| 268 | 20240822 | 150400 | 127234091500 | 315000 | 315000 | 315500 | 314500 | 1841 |
| 269 | 20240822 | 150300 | 126653704500 | 315500 | 315000 | 315500 | 314500 | 1361 |
| 270 | 20240822 | 150200 | 126224791500 | 315000 | 315000 | 315000 | 314500 | 1204 |
| 271 | 20240822 | 150100 | 125845557500 | 315000 | 315000 | 315500 | 314500 | 1921 |
| 272 | 20240822 | 150000 | 125240743000 | 315000 | 315500 | 315500 | 314500 | 1530 |
| 273 | 20240822 | 145900 | 124758779500 | 315500 | 315000 | 315500 | 314000 | 1741 |
| 274 | 20240822 | 145800 | 124210411500 | 315000 | 314000 | 315000 | 314000 | 1262 |
| 275 | 20240822 | 145700 | 123813254500 | 314500 | 315000 | 315000 | 314000 | 1099 |
| 276 | 20240822 | 145600 | 123467599000 | 314500 | 314500 | 315000 | 314000 | 1541 |
| 277 | 20240822 | 145500 | 122983371000 | 314500 | 315000 | 315500 | 314000 | 1743 |
| 278 | 20240822 | 145400 | 122434845500 | 315000 | 315000 | 315000 | 314500 | 1358 |
| 279 | 20240822 | 145300 | 122007159000 | 314500 | 315000 | 315000 | 314500 | 1182 |
| 280 | 20240822 | 145200 | 121634897500 | 315000 | 314500 | 315000 | 314500 | 972 |
| 281 | 20240822 | 145100 | 121328788500 | 315000 | 315000 | 315000 | 314500 | 946 |
| 282 | 20240822 | 145000 | 121030844000 | 315000 | 314500 | 315000 | 314500 | 895 |
| 283 | 20240822 | 144900 | 120748969500 | 315000 | 314500 | 315000 | 314000 | 898 |
| 284 | 20240822 | 144800 | 120466528500 | 314500 | 314500 | 315000 | 314000 | 945 |
| 285 | 20240822 | 144700 | 120169369000 | 315000 | 314500 | 315000 | 314000 | 1131 |
| 286 | 20240822 | 144600 | 119813682500 | 314500 | 314500 | 315000 | 314000 | 1044 |
| 287 | 20240822 | 144500 | 119485303000 | 314500 | 314500 | 315000 | 314000 | 1242 |
| 288 | 20240822 | 144400 | 119094577000 | 314500 | 314500 | 315000 | 314000 | 1199 |
| 289 | 20240822 | 144300 | 118717457000 | 314500 | 314500 | 314500 | 314000 | 767 |
| 290 | 20240822 | 144200 | 118476344500 | 314500 | 315000 | 315000 | 314000 | 1638 |
| 291 | 20240822 | 144100 | 117961367500 | 314500 | 314000 | 315000 | 314000 | 755 |
| 292 | 20240822 | 144000 | 117723882500 | 314500 | 314500 | 314500 | 314000 | 907 |
| 293 | 20240822 | 143900 | 117438639500 | 314500 | 314500 | 314500 | 313500 | 612 |
| 294 | 20240822 | 143800 | 117246332500 | 314500 | 313500 | 314500 | 313500 | 425 |
| 295 | 20240822 | 143700 | 117112842500 | 314000 | 314000 | 314000 | 313500 | 919 |
| 296 | 20240822 | 143600 | 116824352000 | 314000 | 314000 | 314000 | 313500 | 444 |
| 297 | 20240822 | 143500 | 116684963500 | 314000 | 314000 | 314000 | 313500 | 373 |
| 298 | 20240822 | 143400 | 116567888500 | 314000 | 314000 | 314000 | 313500 | 404 |
| 299 | 20240822 | 143300 | 116441064000 | 314000 | 314000 | 314000 | 313500 | 328 |
| 300 | 20240822 | 143200 | 116338087000 | 314000 | 314000 | 314000 | 313500 | 1096 |
| 301 | 20240822 | 143100 | 115994354500 | 314000 | 314000 | 314000 | 313500 | 698 |
| 302 | 20240822 | 143000 | 115775229500 | 314000 | 314000 | 314500 | 313500 | 1059 |
| 303 | 20240822 | 142900 | 115442732000 | 313500 | 314000 | 314000 | 313500 | 284 |
| 304 | 20240822 | 142800 | 115353585500 | 314000 | 314000 | 314500 | 313500 | 496 |
| 305 | 20240822 | 142700 | 115197875500 | 314000 | 314000 | 314000 | 313500 | 960 |
| 306 | 20240822 | 142600 | 114896707500 | 314000 | 314000 | 314000 | 313500 | 322 |
| 307 | 20240822 | 142500 | 114795609000 | 314000 | 314000 | 314000 | 313500 | 411 |
| 308 | 20240822 | 142400 | 114666595500 | 314000 | 314000 | 314000 | 313500 | 582 |
| 309 | 20240822 | 142300 | 114483890000 | 314000 | 313500 | 314000 | 313000 | 744 |
| 310 | 20240822 | 142200 | 114250641500 | 313500 | 313500 | 314000 | 313500 | 418 |
| 311 | 20240822 | 142100 | 114119432500 | 314000 | 313500 | 314000 | 313500 | 357 |
| 312 | 20240822 | 142000 | 114007405000 | 313500 | 313500 | 313500 | 313000 | 452 |
| 313 | 20240822 | 141900 | 113865741500 | 313500 | 313500 | 314000 | 313000 | 478 |
| 314 | 20240822 | 141800 | 113715896500 | 313500 | 313000 | 313500 | 313000 | 401 |
| 315 | 20240822 | 141700 | 113590220500 | 313500 | 313500 | 313500 | 313000 | 644 |
| 316 | 20240822 | 141600 | 113388412500 | 313500 | 313500 | 313500 | 313000 | 516 |
| 317 | 20240822 | 141500 | 113226745500 | 313500 | 314000 | 314000 | 312500 | 1335 |
| 318 | 20240822 | 141400 | 112808774000 | 313500 | 313500 | 314000 | 313000 | 547 |
| 319 | 20240822 | 141300 | 112637316000 | 313000 | 313500 | 313500 | 313000 | 229 |
| 320 | 20240822 | 141200 | 112565562000 | 313500 | 313500 | 313500 | 313000 | 336 |
| 321 | 20240822 | 141100 | 112460239000 | 313500 | 313500 | 314000 | 313000 | 598 |
| 322 | 20240822 | 141000 | 112272845500 | 313500 | 313500 | 314000 | 313000 | 528 |
| 323 | 20240822 | 140900 | 112107360500 | 313500 | 314000 | 314000 | 313000 | 667 |
| 324 | 20240822 | 140800 | 111898174500 | 314000 | 313500 | 314000 | 313500 | 335 |
| 325 | 20240822 | 140700 | 111793023000 | 314000 | 314000 | 314000 | 313500 | 551 |
| 326 | 20240822 | 140600 | 111620210000 | 314000 | 314000 | 314000 | 313500 | 397 |
| 327 | 20240822 | 140500 | 111495577500 | 314000 | 313500 | 314500 | 313500 | 448 |
| 328 | 20240822 | 140400 | 111354924500 | 314000 | 314000 | 314500 | 313500 | 489 |
| 329 | 20240822 | 140300 | 111201304500 | 314000 | 314500 | 314500 | 313500 | 706 |
| 330 | 20240822 | 140200 | 110979496500 | 314500 | 314500 | 315000 | 314000 | 624 |
| 331 | 20240822 | 140100 | 110783180000 | 314500 | 314500 | 315000 | 314000 | 988 |
| 332 | 20240822 | 140000 | 110472442000 | 314000 | 314500 | 315000 | 314000 | 1284 |
| 333 | 20240822 | 135900 | 110068660000 | 314000 | 314000 | 314500 | 314000 | 595 |
| 334 | 20240822 | 135800 | 109881562500 | 314500 | 314500 | 315000 | 314000 | 641 |
| 335 | 20240822 | 135700 | 109680020500 | 314500 | 314000 | 314500 | 313500 | 352 |
| 336 | 20240822 | 135600 | 109569478000 | 313500 | 314000 | 315000 | 313500 | 2240 |
| 337 | 20240822 | 135500 | 108866989000 | 315000 | 314500 | 315000 | 314000 | 734 |
| 338 | 20240822 | 135400 | 108636330000 | 314000 | 314500 | 314500 | 314000 | 444 |
| 339 | 20240822 | 135300 | 108496818000 | 314500 | 315000 | 315000 | 313500 | 816 |
| 340 | 20240822 | 135200 | 108240442500 | 314500 | 315000 | 315000 | 314000 | 881 |
| 341 | 20240822 | 135100 | 107963316000 | 315000 | 315000 | 315000 | 314500 | 500 |
| 342 | 20240822 | 135000 | 107805844500 | 315000 | 315000 | 315000 | 314500 | 577 |
| 343 | 20240822 | 134900 | 107624153500 | 314500 | 315000 | 315000 | 314000 | 662 |
| 344 | 20240822 | 134800 | 107415814500 | 315000 | 314500 | 315500 | 314000 | 3564 |
| 345 | 20240822 | 134700 | 106293756000 | 314500 | 314500 | 314500 | 314000 | 473 |
| 346 | 20240822 | 134600 | 106145054500 | 314500 | 314500 | 314500 | 314000 | 370 |
| 347 | 20240822 | 134500 | 106028724000 | 314000 | 314500 | 314500 | 313500 | 466 |
| 348 | 20240822 | 134400 | 105882331000 | 314000 | 314500 | 314500 | 314000 | 724 |
| 349 | 20240822 | 134300 | 105654834000 | 314000 | 314000 | 315000 | 314000 | 733 |
| 350 | 20240822 | 134200 | 105424322000 | 314000 | 314500 | 314500 | 314000 | 795 |
| 351 | 20240822 | 134100 | 105174381000 | 314500 | 314500 | 314500 | 313500 | 514 |
| 352 | 20240822 | 134000 | 105012975500 | 314500 | 314000 | 314500 | 313500 | 609 |
| 353 | 20240822 | 133900 | 104821778500 | 313500 | 314000 | 314000 | 313500 | 448 |
| 354 | 20240822 | 133800 | 104681139000 | 314000 | 314000 | 314000 | 313500 | 380 |
| 355 | 20240822 | 133700 | 104561859500 | 314000 | 314000 | 314500 | 313500 | 370 |
| 356 | 20240822 | 133600 | 104445723500 | 314500 | 314500 | 315000 | 313500 | 1607 |
| 357 | 20240822 | 133500 | 103940406000 | 314500 | 314500 | 315000 | 314500 | 490 |
| 358 | 20240822 | 133400 | 103786118000 | 315000 | 315000 | 315000 | 314500 | 441 |
| 359 | 20240822 | 133300 | 103647243000 | 314500 | 315000 | 315000 | 314500 | 535 |
| 360 | 20240822 | 133200 | 103478762000 | 315000 | 315000 | 315000 | 314500 | 547 |
| 361 | 20240822 | 133100 | 103306502500 | 315000 | 315500 | 315500 | 314500 | 1712 |
| 362 | 20240822 | 133000 | 102767312000 | 315000 | 315000 | 315500 | 314500 | 2112 |
| 363 | 20240822 | 132900 | 102101951500 | 315000 | 315000 | 315000 | 314500 | 826 |
| 364 | 20240822 | 132800 | 101841866500 | 315000 | 315000 | 315000 | 314500 | 1129 |
| 365 | 20240822 | 132700 | 101486304500 | 315000 | 314500 | 315000 | 314000 | 711 |
| 366 | 20240822 | 132600 | 101262667000 | 315000 | 315000 | 315000 | 314000 | 640 |
| 367 | 20240822 | 132500 | 101061218000 | 315000 | 315000 | 315000 | 314000 | 787 |
| 368 | 20240822 | 132400 | 100813567500 | 314500 | 315000 | 315000 | 314500 | 876 |
| 369 | 20240822 | 132300 | 100537796000 | 315000 | 314500 | 315000 | 314000 | 640 |
| 370 | 20240822 | 132200 | 100336400000 | 314500 | 314500 | 315000 | 314000 | 732 |
| 371 | 20240822 | 132100 | 100105978500 | 315000 | 315000 | 315000 | 314000 | 445 |
| 372 | 20240822 | 132000 | 99965855000 | 315000 | 315000 | 315000 | 314500 | 764 |
| 373 | 20240822 | 131900 | 99725366000 | 315000 | 315000 | 315000 | 314500 | 806 |
| 374 | 20240822 | 131800 | 99471587500 | 315000 | 315000 | 315000 | 314500 | 916 |
| 375 | 20240822 | 131700 | 99183271500 | 315000 | 314500 | 315000 | 314000 | 1874 |
| 376 | 20240822 | 131600 | 98594147500 | 315000 | 314500 | 315000 | 314000 | 3607 |
| 377 | 20240822 | 131500 | 97459749000 | 314500 | 314000 | 314500 | 313500 | 1768 |
| 378 | 20240822 | 131400 | 96904531500 | 314000 | 314000 | 314000 | 313500 | 732 |
| 379 | 20240822 | 131300 | 96674709500 | 314000 | 313500 | 314000 | 313500 | 2414 |
| 380 | 20240822 | 131200 | 95917577500 | 313500 | 313500 | 313500 | 313000 | 689 |
| 381 | 20240822 | 131100 | 95701624000 | 313500 | 313000 | 313500 | 312500 | 592 |
| 382 | 20240822 | 131000 | 95516206000 | 313000 | 313000 | 313000 | 312500 | 786 |
| 383 | 20240822 | 130900 | 95270240000 | 313000 | 312500 | 313000 | 312000 | 925 |
| 384 | 20240822 | 130800 | 94981020000 | 312500 | 312000 | 312500 | 312000 | 359 |
| 385 | 20240822 | 130700 | 94868867500 | 312500 | 312500 | 312500 | 311500 | 635 |
| 386 | 20240822 | 130600 | 94670464000 | 312000 | 312000 | 312500 | 311500 | 894 |
| 387 | 20240822 | 130500 | 94391353500 | 312000 | 312000 | 312500 | 311500 | 720 |
| 388 | 20240822 | 130400 | 94166716000 | 311500 | 312000 | 312000 | 311500 | 563 |
| 389 | 20240822 | 130300 | 93991093500 | 311500 | 311500 | 312000 | 311500 | 440 |
| 390 | 20240822 | 130200 | 93853914000 | 311500 | 312000 | 312000 | 311500 | 487 |
| 391 | 20240822 | 130100 | 93702037500 | 312000 | 311500 | 312000 | 311500 | 264 |
| 392 | 20240822 | 130000 | 93619740000 | 312000 | 311500 | 312000 | 311500 | 481 |
| 393 | 20240822 | 125900 | 93469815500 | 311500 | 312000 | 312000 | 311500 | 811 |
| 394 | 20240822 | 125800 | 93217088500 | 312000 | 312000 | 312500 | 311500 | 397 |
| 395 | 20240822 | 125700 | 93093312000 | 312000 | 312000 | 312500 | 311500 | 1751 |
| 396 | 20240822 | 125600 | 92546920500 | 312500 | 312500 | 312500 | 312000 | 732 |
| 397 | 20240822 | 125500 | 92318272000 | 312000 | 312000 | 312500 | 312000 | 270 |
| 398 | 20240822 | 125400 | 92233944500 | 312500 | 312000 | 312500 | 312000 | 365 |
| 399 | 20240822 | 125300 | 92119960000 | 312000 | 312500 | 312500 | 312000 | 291 |
| 400 | 20240822 | 125200 | 92029063500 | 312500 | 312500 | 312500 | 312000 | 1347 |
| 401 | 20240822 | 125100 | 91608729500 | 312500 | 312500 | 313000 | 312000 | 592 |
| 402 | 20240822 | 125000 | 91423718500 | 312500 | 312500 | 313000 | 312000 | 489 |
| 403 | 20240822 | 124900 | 91270935500 | 312500 | 313000 | 313000 | 312000 | 1801 |
| 404 | 20240822 | 124800 | 90708226000 | 313000 | 313000 | 313000 | 312500 | 154 |
| 405 | 20240822 | 124700 | 90660046500 | 313000 | 312500 | 313000 | 312500 | 595 |
| 406 | 20240822 | 124600 | 90474032500 | 312500 | 312500 | 313000 | 312000 | 2401 |
| 407 | 20240822 | 124500 | 89724075500 | 312500 | 312500 | 312500 | 312000 | 380 |
| 408 | 20240822 | 124400 | 89605388000 | 312500 | 312000 | 312500 | 312000 | 386 |
| 409 | 20240822 | 124300 | 89484854000 | 312500 | 311500 | 313000 | 311500 | 1533 |
| 410 | 20240822 | 124200 | 89006039000 | 311500 | 312500 | 312500 | 311500 | 1063 |
| 411 | 20240822 | 124100 | 88674392000 | 312500 | 312500 | 312500 | 312000 | 716 |
| 412 | 20240822 | 124000 | 88450822000 | 312500 | 313000 | 313000 | 312000 | 1448 |
| 413 | 20240822 | 123900 | 87998263500 | 313000 | 313500 | 313500 | 312500 | 1562 |
| 414 | 20240822 | 123800 | 87509568500 | 313500 | 313500 | 313500 | 313000 | 377 |
| 415 | 20240822 | 123700 | 87391406500 | 313500 | 313500 | 313500 | 313000 | 577 |
| 416 | 20240822 | 123600 | 87210542500 | 313000 | 313500 | 313500 | 313000 | 190 |
| 417 | 20240822 | 123500 | 87151011500 | 313500 | 313500 | 314000 | 312500 | 897 |
| 418 | 20240822 | 123400 | 86869911500 | 313000 | 313000 | 313500 | 312500 | 373 |
| 419 | 20240822 | 123300 | 86753019000 | 313000 | 314000 | 314000 | 312500 | 628 |
| 420 | 20240822 | 123200 | 86556402500 | 314000 | 313500 | 314000 | 313000 | 699 |
| 421 | 20240822 | 123100 | 86337194500 | 313000 | 313500 | 313500 | 313000 | 300 |
| 422 | 20240822 | 123000 | 86243170000 | 313500 | 313500 | 313500 | 313000 | 455 |
| 423 | 20240822 | 122900 | 86100555500 | 313000 | 313500 | 313500 | 313000 | 143 |
| 424 | 20240822 | 122800 | 86055753000 | 313500 | 313500 | 313500 | 313000 | 402 |
| 425 | 20240822 | 122700 | 85929828500 | 313500 | 313000 | 313500 | 312500 | 912 |
| 426 | 20240822 | 122600 | 85644320000 | 313000 | 313000 | 313000 | 312500 | 398 |
| 427 | 20240822 | 122500 | 85519783000 | 313000 | 313000 | 313500 | 312500 | 168 |
| 428 | 20240822 | 122400 | 85467206000 | 313500 | 313500 | 313500 | 312500 | 681 |
| 429 | 20240822 | 122300 | 85254013000 | 313500 | 313000 | 313500 | 313000 | 494 |
| 430 | 20240822 | 122200 | 85099257000 | 313500 | 313500 | 314000 | 313000 | 468 |
| 431 | 20240822 | 122100 | 84952529500 | 313500 | 313500 | 314000 | 313000 | 405 |
| 432 | 20240822 | 122000 | 84825567500 | 313500 | 313500 | 313500 | 313000 | 297 |
| 433 | 20240822 | 121900 | 84732493000 | 313000 | 313500 | 313500 | 313000 | 302 |
| 434 | 20240822 | 121800 | 84637859500 | 313500 | 313500 | 313500 | 313000 | 324 |
| 435 | 20240822 | 121700 | 84536351500 | 313500 | 313000 | 313500 | 312500 | 367 |
| 436 | 20240822 | 121600 | 84421394000 | 313000 | 313000 | 313500 | 312500 | 309 |
| 437 | 20240822 | 121500 | 84324682500 | 313500 | 313500 | 313500 | 313000 | 334 |
| 438 | 20240822 | 121400 | 84220067000 | 313000 | 314000 | 314000 | 313000 | 590 |
| 439 | 20240822 | 121300 | 84034969000 | 314000 | 314000 | 314000 | 313500 | 239 |
| 440 | 20240822 | 121200 | 83959959000 | 314000 | 314000 | 314000 | 313500 | 190 |
| 441 | 20240822 | 121100 | 83900323500 | 314000 | 314000 | 314500 | 313500 | 358 |
| 442 | 20240822 | 121000 | 83787870500 | 314500 | 314000 | 314500 | 313500 | 449 |
| 443 | 20240822 | 120900 | 83646904000 | 314000 | 313500 | 314000 | 313500 | 285 |
| 444 | 20240822 | 120800 | 83557424000 | 313500 | 314000 | 314500 | 313500 | 361 |
| 445 | 20240822 | 120700 | 83444058500 | 314500 | 314000 | 314500 | 313500 | 673 |
| 446 | 20240822 | 120600 | 83232644000 | 314000 | 314500 | 314500 | 313500 | 239 |
| 447 | 20240822 | 120500 | 83157621000 | 314500 | 314500 | 314500 | 313500 | 351 |
| 448 | 20240822 | 120400 | 83047343500 | 314000 | 314500 | 315000 | 313500 | 1846 |
| 449 | 20240822 | 120300 | 82467110000 | 315000 | 315000 | 315000 | 314500 | 199 |
| 450 | 20240822 | 120200 | 82404466500 | 315000 | 315000 | 315000 | 314500 | 1632 |
| 451 | 20240822 | 120100 | 81890444000 | 315000 | 314500 | 315000 | 314000 | 2775 |
| 452 | 20240822 | 120000 | 81017507000 | 314000 | 314500 | 314500 | 314000 | 370 |
| 453 | 20240822 | 115900 | 80901209500 | 314500 | 314500 | 314500 | 314000 | 613 |
| 454 | 20240822 | 115800 | 80708467500 | 314500 | 314000 | 314500 | 314000 | 525 |
| 455 | 20240822 | 115700 | 80543423500 | 314500 | 314500 | 314500 | 314000 | 376 |
| 456 | 20240822 | 115600 | 80425240000 | 314500 | 314000 | 314500 | 314000 | 407 |
| 457 | 20240822 | 115500 | 80297287000 | 314500 | 314500 | 314500 | 314000 | 331 |
| 458 | 20240822 | 115400 | 80193248500 | 314000 | 314000 | 314500 | 314000 | 1843 |
| 459 | 20240822 | 115300 | 79614409500 | 314500 | 314500 | 314500 | 314000 | 349 |
| 460 | 20240822 | 115200 | 79504694500 | 314500 | 314000 | 314500 | 314000 | 389 |
| 461 | 20240822 | 115100 | 79382415500 | 314500 | 314500 | 314500 | 314000 | 502 |
| 462 | 20240822 | 115000 | 79224572000 | 314500 | 314500 | 314500 | 314000 | 249 |
| 463 | 20240822 | 114900 | 79146297000 | 314500 | 314500 | 314500 | 314000 | 426 |
| 464 | 20240822 | 114800 | 79012418500 | 314000 | 314000 | 314500 | 314000 | 334 |
| 465 | 20240822 | 114700 | 78907463000 | 314000 | 314000 | 314500 | 313500 | 1274 |
| 466 | 20240822 | 114600 | 78507401500 | 313500 | 314000 | 314000 | 313500 | 369 |
| 467 | 20240822 | 114500 | 78391565000 | 313500 | 314000 | 314000 | 313500 | 535 |
| 468 | 20240822 | 114400 | 78223651000 | 313500 | 313500 | 314000 | 313500 | 504 |
| 469 | 20240822 | 114300 | 78065443500 | 314000 | 313500 | 314000 | 313000 | 1253 |
| 470 | 20240822 | 114200 | 77672512500 | 313500 | 312500 | 313500 | 312500 | 1567 |
| 471 | 20240822 | 114100 | 77181697500 | 313000 | 312500 | 313000 | 312500 | 390 |
| 472 | 20240822 | 114000 | 77059658500 | 312500 | 313000 | 313000 | 312500 | 400 |
| 473 | 20240822 | 113900 | 76934496000 | 313000 | 313000 | 313000 | 312500 | 331 |
| 474 | 20240822 | 113800 | 76830967500 | 313000 | 313000 | 313000 | 312500 | 619 |
| 475 | 20240822 | 113700 | 76637272000 | 313000 | 312000 | 313000 | 312000 | 2817 |
| 476 | 20240822 | 113600 | 75757389000 | 312000 | 312000 | 312500 | 311000 | 2308 |
| 477 | 20240822 | 113500 | 75037954500 | 312000 | 312000 | 312000 | 311500 | 547 |
| 478 | 20240822 | 113400 | 74867318500 | 312000 | 312000 | 312000 | 311500 | 445 |
| 479 | 20240822 | 113300 | 74728588000 | 311500 | 311500 | 312000 | 311500 | 229 |
| 480 | 20240822 | 113200 | 74657156500 | 312000 | 311500 | 312000 | 311000 | 523 |
| 481 | 20240822 | 113100 | 74494240000 | 311500 | 311000 | 311500 | 310500 | 506 |
| 482 | 20240822 | 113000 | 74336776500 | 311500 | 311000 | 312000 | 311000 | 971 |
| 483 | 20240822 | 112900 | 74034391500 | 311000 | 311500 | 311500 | 310500 | 1358 |
| 484 | 20240822 | 112800 | 73611929000 | 311500 | 312500 | 312500 | 311000 | 1607 |
| 485 | 20240822 | 112700 | 73111177000 | 312500 | 312500 | 312500 | 311500 | 614 |
| 486 | 20240822 | 112600 | 72919538000 | 312500 | 312500 | 313000 | 312000 | 586 |
| 487 | 20240822 | 112500 | 72736410500 | 312500 | 312000 | 313000 | 312000 | 563 |
| 488 | 20240822 | 112400 | 72560507500 | 312500 | 312500 | 313000 | 312000 | 372 |
| 489 | 20240822 | 112300 | 72444269000 | 312500 | 312500 | 312500 | 312000 | 506 |
| 490 | 20240822 | 112200 | 72286209500 | 312500 | 312000 | 312500 | 312000 | 968 |
| 491 | 20240822 | 112100 | 71983850500 | 311500 | 312000 | 312000 | 311500 | 217 |
| 492 | 20240822 | 112000 | 71916154000 | 312000 | 312000 | 312500 | 311500 | 289 |
| 493 | 20240822 | 111900 | 71826008500 | 312000 | 312500 | 313000 | 311500 | 1088 |
| 494 | 20240822 | 111800 | 71486379000 | 313000 | 312000 | 313000 | 311500 | 940 |
| 495 | 20240822 | 111700 | 71192966000 | 312000 | 312000 | 312500 | 311500 | 680 |
| 496 | 20240822 | 111600 | 70980720500 | 312500 | 313000 | 313000 | 312000 | 744 |
| 497 | 20240822 | 111500 | 70748305000 | 313000 | 313000 | 313000 | 312500 | 291 |
| 498 | 20240822 | 111400 | 70657276000 | 312500 | 312500 | 313000 | 312000 | 353 |
| 499 | 20240822 | 111300 | 70546935000 | 312000 | 312500 | 312500 | 312000 | 363 |
| 500 | 20240822 | 111200 | 70433569500 | 312500 | 312500 | 312500 | 312000 | 2516 |
| 501 | 20240822 | 111100 | 69648002500 | 312500 | 312000 | 312500 | 311500 | 929 |
| 502 | 20240822 | 111000 | 69358081500 | 312000 | 312500 | 313000 | 311500 | 2296 |
| 503 | 20240822 | 110900 | 68641316000 | 313000 | 313000 | 313000 | 312500 | 424 |
| 504 | 20240822 | 110800 | 68508614500 | 313000 | 313000 | 313000 | 312500 | 406 |
| 505 | 20240822 | 110700 | 68381613000 | 313000 | 313000 | 313500 | 313000 | 1100 |
| 506 | 20240822 | 110600 | 68037228500 | 313500 | 313500 | 313500 | 313000 | 292 |
| 507 | 20240822 | 110500 | 67945694000 | 313500 | 313500 | 313500 | 313000 | 346 |
| 508 | 20240822 | 110400 | 67837234500 | 313500 | 314000 | 314000 | 313000 | 2352 |
| 509 | 20240822 | 110300 | 67099948000 | 314000 | 313500 | 314000 | 313500 | 388 |
| 510 | 20240822 | 110200 | 66978130500 | 314000 | 314000 | 314000 | 313500 | 187 |
| 511 | 20240822 | 110100 | 66919428500 | 313500 | 314000 | 314000 | 313500 | 402 |
| 512 | 20240822 | 110000 | 66793267000 | 313500 | 314000 | 314000 | 313500 | 392 |
| 513 | 20240822 | 105900 | 66670233000 | 313500 | 314000 | 314000 | 313500 | 1041 |
| 514 | 20240822 | 105800 | 66343720000 | 314000 | 314000 | 314000 | 313500 | 212 |
| 515 | 20240822 | 105700 | 66277158000 | 313500 | 313500 | 314000 | 313000 | 543 |
| 516 | 20240822 | 105600 | 66106843500 | 313500 | 313500 | 313500 | 313000 | 497 |
| 517 | 20240822 | 105500 | 65951068000 | 313500 | 313000 | 314000 | 313000 | 1115 |
| 518 | 20240822 | 105400 | 65601698000 | 313000 | 313000 | 313500 | 312500 | 852 |
| 519 | 20240822 | 105300 | 65334946000 | 313000 | 313000 | 313000 | 312500 | 426 |
| 520 | 20240822 | 105200 | 65201627000 | 313000 | 313500 | 313500 | 312500 | 735 |
| 521 | 20240822 | 105100 | 64971558000 | 313500 | 313000 | 313500 | 313000 | 990 |
| 522 | 20240822 | 105000 | 64661249500 | 313000 | 313000 | 313500 | 313000 | 216 |
| 523 | 20240822 | 104900 | 64593560000 | 313000 | 313500 | 313500 | 313000 | 307 |
| 524 | 20240822 | 104800 | 64497395500 | 313500 | 313500 | 313500 | 313000 | 330 |
| 525 | 20240822 | 104700 | 64393992500 | 313500 | 313500 | 313500 | 313000 | 123 |
| 526 | 20240822 | 104600 | 64355444500 | 313500 | 313000 | 314000 | 312500 | 2292 |
| 527 | 20240822 | 104500 | 63637534000 | 313000 | 312500 | 313000 | 312000 | 673 |
| 528 | 20240822 | 104400 | 63427070500 | 312500 | 311500 | 312500 | 311500 | 1129 |
| 529 | 20240822 | 104300 | 63074589500 | 312000 | 311500 | 312000 | 311500 | 648 |
| 530 | 20240822 | 104200 | 62872562000 | 312000 | 312000 | 312500 | 311500 | 527 |
| 531 | 20240822 | 104100 | 62708238500 | 312500 | 312500 | 313000 | 312000 | 537 |
| 532 | 20240822 | 104000 | 62540488500 | 312500 | 312500 | 313000 | 312000 | 1826 |
| 533 | 20240822 | 103900 | 61970313000 | 312500 | 313000 | 313000 | 312000 | 1083 |
| 534 | 20240822 | 103800 | 61631985000 | 313000 | 313500 | 314000 | 312500 | 1181 |
| 535 | 20240822 | 103700 | 61262178500 | 313500 | 313500 | 313500 | 313000 | 314 |
| 536 | 20240822 | 103600 | 61163751500 | 313500 | 313500 | 313500 | 313000 | 872 |
| 537 | 20240822 | 103500 | 60890469000 | 313500 | 313500 | 313500 | 313000 | 259 |
| 538 | 20240822 | 103400 | 60809317000 | 313000 | 313000 | 313500 | 313000 | 372 |
| 539 | 20240822 | 103300 | 60692814500 | 313500 | 313500 | 313500 | 313000 | 597 |
| 540 | 20240822 | 103200 | 60505711000 | 313000 | 313000 | 313500 | 313000 | 649 |
| 541 | 20240822 | 103100 | 60302355500 | 313000 | 313000 | 313500 | 313000 | 520 |
| 542 | 20240822 | 103000 | 60139549500 | 313000 | 313500 | 314000 | 312500 | 1853 |
| 543 | 20240822 | 102900 | 59559255000 | 313000 | 314500 | 315000 | 313000 | 1949 |
| 544 | 20240822 | 102800 | 58947303000 | 315000 | 315000 | 315000 | 314500 | 737 |
| 545 | 20240822 | 102700 | 58715250500 | 315000 | 315000 | 315000 | 314500 | 613 |
| 546 | 20240822 | 102600 | 58522238500 | 314500 | 314500 | 315000 | 314500 | 291 |
| 547 | 20240822 | 102500 | 58430670000 | 314500 | 314500 | 315000 | 314500 | 532 |
| 548 | 20240822 | 102400 | 58263278000 | 315000 | 314500 | 315000 | 314000 | 871 |
| 549 | 20240822 | 102300 | 57989118500 | 314000 | 315000 | 315000 | 314000 | 750 |
| 550 | 20240822 | 102200 | 57753288500 | 315000 | 314500 | 315000 | 314000 | 257 |
| 551 | 20240822 | 102100 | 57672467500 | 314500 | 314000 | 315000 | 314000 | 491 |
| 552 | 20240822 | 102000 | 57518058500 | 314500 | 314500 | 315000 | 314000 | 953 |
| 553 | 20240822 | 101900 | 57218340500 | 314500 | 315000 | 315000 | 314000 | 1479 |
| 554 | 20240822 | 101800 | 56752999500 | 315000 | 315000 | 315000 | 314500 | 864 |
| 555 | 20240822 | 101700 | 56480942000 | 314500 | 315000 | 315000 | 314500 | 1050 |
| 556 | 20240822 | 101600 | 56150378500 | 314500 | 314500 | 315000 | 314500 | 1495 |
| 557 | 20240822 | 101500 | 55679863500 | 314500 | 314000 | 314500 | 313500 | 2248 |
| 558 | 20240822 | 101400 | 54973229000 | 314000 | 314000 | 314500 | 313500 | 956 |
| 559 | 20240822 | 101300 | 54672897500 | 313500 | 313500 | 314000 | 313000 | 1022 |
| 560 | 20240822 | 101200 | 54352209000 | 313500 | 313500 | 314000 | 313000 | 626 |
| 561 | 20240822 | 101100 | 54155845500 | 313500 | 313500 | 314000 | 313000 | 900 |
| 562 | 20240822 | 101000 | 53873558000 | 314000 | 313000 | 314000 | 312500 | 1298 |
| 563 | 20240822 | 100900 | 53466651500 | 313000 | 314000 | 314000 | 313000 | 986 |
| 564 | 20240822 | 100800 | 53157795500 | 313500 | 314000 | 314000 | 313500 | 2609 |
| 565 | 20240822 | 100700 | 52339497000 | 314000 | 314000 | 314000 | 313500 | 1538 |
| 566 | 20240822 | 100600 | 51856800000 | 313500 | 313500 | 314500 | 313500 | 1114 |
| 567 | 20240822 | 100500 | 51506839000 | 313500 | 313500 | 314500 | 312500 | 1894 |
| 568 | 20240822 | 100400 | 50912917000 | 313500 | 314000 | 314500 | 313500 | 1685 |
| 569 | 20240822 | 100300 | 50384094500 | 314000 | 313000 | 314000 | 312500 | 1983 |
| 570 | 20240822 | 100200 | 49762688000 | 313000 | 313000 | 314000 | 312500 | 1526 |
| 571 | 20240822 | 100100 | 49285045000 | 313000 | 314500 | 314500 | 312500 | 2908 |
| 572 | 20240822 | 100000 | 48373571000 | 314000 | 315000 | 315000 | 313500 | 4540 |
| 573 | 20240822 | 095900 | 46945960500 | 315000 | 314500 | 315000 | 314500 | 1970 |
| 574 | 20240822 | 095800 | 46325634000 | 315000 | 314000 | 315000 | 314000 | 3274 |
| 575 | 20240822 | 095700 | 45295853500 | 314000 | 313500 | 314000 | 313000 | 3576 |
| 576 | 20240822 | 095600 | 44173663000 | 313500 | 314000 | 314500 | 313000 | 2801 |
| 577 | 20240822 | 095500 | 43294948500 | 314000 | 314000 | 314500 | 313500 | 2624 |
| 578 | 20240822 | 095400 | 42471597500 | 314000 | 312500 | 314500 | 312500 | 3106 |
| 579 | 20240822 | 095300 | 41497159000 | 313000 | 312500 | 313500 | 312500 | 2697 |
| 580 | 20240822 | 095200 | 40653188500 | 313000 | 313500 | 314000 | 312500 | 3775 |
| 581 | 20240822 | 095100 | 39470596000 | 313500 | 313500 | 314000 | 313000 | 2958 |
| 582 | 20240822 | 095000 | 38543282000 | 313500 | 314500 | 314500 | 313000 | 3861 |
| 583 | 20240822 | 094900 | 37332407000 | 313500 | 312500 | 314500 | 312000 | 8653 |
| 584 | 20240822 | 094800 | 34621557000 | 312500 | 311000 | 312500 | 310500 | 2326 |
| 585 | 20240822 | 094700 | 33895883000 | 311000 | 312500 | 312500 | 310000 | 3965 |
| 586 | 20240822 | 094600 | 32661631000 | 312500 | 312500 | 312500 | 312000 | 2576 |
| 587 | 20240822 | 094500 | 31856835000 | 312500 | 312000 | 312500 | 311500 | 3062 |
| 588 | 20240822 | 094400 | 30901009000 | 312000 | 312000 | 312000 | 311000 | 3490 |
| 589 | 20240822 | 094300 | 29812837000 | 312000 | 311500 | 312000 | 310500 | 3423 |
| 590 | 20240822 | 094200 | 28746882000 | 311500 | 312000 | 312000 | 310500 | 3143 |
| 591 | 20240822 | 094100 | 27767813500 | 312000 | 311500 | 312000 | 311000 | 2699 |
| 592 | 20240822 | 094000 | 26926562000 | 311500 | 311000 | 311500 | 310500 | 1528 |
| 593 | 20240822 | 093900 | 26451047000 | 311000 | 311000 | 311500 | 310500 | 3769 |
| 594 | 20240822 | 093800 | 25278733000 | 311000 | 310000 | 311500 | 310000 | 4646 |
| 595 | 20240822 | 093700 | 23834773000 | 310500 | 310000 | 310500 | 309500 | 3793 |
| 596 | 20240822 | 093600 | 22658836000 | 310000 | 309500 | 310000 | 308500 | 3759 |
| 597 | 20240822 | 093500 | 21495050000 | 309000 | 309000 | 310000 | 308500 | 3733 |
| 598 | 20240822 | 093400 | 20339906500 | 308500 | 309000 | 309000 | 308000 | 2729 |
| 599 | 20240822 | 093300 | 19497683000 | 308500 | 310000 | 310000 | 308500 | 1878 |
| 600 | 20240822 | 093200 | 18917015500 | 309500 | 308000 | 310000 | 308000 | 5368 |
| 601 | 20240822 | 093100 | 17258222500 | 308000 | 308000 | 308500 | 307500 | 1831 |
| 602 | 20240822 | 093000 | 16694203000 | 308000 | 306500 | 308000 | 306000 | 2053 |
| 603 | 20240822 | 092900 | 16063262000 | 306500 | 307000 | 307000 | 306000 | 742 |
| 604 | 20240822 | 092800 | 15835935000 | 307000 | 305500 | 307000 | 305500 | 1171 |
| 605 | 20240822 | 092700 | 15477182000 | 306000 | 307000 | 307000 | 305500 | 868 |
| 606 | 20240822 | 092600 | 15211424000 | 307000 | 306500 | 307500 | 305500 | 2859 |
| 607 | 20240822 | 092500 | 14335389500 | 306500 | 308000 | 308500 | 306000 | 2988 |
| 608 | 20240822 | 092400 | 13416661500 | 308000 | 308500 | 308500 | 307500 | 1965 |
| 609 | 20240822 | 092300 | 12811074500 | 308500 | 307500 | 308500 | 307000 | 2656 |
| 610 | 20240822 | 092200 | 11993300000 | 307500 | 306000 | 307500 | 305500 | 3959 |
| 611 | 20240822 | 092100 | 10778994000 | 306000 | 305500 | 306000 | 305500 | 804 |
| 612 | 20240822 | 092000 | 10533275500 | 306000 | 305500 | 306000 | 305500 | 819 |
| 613 | 20240822 | 091900 | 10282983000 | 306000 | 305500 | 306000 | 304500 | 3148 |
| 614 | 20240822 | 091800 | 9322532500 | 305000 | 304500 | 306000 | 304500 | 2729 |
| 615 | 20240822 | 091700 | 8489647500 | 305000 | 305000 | 305500 | 304500 | 1915 |
| 616 | 20240822 | 091600 | 7906171000 | 305000 | 304000 | 305500 | 303500 | 1607 |
| 617 | 20240822 | 091500 | 7416655000 | 304000 | 305000 | 305500 | 303500 | 2836 |
| 618 | 20240822 | 091400 | 6552570500 | 304500 | 304500 | 305000 | 304000 | 1426 |
| 619 | 20240822 | 091300 | 6118338500 | 304500 | 302500 | 305000 | 302000 | 2508 |
| 620 | 20240822 | 091200 | 5357313000 | 302000 | 301500 | 302500 | 301500 | 1204 |
| 621 | 20240822 | 091100 | 4993417000 | 301500 | 301000 | 301500 | 301000 | 595 |
| 622 | 20240822 | 091000 | 4814041500 | 301000 | 300500 | 301000 | 300000 | 948 |
| 623 | 20240822 | 090900 | 4528935000 | 300000 | 300500 | 300500 | 300000 | 455 |
| 624 | 20240822 | 090800 | 4392324500 | 300500 | 301000 | 301000 | 300500 | 402 |
| 625 | 20240822 | 090700 | 4271483000 | 300500 | 300500 | 301000 | 300000 | 1309 |
| 626 | 20240822 | 090600 | 3877977500 | 300500 | 301000 | 301000 | 300500 | 889 |
| 627 | 20240822 | 090500 | 3610806500 | 300500 | 301000 | 301500 | 300500 | 2083 |
| 628 | 20240822 | 090400 | 2984399000 | 301500 | 302000 | 302000 | 301000 | 1122 |
| 629 | 20240822 | 090300 | 2645782000 | 302000 | 301000 | 302500 | 301000 | 1682 |
| 630 | 20240822 | 090200 | 2137979500 | 301000 | 301000 | 301500 | 300000 | 1419 |
| 631 | 20240822 | 090100 | 1711333500 | 301000 | 301000 | 302500 | 300500 | 2809 |
| 632 | 20240822 | 090000 | 864387500 | 301000 | 300500 | 301000 | 299500 | 2877 |