34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240814 | 192100 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 13600 |
| 3 | 20240814 | 192000 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 4 | 20240814 | 191900 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 5 | 20240814 | 191800 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 6 | 20240814 | 191700 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 7 | 20240814 | 191600 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 8 | 20240814 | 191500 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 9 | 20240814 | 191400 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 10 | 20240814 | 191300 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 11 | 20240814 | 191200 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 12 | 20240814 | 191100 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 13 | 20240814 | 191000 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 14 | 20240814 | 190900 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 15 | 20240814 | 190800 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 16 | 20240814 | 190700 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 17 | 20240814 | 190600 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 18 | 20240814 | 190500 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 19 | 20240814 | 190400 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 20 | 20240814 | 190300 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 21 | 20240814 | 190200 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 22 | 20240814 | 190100 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 23 | 20240814 | 190000 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 24 | 20240814 | 185900 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 25 | 20240814 | 185800 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 26 | 20240814 | 185700 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 27 | 20240814 | 185600 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 28 | 20240814 | 185500 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 29 | 20240814 | 185400 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 30 | 20240814 | 185300 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 31 | 20240814 | 185200 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 32 | 20240814 | 185100 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 13600 |
| 33 | 20240814 | 185000 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 34 | 20240814 | 184900 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 35 | 20240814 | 184800 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 36 | 20240814 | 184700 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 37 | 20240814 | 184600 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 38 | 20240814 | 184500 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 39 | 20240814 | 184400 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 40 | 20240814 | 184300 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 41 | 20240814 | 184200 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 42 | 20240814 | 184100 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 43 | 20240814 | 184000 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 44 | 20240814 | 183900 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 45 | 20240814 | 183800 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 46 | 20240814 | 183700 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 47 | 20240814 | 183600 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 48 | 20240814 | 183500 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 49 | 20240814 | 183400 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 50 | 20240814 | 183300 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 51 | 20240814 | 183200 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 52 | 20240814 | 183100 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 53 | 20240814 | 183000 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 54 | 20240814 | 182900 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 55 | 20240814 | 182800 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 56 | 20240814 | 182700 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 57 | 20240814 | 182600 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 58 | 20240814 | 182500 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 59 | 20240814 | 182400 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 60 | 20240814 | 182300 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 61 | 20240814 | 182200 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 62 | 20240814 | 182100 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 13600 |
| 63 | 20240814 | 182000 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 64 | 20240814 | 181900 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 65 | 20240814 | 181800 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 66 | 20240814 | 181700 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 67 | 20240814 | 181600 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 68 | 20240814 | 181500 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 69 | 20240814 | 181400 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 70 | 20240814 | 181300 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 71 | 20240814 | 181200 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 72 | 20240814 | 181100 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 73 | 20240814 | 181000 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 74 | 20240814 | 180900 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 75 | 20240814 | 180800 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 76 | 20240814 | 180700 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 77 | 20240814 | 180600 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 78 | 20240814 | 180500 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 79 | 20240814 | 180400 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 80 | 20240814 | 180300 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 81 | 20240814 | 180200 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 82 | 20240814 | 180100 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 83 | 20240814 | 180000 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 84 | 20240814 | 175900 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 85 | 20240814 | 175800 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 86 | 20240814 | 175700 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 87 | 20240814 | 175600 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 88 | 20240814 | 175500 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 89 | 20240814 | 175400 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 90 | 20240814 | 175300 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 91 | 20240814 | 175200 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 92 | 20240814 | 175100 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 13600 |
| 93 | 20240814 | 175000 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 94 | 20240814 | 174900 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 95 | 20240814 | 174800 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 96 | 20240814 | 174700 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 97 | 20240814 | 174600 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 98 | 20240814 | 174500 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 99 | 20240814 | 174400 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 100 | 20240814 | 174300 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 101 | 20240814 | 174200 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 102 | 20240814 | 174100 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 103 | 20240814 | 174000 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 104 | 20240814 | 173900 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 105 | 20240814 | 173800 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 106 | 20240814 | 173700 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 107 | 20240814 | 173600 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 108 | 20240814 | 173500 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 109 | 20240814 | 173400 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 110 | 20240814 | 173300 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 111 | 20240814 | 173200 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 112 | 20240814 | 173100 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 113 | 20240814 | 173000 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 114 | 20240814 | 172900 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 115 | 20240814 | 172800 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 116 | 20240814 | 172700 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 117 | 20240814 | 172600 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 118 | 20240814 | 172500 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 119 | 20240814 | 172400 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 120 | 20240814 | 172300 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 121 | 20240814 | 172200 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 122 | 20240814 | 172100 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 13600 |
| 123 | 20240814 | 172000 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 124 | 20240814 | 171900 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 125 | 20240814 | 171800 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 126 | 20240814 | 171700 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 127 | 20240814 | 171600 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 128 | 20240814 | 171500 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 129 | 20240814 | 171400 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 130 | 20240814 | 171300 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 131 | 20240814 | 171200 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 132 | 20240814 | 171100 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 133 | 20240814 | 171000 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 134 | 20240814 | 170900 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 135 | 20240814 | 170800 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 136 | 20240814 | 170700 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 137 | 20240814 | 170600 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 138 | 20240814 | 170500 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 139 | 20240814 | 170400 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 140 | 20240814 | 170300 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 141 | 20240814 | 170200 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 142 | 20240814 | 170100 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 143 | 20240814 | 170000 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 144 | 20240814 | 165900 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 145 | 20240814 | 165800 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 146 | 20240814 | 165700 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 147 | 20240814 | 165600 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 148 | 20240814 | 165500 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 149 | 20240814 | 165400 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 150 | 20240814 | 165300 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 151 | 20240814 | 165200 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 152 | 20240814 | 165100 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 13600 |
| 153 | 20240814 | 165000 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 154 | 20240814 | 164900 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 155 | 20240814 | 164800 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 156 | 20240814 | 164700 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 157 | 20240814 | 164600 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 158 | 20240814 | 164500 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 159 | 20240814 | 164400 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 160 | 20240814 | 164300 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 161 | 20240814 | 164200 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 162 | 20240814 | 164100 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 163 | 20240814 | 164000 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 164 | 20240814 | 163900 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 165 | 20240814 | 163800 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 166 | 20240814 | 163700 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 167 | 20240814 | 163600 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 168 | 20240814 | 163500 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 169 | 20240814 | 163400 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 170 | 20240814 | 163300 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 171 | 20240814 | 163200 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 172 | 20240814 | 163100 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 173 | 20240814 | 163000 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 174 | 20240814 | 162900 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 175 | 20240814 | 162800 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 176 | 20240814 | 162700 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 177 | 20240814 | 162600 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 178 | 20240814 | 162500 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 179 | 20240814 | 162400 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 180 | 20240814 | 162300 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 181 | 20240814 | 162200 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 182 | 20240814 | 162100 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 13600 |
| 183 | 20240814 | 162000 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 184 | 20240814 | 161900 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 185 | 20240814 | 161800 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 186 | 20240814 | 161700 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 187 | 20240814 | 161600 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 188 | 20240814 | 161500 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 189 | 20240814 | 161400 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 190 | 20240814 | 161300 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 191 | 20240814 | 161200 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 192 | 20240814 | 161100 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 193 | 20240814 | 161000 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 194 | 20240814 | 160900 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 195 | 20240814 | 160800 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 196 | 20240814 | 160700 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 197 | 20240814 | 160600 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 198 | 20240814 | 160500 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 199 | 20240814 | 160400 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 200 | 20240814 | 160300 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 201 | 20240814 | 160200 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 202 | 20240814 | 160100 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 203 | 20240814 | 160000 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 204 | 20240814 | 155900 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 205 | 20240814 | 155800 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 206 | 20240814 | 155700 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 207 | 20240814 | 155600 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 208 | 20240814 | 155500 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 209 | 20240814 | 155400 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 210 | 20240814 | 155300 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 211 | 20240814 | 155200 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 212 | 20240814 | 155100 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 13600 |
| 213 | 20240814 | 155000 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 214 | 20240814 | 154900 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 215 | 20240814 | 154800 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 216 | 20240814 | 154700 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 217 | 20240814 | 154600 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 218 | 20240814 | 154500 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 219 | 20240814 | 154400 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 220 | 20240814 | 154300 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 221 | 20240814 | 154200 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 222 | 20240814 | 154100 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 223 | 20240814 | 154000 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 224 | 20240814 | 153900 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 225 | 20240814 | 153800 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 226 | 20240814 | 153700 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 227 | 20240814 | 153600 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 228 | 20240814 | 153500 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 229 | 20240814 | 153400 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 230 | 20240814 | 153300 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 231 | 20240814 | 153200 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 232 | 20240814 | 153100 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 0 |
| 233 | 20240814 | 153000 | 22039564500 | 40250 | 40250 | 40250 | 40250 | 13600 |
| 234 | 20240814 | 152900 | 21492164500 | 40150 | 40150 | 40150 | 40150 | 0 |
| 235 | 20240814 | 152800 | 21492164500 | 40150 | 40150 | 40150 | 40150 | 0 |
| 236 | 20240814 | 152700 | 21492164500 | 40150 | 40150 | 40150 | 40150 | 0 |
| 237 | 20240814 | 152600 | 21492164500 | 40150 | 40150 | 40150 | 40150 | 0 |
| 238 | 20240814 | 152500 | 21492164500 | 40150 | 40150 | 40150 | 40150 | 0 |
| 239 | 20240814 | 152400 | 21492164500 | 40150 | 40150 | 40150 | 40150 | 0 |
| 240 | 20240814 | 152300 | 21492164500 | 40150 | 40150 | 40150 | 40150 | 0 |
| 241 | 20240814 | 152200 | 21492164500 | 40150 | 40150 | 40150 | 40150 | 0 |
| 242 | 20240814 | 152100 | 21492164500 | 40150 | 40150 | 40150 | 40150 | 0 |
| 243 | 20240814 | 152000 | 21492164500 | 40150 | 40150 | 40150 | 40150 | 0 |
| 244 | 20240814 | 151900 | 21492164500 | 40150 | 40100 | 40150 | 40050 | 1339 |
| 245 | 20240814 | 151800 | 21438464300 | 40100 | 40100 | 40100 | 40050 | 1249 |
| 246 | 20240814 | 151700 | 21388385300 | 40050 | 40100 | 40150 | 40050 | 2441 |
| 247 | 20240814 | 151600 | 21290456650 | 40100 | 40100 | 40150 | 40100 | 1486 |
| 248 | 20240814 | 151500 | 21230841350 | 40100 | 40100 | 40150 | 40050 | 982 |
| 249 | 20240814 | 151400 | 21191462250 | 40100 | 40200 | 40200 | 40100 | 387 |
| 250 | 20240814 | 151300 | 21175936400 | 40150 | 40150 | 40250 | 40100 | 2724 |
| 251 | 20240814 | 151200 | 21066457300 | 40150 | 40200 | 40250 | 40150 | 2077 |
| 252 | 20240814 | 151100 | 20983007150 | 40150 | 40150 | 40200 | 40050 | 3745 |
| 253 | 20240814 | 151000 | 20832647900 | 40100 | 40100 | 40150 | 40050 | 1423 |
| 254 | 20240814 | 150900 | 20775591900 | 40100 | 40050 | 40100 | 40050 | 394 |
| 255 | 20240814 | 150800 | 20759801650 | 40050 | 40050 | 40100 | 40050 | 910 |
| 256 | 20240814 | 150700 | 20723329550 | 40050 | 40050 | 40100 | 40000 | 791 |
| 257 | 20240814 | 150600 | 20691635400 | 40000 | 40000 | 40050 | 39950 | 2143 |
| 258 | 20240814 | 150500 | 20605885400 | 39950 | 40000 | 40050 | 39950 | 1483 |
| 259 | 20240814 | 150400 | 20546552700 | 40000 | 40050 | 40050 | 39950 | 525 |
| 260 | 20240814 | 150300 | 20525550150 | 40000 | 39950 | 40050 | 39950 | 290 |
| 261 | 20240814 | 150200 | 20513952950 | 39950 | 40000 | 40050 | 39950 | 830 |
| 262 | 20240814 | 150100 | 20480752250 | 40000 | 40050 | 40100 | 40000 | 1150 |
| 263 | 20240814 | 150000 | 20434685200 | 40050 | 40100 | 40100 | 40050 | 454 |
| 264 | 20240814 | 145900 | 20416483550 | 40100 | 40150 | 40150 | 40100 | 1483 |
| 265 | 20240814 | 145800 | 20356951100 | 40200 | 40150 | 40200 | 40100 | 2641 |
| 266 | 20240814 | 145700 | 20250916950 | 40100 | 40100 | 40150 | 40050 | 580 |
| 267 | 20240814 | 145600 | 20227646800 | 40150 | 40100 | 40150 | 40050 | 3083 |
| 268 | 20240814 | 145500 | 20104029050 | 40050 | 40050 | 40100 | 39950 | 1282 |
| 269 | 20240814 | 145400 | 20052734050 | 40000 | 40000 | 40000 | 39950 | 865 |
| 270 | 20240814 | 145300 | 20018144300 | 40000 | 40050 | 40100 | 40000 | 914 |
| 271 | 20240814 | 145200 | 19981564050 | 40050 | 40050 | 40050 | 40000 | 1041 |
| 272 | 20240814 | 145100 | 19939901700 | 40050 | 40100 | 40150 | 40050 | 1170 |
| 273 | 20240814 | 145000 | 19893002600 | 40100 | 40050 | 40150 | 40050 | 1970 |
| 274 | 20240814 | 144900 | 19814012250 | 40000 | 39900 | 40100 | 39850 | 8184 |
| 275 | 20240814 | 144800 | 19486471850 | 39900 | 39750 | 39900 | 39750 | 2483 |
| 276 | 20240814 | 144700 | 19387488750 | 39750 | 39800 | 39800 | 39750 | 774 |
| 277 | 20240814 | 144600 | 19356714050 | 39800 | 39750 | 39800 | 39750 | 562 |
| 278 | 20240814 | 144500 | 19334347250 | 39800 | 39850 | 39950 | 39800 | 3038 |
| 279 | 20240814 | 144400 | 19213239650 | 39800 | 39700 | 39850 | 39700 | 6187 |
| 280 | 20240814 | 144300 | 18967188700 | 39700 | 39700 | 39700 | 39650 | 756 |
| 281 | 20240814 | 144200 | 18937175550 | 39700 | 39700 | 39750 | 39650 | 337 |
| 282 | 20240814 | 144100 | 18923792650 | 39700 | 39700 | 39750 | 39700 | 1202 |
| 283 | 20240814 | 144000 | 18876070250 | 39700 | 39650 | 39700 | 39600 | 1050 |
| 284 | 20240814 | 143900 | 18834397600 | 39700 | 39700 | 39700 | 39600 | 551 |
| 285 | 20240814 | 143800 | 18812548950 | 39700 | 39700 | 39700 | 39650 | 941 |
| 286 | 20240814 | 143700 | 18775207200 | 39700 | 39650 | 39700 | 39600 | 788 |
| 287 | 20240814 | 143600 | 18743944050 | 39650 | 39650 | 39700 | 39600 | 258 |
| 288 | 20240814 | 143500 | 18733709150 | 39600 | 39600 | 39600 | 39550 | 488 |
| 289 | 20240814 | 143400 | 18714393850 | 39550 | 39550 | 39700 | 39550 | 285 |
| 290 | 20240814 | 143300 | 18703114850 | 39550 | 39600 | 39700 | 39550 | 2926 |
| 291 | 20240814 | 143200 | 18587314400 | 39600 | 39650 | 39700 | 39600 | 918 |
| 292 | 20240814 | 143100 | 18550923050 | 39650 | 39700 | 39700 | 39650 | 898 |
| 293 | 20240814 | 143000 | 18515273750 | 39650 | 39700 | 39750 | 39650 | 507 |
| 294 | 20240814 | 142900 | 18495137100 | 39700 | 39650 | 39750 | 39600 | 649 |
| 295 | 20240814 | 142800 | 18469393750 | 39600 | 39650 | 39650 | 39600 | 329 |
| 296 | 20240814 | 142700 | 18456362000 | 39550 | 39700 | 39750 | 39550 | 1891 |
| 297 | 20240814 | 142600 | 18381419450 | 39700 | 39800 | 39850 | 39650 | 2064 |
| 298 | 20240814 | 142500 | 18299387650 | 39800 | 39850 | 39850 | 39800 | 1195 |
| 299 | 20240814 | 142400 | 18251816800 | 39850 | 39850 | 39850 | 39800 | 324 |
| 300 | 20240814 | 142300 | 18238914500 | 39850 | 39850 | 39850 | 39800 | 433 |
| 301 | 20240814 | 142200 | 18221661800 | 39850 | 39850 | 39900 | 39800 | 709 |
| 302 | 20240814 | 142100 | 18193427150 | 39900 | 39900 | 39950 | 39800 | 1947 |
| 303 | 20240814 | 142000 | 18115787650 | 39900 | 40050 | 40050 | 39900 | 5410 |
| 304 | 20240814 | 141900 | 17899657200 | 40050 | 40150 | 40150 | 40050 | 673 |
| 305 | 20240814 | 141800 | 17872691000 | 40150 | 40200 | 40200 | 40100 | 1467 |
| 306 | 20240814 | 141700 | 17813762850 | 40200 | 40150 | 40200 | 40150 | 934 |
| 307 | 20240814 | 141600 | 17776226450 | 40200 | 40300 | 40300 | 40200 | 1433 |
| 308 | 20240814 | 141500 | 17718592650 | 40250 | 40200 | 40300 | 40150 | 3074 |
| 309 | 20240814 | 141400 | 17594900200 | 40200 | 40150 | 40250 | 40150 | 2965 |
| 310 | 20240814 | 141300 | 17475750300 | 40150 | 40100 | 40150 | 40050 | 1251 |
| 311 | 20240814 | 141200 | 17425599150 | 40100 | 40100 | 40150 | 40050 | 860 |
| 312 | 20240814 | 141100 | 17391098500 | 40100 | 39900 | 40100 | 39900 | 12508 |
| 313 | 20240814 | 141000 | 16890758100 | 39950 | 39950 | 39950 | 39900 | 388 |
| 314 | 20240814 | 140900 | 16875269800 | 39950 | 39950 | 39950 | 39900 | 623 |
| 315 | 20240814 | 140800 | 16850393700 | 39950 | 39900 | 39950 | 39900 | 765 |
| 316 | 20240814 | 140700 | 16819857400 | 39900 | 39900 | 39950 | 39850 | 2376 |
| 317 | 20240814 | 140600 | 16725011600 | 39900 | 39900 | 39950 | 39850 | 366 |
| 318 | 20240814 | 140500 | 16710407400 | 39900 | 39800 | 39900 | 39800 | 3799 |
| 319 | 20240814 | 140400 | 16559002450 | 39750 | 39750 | 39750 | 39700 | 1752 |
| 320 | 20240814 | 140300 | 16489367000 | 39750 | 39700 | 39750 | 39700 | 471 |
| 321 | 20240814 | 140200 | 16470667450 | 39750 | 39700 | 39750 | 39700 | 286 |
| 322 | 20240814 | 140100 | 16459309400 | 39700 | 39700 | 39700 | 39650 | 364 |
| 323 | 20240814 | 140000 | 16444864200 | 39700 | 39700 | 39700 | 39650 | 1124 |
| 324 | 20240814 | 135900 | 16400241600 | 39700 | 39650 | 39700 | 39650 | 204 |
| 325 | 20240814 | 135800 | 16392148200 | 39650 | 39700 | 39700 | 39600 | 1065 |
| 326 | 20240814 | 135700 | 16349907950 | 39650 | 39700 | 39700 | 39650 | 872 |
| 327 | 20240814 | 135600 | 16315289950 | 39700 | 39600 | 39700 | 39600 | 434 |
| 328 | 20240814 | 135500 | 16298081400 | 39600 | 39600 | 39650 | 39600 | 215 |
| 329 | 20240814 | 135400 | 16289565500 | 39600 | 39550 | 39600 | 39550 | 319 |
| 330 | 20240814 | 135300 | 16276943300 | 39550 | 39550 | 39600 | 39550 | 332 |
| 331 | 20240814 | 135200 | 16263806150 | 39600 | 39600 | 39600 | 39550 | 477 |
| 332 | 20240814 | 135100 | 16244920450 | 39600 | 39550 | 39600 | 39550 | 488 |
| 333 | 20240814 | 135000 | 16225616950 | 39550 | 39700 | 39800 | 39550 | 1997 |
| 334 | 20240814 | 134900 | 16146395200 | 39700 | 39750 | 39850 | 39650 | 1922 |
| 335 | 20240814 | 134800 | 16069992450 | 39800 | 39600 | 39850 | 39600 | 1201 |
| 336 | 20240814 | 134700 | 16022253450 | 39650 | 39600 | 39650 | 39600 | 411 |
| 337 | 20240814 | 134600 | 16005975150 | 39600 | 39500 | 39600 | 39500 | 285 |
| 338 | 20240814 | 134500 | 15994707600 | 39500 | 39450 | 39500 | 39450 | 801 |
| 339 | 20240814 | 134400 | 15963105150 | 39500 | 39500 | 39550 | 39450 | 665 |
| 340 | 20240814 | 134300 | 15936843000 | 39500 | 39600 | 39600 | 39450 | 1281 |
| 341 | 20240814 | 134200 | 15886161300 | 39600 | 39500 | 39650 | 39500 | 2279 |
| 342 | 20240814 | 134100 | 15795971250 | 39550 | 39500 | 39550 | 39450 | 907 |
| 343 | 20240814 | 134000 | 15760147200 | 39450 | 39450 | 39450 | 39350 | 3126 |
| 344 | 20240814 | 133900 | 15636929950 | 39500 | 39550 | 39550 | 39450 | 2555 |
| 345 | 20240814 | 133800 | 15536006200 | 39550 | 39500 | 39550 | 39500 | 558 |
| 346 | 20240814 | 133700 | 15513957650 | 39500 | 39600 | 39600 | 39500 | 2017 |
| 347 | 20240814 | 133600 | 15434196500 | 39600 | 39650 | 39650 | 39600 | 958 |
| 348 | 20240814 | 133500 | 15396258300 | 39650 | 39550 | 39700 | 39550 | 1097 |
| 349 | 20240814 | 133400 | 15352774600 | 39550 | 39750 | 39750 | 39550 | 1826 |
| 350 | 20240814 | 133300 | 15280398650 | 39750 | 39800 | 39800 | 39700 | 1223 |
| 351 | 20240814 | 133200 | 15231756850 | 39800 | 39700 | 39800 | 39700 | 1443 |
| 352 | 20240814 | 133100 | 15174336950 | 39600 | 39700 | 39800 | 39550 | 1512 |
| 353 | 20240814 | 133000 | 15114340800 | 39750 | 39600 | 39750 | 39450 | 7483 |
| 354 | 20240814 | 132900 | 14818004400 | 39500 | 39600 | 39650 | 39500 | 6712 |
| 355 | 20240814 | 132800 | 14552620800 | 39550 | 39750 | 39850 | 39500 | 3925 |
| 356 | 20240814 | 132700 | 14396956200 | 39750 | 40000 | 40000 | 39750 | 4468 |
| 357 | 20240814 | 132600 | 14219189550 | 39850 | 40000 | 40200 | 39850 | 11171 |
| 358 | 20240814 | 132500 | 13771640550 | 39950 | 40100 | 40100 | 39850 | 11905 |
| 359 | 20240814 | 132400 | 13295270700 | 40100 | 40200 | 40200 | 40000 | 7294 |
| 360 | 20240814 | 132300 | 13002831450 | 40200 | 39950 | 40300 | 39950 | 20367 |
| 361 | 20240814 | 132200 | 12184954100 | 40000 | 39800 | 40000 | 39750 | 5875 |
| 362 | 20240814 | 132100 | 11950388250 | 39850 | 39950 | 39950 | 39700 | 6764 |
| 363 | 20240814 | 132000 | 11680686950 | 39900 | 39650 | 39950 | 39600 | 12011 |
| 364 | 20240814 | 131900 | 11202107500 | 39650 | 39500 | 39650 | 39350 | 5584 |
| 365 | 20240814 | 131800 | 10981625500 | 39500 | 39300 | 39550 | 39250 | 6352 |
| 366 | 20240814 | 131700 | 10731129800 | 39250 | 39200 | 39300 | 39100 | 3948 |
| 367 | 20240814 | 131600 | 10576095750 | 39200 | 38900 | 39250 | 38900 | 3453 |
| 368 | 20240814 | 131500 | 10441064350 | 38850 | 38800 | 38850 | 38800 | 402 |
| 369 | 20240814 | 131400 | 10425456100 | 38800 | 38800 | 38850 | 38750 | 2494 |
| 370 | 20240814 | 131300 | 10328676100 | 38850 | 38950 | 38950 | 38850 | 2264 |
| 371 | 20240814 | 131200 | 10240627300 | 38900 | 38950 | 38950 | 38850 | 2288 |
| 372 | 20240814 | 131100 | 10151642550 | 38950 | 39000 | 39050 | 38950 | 2117 |
| 373 | 20240814 | 131000 | 10069073850 | 39050 | 39000 | 39050 | 38950 | 2928 |
| 374 | 20240814 | 130900 | 9954884050 | 39000 | 38950 | 39000 | 38900 | 1546 |
| 375 | 20240814 | 130800 | 9894611400 | 38950 | 38900 | 38950 | 38850 | 2527 |
| 376 | 20240814 | 130700 | 9796276350 | 38800 | 38750 | 38850 | 38750 | 1817 |
| 377 | 20240814 | 130600 | 9725722950 | 38750 | 38800 | 38800 | 38750 | 329 |
| 378 | 20240814 | 130500 | 9712964750 | 38850 | 38850 | 38850 | 38750 | 1890 |
| 379 | 20240814 | 130400 | 9639606250 | 38850 | 38800 | 38850 | 38800 | 352 |
| 380 | 20240814 | 130300 | 9625942500 | 38850 | 38750 | 38850 | 38750 | 2753 |
| 381 | 20240814 | 130200 | 9519079850 | 38750 | 38750 | 38800 | 38700 | 1031 |
| 382 | 20240814 | 130100 | 9479136350 | 38750 | 38750 | 38800 | 38700 | 2452 |
| 383 | 20240814 | 130000 | 9384161650 | 38800 | 38750 | 38800 | 38750 | 1711 |
| 384 | 20240814 | 125900 | 9317788150 | 38750 | 38600 | 38800 | 38600 | 3277 |
| 385 | 20240814 | 125800 | 9191036550 | 38600 | 38550 | 38650 | 38550 | 606 |
| 386 | 20240814 | 125700 | 9167642000 | 38550 | 38400 | 38550 | 38400 | 1974 |
| 387 | 20240814 | 125600 | 9091669400 | 38450 | 38400 | 38500 | 38400 | 1221 |
| 388 | 20240814 | 125500 | 9044758750 | 38400 | 38350 | 38400 | 38350 | 562 |
| 389 | 20240814 | 125400 | 9023199900 | 38350 | 38100 | 38350 | 38100 | 4421 |
| 390 | 20240814 | 125300 | 8854183550 | 38050 | 37950 | 38050 | 37900 | 1522 |
| 391 | 20240814 | 125200 | 8796315800 | 37900 | 38000 | 38000 | 37900 | 51 |
| 392 | 20240814 | 125100 | 8794380450 | 38000 | 37950 | 38000 | 37950 | 434 |
| 393 | 20240814 | 125000 | 8777906450 | 37950 | 37850 | 37950 | 37850 | 1250 |
| 394 | 20240814 | 124900 | 8730505950 | 37800 | 37750 | 37900 | 37750 | 929 |
| 395 | 20240814 | 124800 | 8695341500 | 37750 | 37700 | 37800 | 37650 | 745 |
| 396 | 20240814 | 124700 | 8667248450 | 37700 | 37700 | 37700 | 37650 | 133 |
| 397 | 20240814 | 124600 | 8662234500 | 37700 | 37700 | 37750 | 37700 | 897 |
| 398 | 20240814 | 124500 | 8628417050 | 37700 | 37750 | 37750 | 37700 | 572 |
| 399 | 20240814 | 124400 | 8606837850 | 37750 | 37750 | 37800 | 37750 | 228 |
| 400 | 20240814 | 124300 | 8598226550 | 37850 | 37850 | 37850 | 37700 | 10458 |
| 401 | 20240814 | 124200 | 8203486100 | 37850 | 37900 | 37900 | 37850 | 519 |
| 402 | 20240814 | 124100 | 8183841450 | 37900 | 37950 | 37950 | 37900 | 100 |
| 403 | 20240814 | 124000 | 8180051100 | 37900 | 37900 | 37950 | 37900 | 167 |
| 404 | 20240814 | 123900 | 8173721750 | 37900 | 37900 | 37900 | 37900 | 110 |
| 405 | 20240814 | 123800 | 8169552750 | 37850 | 37900 | 37900 | 37850 | 135 |
| 406 | 20240814 | 123700 | 8164438550 | 37900 | 37900 | 37950 | 37900 | 276 |
| 407 | 20240814 | 123600 | 8153964900 | 37900 | 37850 | 37900 | 37850 | 304 |
| 408 | 20240814 | 123500 | 8142445650 | 37850 | 37900 | 37900 | 37850 | 78 |
| 409 | 20240814 | 123400 | 8139490200 | 37900 | 37900 | 37900 | 37850 | 289 |
| 410 | 20240814 | 123300 | 8128537250 | 37900 | 37900 | 37900 | 37850 | 181 |
| 411 | 20240814 | 123200 | 8121679850 | 37850 | 37850 | 37900 | 37850 | 96 |
| 412 | 20240814 | 123100 | 8118045650 | 37850 | 37850 | 37850 | 37800 | 517 |
| 413 | 20240814 | 123000 | 8098482050 | 37850 | 37800 | 37850 | 37800 | 259 |
| 414 | 20240814 | 122900 | 8088684500 | 37800 | 37850 | 37850 | 37800 | 574 |
| 415 | 20240814 | 122800 | 8066983600 | 37850 | 37850 | 37850 | 37800 | 140 |
| 416 | 20240814 | 122700 | 8061684750 | 37800 | 37850 | 37850 | 37800 | 39 |
| 417 | 20240814 | 122600 | 8060209600 | 37850 | 37800 | 37850 | 37800 | 1137 |
| 418 | 20240814 | 122500 | 8017229150 | 37800 | 37800 | 37850 | 37800 | 210 |
| 419 | 20240814 | 122400 | 8009281250 | 37850 | 37900 | 37950 | 37800 | 3769 |
| 420 | 20240814 | 122300 | 7866564000 | 37900 | 37900 | 37900 | 37900 | 60 |
| 421 | 20240814 | 122200 | 7864290000 | 37900 | 37850 | 37950 | 37850 | 114 |
| 422 | 20240814 | 122100 | 7859967650 | 37850 | 37900 | 37950 | 37850 | 156 |
| 423 | 20240814 | 122000 | 7854053300 | 37900 | 37900 | 37950 | 37900 | 3127 |
| 424 | 20240814 | 121900 | 7735525000 | 37900 | 37900 | 37900 | 37900 | 242 |
| 425 | 20240814 | 121800 | 7726353200 | 37900 | 37950 | 37950 | 37900 | 530 |
| 426 | 20240814 | 121700 | 7706241950 | 37950 | 37950 | 37950 | 37900 | 71 |
| 427 | 20240814 | 121600 | 7703548150 | 37950 | 37950 | 37950 | 37900 | 3820 |
| 428 | 20240814 | 121500 | 7558587250 | 37950 | 38000 | 38000 | 37950 | 74 |
| 429 | 20240814 | 121400 | 7555776900 | 38000 | 38000 | 38000 | 37950 | 73 |
| 430 | 20240814 | 121300 | 7553003100 | 38000 | 37950 | 38000 | 37950 | 373 |
| 431 | 20240814 | 121200 | 7538831850 | 38000 | 38050 | 38050 | 38000 | 2466 |
| 432 | 20240814 | 121100 | 7445118150 | 38050 | 38050 | 38050 | 38000 | 72 |
| 433 | 20240814 | 121000 | 7442381100 | 38000 | 38050 | 38050 | 38000 | 57 |
| 434 | 20240814 | 120900 | 7440212650 | 38050 | 38000 | 38050 | 38000 | 42 |
| 435 | 20240814 | 120800 | 7438614950 | 38000 | 38050 | 38050 | 38000 | 345 |
| 436 | 20240814 | 120700 | 7425497850 | 38000 | 38100 | 38100 | 38000 | 2191 |
| 437 | 20240814 | 120600 | 7342093650 | 38100 | 38100 | 38100 | 38050 | 478 |
| 438 | 20240814 | 120500 | 7323884350 | 38100 | 38100 | 38100 | 38100 | 122 |
| 439 | 20240814 | 120400 | 7319236150 | 38150 | 38100 | 38150 | 38100 | 103 |
| 440 | 20240814 | 120300 | 7315311750 | 38100 | 38150 | 38150 | 38100 | 937 |
| 441 | 20240814 | 120200 | 7279600100 | 38100 | 38150 | 38150 | 38100 | 608 |
| 442 | 20240814 | 120100 | 7256431150 | 38100 | 38100 | 38150 | 38100 | 221 |
| 443 | 20240814 | 120000 | 7248009800 | 38150 | 38150 | 38150 | 38100 | 267 |
| 444 | 20240814 | 115900 | 7237833650 | 38100 | 38050 | 38150 | 38050 | 3526 |
| 445 | 20240814 | 115800 | 7103496600 | 38050 | 38050 | 38050 | 38050 | 41 |
| 446 | 20240814 | 115700 | 7101936550 | 38050 | 38050 | 38100 | 38050 | 81 |
| 447 | 20240814 | 115600 | 7098853050 | 38000 | 38050 | 38050 | 38000 | 65 |
| 448 | 20240814 | 115500 | 7096380000 | 38000 | 38000 | 38050 | 38000 | 133 |
| 449 | 20240814 | 115400 | 7091320250 | 38050 | 38000 | 38050 | 38000 | 22 |
| 450 | 20240814 | 115300 | 7090483200 | 38050 | 38050 | 38050 | 38000 | 123 |
| 451 | 20240814 | 115200 | 7085803200 | 38000 | 38000 | 38000 | 38000 | 157 |
| 452 | 20240814 | 115100 | 7079837200 | 38000 | 38000 | 38050 | 38000 | 114 |
| 453 | 20240814 | 115000 | 7075501700 | 38050 | 38050 | 38050 | 38000 | 111 |
| 454 | 20240814 | 114900 | 7071278300 | 38100 | 38050 | 38100 | 38050 | 1141 |
| 455 | 20240814 | 114800 | 7027857150 | 38050 | 38050 | 38050 | 38050 | 77 |
| 456 | 20240814 | 114700 | 7024927300 | 38050 | 38050 | 38050 | 38000 | 346 |
| 457 | 20240814 | 114600 | 7011762400 | 38050 | 38050 | 38050 | 38000 | 28 |
| 458 | 20240814 | 114500 | 7010697300 | 38050 | 38050 | 38050 | 38050 | 365 |
| 459 | 20240814 | 114400 | 6996809050 | 38050 | 38100 | 38100 | 38050 | 420 |
| 460 | 20240814 | 114300 | 6980821000 | 38100 | 38100 | 38100 | 38050 | 231 |
| 461 | 20240814 | 114200 | 6972019950 | 38050 | 38000 | 38050 | 38000 | 106 |
| 462 | 20240814 | 114100 | 6967986900 | 38000 | 38050 | 38050 | 38000 | 185 |
| 463 | 20240814 | 114000 | 6960948050 | 38000 | 38000 | 38050 | 38000 | 224 |
| 464 | 20240814 | 113900 | 6952433300 | 38000 | 38050 | 38050 | 38000 | 62 |
| 465 | 20240814 | 113800 | 6950076300 | 38050 | 38000 | 38050 | 38000 | 349 |
| 466 | 20240814 | 113700 | 6936806550 | 38000 | 38050 | 38050 | 38000 | 80 |
| 467 | 20240814 | 113600 | 6933762800 | 38000 | 38000 | 38000 | 37950 | 411 |
| 468 | 20240814 | 113500 | 6918147050 | 38000 | 37950 | 38000 | 37950 | 840 |
| 469 | 20240814 | 113400 | 6886233650 | 37950 | 37950 | 38000 | 37950 | 184 |
| 470 | 20240814 | 113300 | 6879243250 | 37950 | 38000 | 38000 | 37950 | 184 |
| 471 | 20240814 | 113200 | 6872257450 | 38000 | 38000 | 38000 | 37950 | 55 |
| 472 | 20240814 | 113100 | 6870167900 | 37950 | 37950 | 38000 | 37950 | 69 |
| 473 | 20240814 | 113000 | 6867548850 | 37950 | 37950 | 38000 | 37950 | 1406 |
| 474 | 20240814 | 112900 | 6814186750 | 37950 | 37900 | 38000 | 37900 | 652 |
| 475 | 20240814 | 112800 | 6789447100 | 37900 | 37950 | 37950 | 37900 | 225 |
| 476 | 20240814 | 112700 | 6780915200 | 37900 | 37900 | 37950 | 37850 | 2427 |
| 477 | 20240814 | 112600 | 6688927500 | 37900 | 38000 | 38000 | 37900 | 2363 |
| 478 | 20240814 | 112500 | 6599257600 | 38000 | 38000 | 38050 | 37950 | 1178 |
| 479 | 20240814 | 112400 | 6554502550 | 38000 | 38000 | 38050 | 38000 | 471 |
| 480 | 20240814 | 112300 | 6536602950 | 38000 | 38050 | 38100 | 37950 | 2575 |
| 481 | 20240814 | 112200 | 6438747900 | 38050 | 38100 | 38100 | 38050 | 443 |
| 482 | 20240814 | 112100 | 6421883950 | 38000 | 38150 | 38150 | 38000 | 2076 |
| 483 | 20240814 | 112000 | 6342859650 | 38150 | 38250 | 38250 | 38100 | 5220 |
| 484 | 20240814 | 111900 | 6143645600 | 38200 | 38250 | 38250 | 38200 | 657 |
| 485 | 20240814 | 111800 | 6118527850 | 38250 | 38200 | 38250 | 38200 | 1051 |
| 486 | 20240814 | 111700 | 6078372300 | 38250 | 38200 | 38250 | 38200 | 2131 |
| 487 | 20240814 | 111600 | 5996959950 | 38200 | 38200 | 38200 | 38150 | 1435 |
| 488 | 20240814 | 111500 | 5942151050 | 38200 | 38100 | 38200 | 38100 | 3052 |
| 489 | 20240814 | 111400 | 5825745100 | 38100 | 38050 | 38100 | 38050 | 845 |
| 490 | 20240814 | 111300 | 5793556800 | 38050 | 38000 | 38050 | 37950 | 3375 |
| 491 | 20240814 | 111200 | 5665203600 | 37950 | 37950 | 38000 | 37950 | 177 |
| 492 | 20240814 | 111100 | 5658478250 | 37950 | 38050 | 38050 | 37950 | 1788 |
| 493 | 20240814 | 111000 | 5590537300 | 38000 | 38000 | 38050 | 38000 | 91 |
| 494 | 20240814 | 110900 | 5587079000 | 38000 | 38050 | 38050 | 38000 | 452 |
| 495 | 20240814 | 110800 | 5569880600 | 38050 | 38000 | 38050 | 38000 | 61 |
| 496 | 20240814 | 110700 | 5567562400 | 38000 | 38050 | 38050 | 38000 | 1414 |
| 497 | 20240814 | 110600 | 5513759750 | 38050 | 38100 | 38100 | 38050 | 448 |
| 498 | 20240814 | 110500 | 5496691100 | 38100 | 38100 | 38150 | 38100 | 232 |
| 499 | 20240814 | 110400 | 5487848250 | 38100 | 38100 | 38150 | 38050 | 760 |
| 500 | 20240814 | 110300 | 5458890550 | 38100 | 38150 | 38150 | 38100 | 206 |
| 501 | 20240814 | 110200 | 5451039100 | 38100 | 38100 | 38100 | 38100 | 761 |
| 502 | 20240814 | 110100 | 5422045000 | 38100 | 38050 | 38100 | 38050 | 404 |
| 503 | 20240814 | 110000 | 5406652750 | 38100 | 38100 | 38150 | 38050 | 1174 |
| 504 | 20240814 | 105900 | 5361960750 | 38100 | 38100 | 38100 | 38050 | 161 |
| 505 | 20240814 | 105800 | 5355826700 | 38050 | 38100 | 38100 | 38050 | 60 |
| 506 | 20240814 | 105700 | 5353543350 | 38100 | 38150 | 38150 | 38100 | 556 |
| 507 | 20240814 | 105600 | 5332339600 | 38100 | 38150 | 38150 | 38100 | 1790 |
| 508 | 20240814 | 105500 | 5264108150 | 38150 | 38200 | 38200 | 38150 | 684 |
| 509 | 20240814 | 105400 | 5238009200 | 38150 | 38200 | 38200 | 38150 | 85 |
| 510 | 20240814 | 105300 | 5234764750 | 38200 | 38200 | 38200 | 38150 | 186 |
| 511 | 20240814 | 105200 | 5227665350 | 38150 | 38150 | 38200 | 38150 | 21 |
| 512 | 20240814 | 105100 | 5226863500 | 38200 | 38150 | 38200 | 38150 | 97 |
| 513 | 20240814 | 105000 | 5223161800 | 38200 | 38150 | 38200 | 38150 | 108 |
| 514 | 20240814 | 104900 | 5219036650 | 38200 | 38150 | 38200 | 38150 | 134 |
| 515 | 20240814 | 104800 | 5213919500 | 38150 | 38150 | 38200 | 38150 | 147 |
| 516 | 20240814 | 104700 | 5208308550 | 38150 | 38200 | 38200 | 38150 | 122 |
| 517 | 20240814 | 104600 | 5203648350 | 38200 | 38200 | 38200 | 38150 | 572 |
| 518 | 20240814 | 104500 | 5181798000 | 38200 | 38250 | 38250 | 38200 | 41 |
| 519 | 20240814 | 104400 | 5180230050 | 38200 | 38200 | 38250 | 38200 | 339 |
| 520 | 20240814 | 104300 | 5167273100 | 38250 | 38200 | 38250 | 38200 | 191 |
| 521 | 20240814 | 104200 | 5159968400 | 38200 | 38300 | 38300 | 38200 | 464 |
| 522 | 20240814 | 104100 | 5142221700 | 38300 | 38200 | 38300 | 38200 | 2781 |
| 523 | 20240814 | 104000 | 5035894650 | 38200 | 38150 | 38200 | 38150 | 104 |
| 524 | 20240814 | 103900 | 5031922300 | 38150 | 38150 | 38150 | 38100 | 241 |
| 525 | 20240814 | 103800 | 5022728500 | 38150 | 38100 | 38150 | 38100 | 223 |
| 526 | 20240814 | 103700 | 5014221300 | 38100 | 38150 | 38150 | 38100 | 128 |
| 527 | 20240814 | 103600 | 5009338300 | 38100 | 38150 | 38150 | 38100 | 64 |
| 528 | 20240814 | 103500 | 5006897450 | 38100 | 38100 | 38150 | 38100 | 347 |
| 529 | 20240814 | 103400 | 4993663400 | 38100 | 38100 | 38150 | 38100 | 323 |
| 530 | 20240814 | 103300 | 4981354650 | 38100 | 38100 | 38100 | 38100 | 68 |
| 531 | 20240814 | 103200 | 4978763850 | 38100 | 38100 | 38150 | 38100 | 774 |
| 532 | 20240814 | 103100 | 4949270650 | 38150 | 38150 | 38150 | 38100 | 913 |
| 533 | 20240814 | 103000 | 4914467850 | 38200 | 38250 | 38300 | 38150 | 1032 |
| 534 | 20240814 | 102900 | 4875025500 | 38250 | 38250 | 38250 | 38200 | 296 |
| 535 | 20240814 | 102800 | 4863703800 | 38250 | 38200 | 38250 | 38150 | 3718 |
| 536 | 20240814 | 102700 | 4721562850 | 38150 | 38150 | 38200 | 38150 | 684 |
| 537 | 20240814 | 102600 | 4695466750 | 38200 | 38200 | 38200 | 38150 | 423 |
| 538 | 20240814 | 102500 | 4679313150 | 38150 | 38200 | 38200 | 38150 | 571 |
| 539 | 20240814 | 102400 | 4657506200 | 38200 | 38100 | 38250 | 38050 | 6073 |
| 540 | 20240814 | 102300 | 4425682300 | 38100 | 38000 | 38100 | 38000 | 3963 |
| 541 | 20240814 | 102200 | 4274803800 | 38000 | 38000 | 38000 | 37950 | 81 |
| 542 | 20240814 | 102100 | 4271726550 | 38050 | 37950 | 38050 | 37950 | 641 |
| 543 | 20240814 | 102000 | 4247396500 | 38000 | 37950 | 38000 | 37950 | 1452 |
| 544 | 20240814 | 101900 | 4192225600 | 37950 | 37900 | 37950 | 37850 | 1142 |
| 545 | 20240814 | 101800 | 4148907950 | 37900 | 37950 | 37950 | 37900 | 11 |
| 546 | 20240814 | 101700 | 4148490850 | 37900 | 37900 | 37900 | 37900 | 44 |
| 547 | 20240814 | 101600 | 4146823250 | 37900 | 37850 | 37900 | 37850 | 17 |
| 548 | 20240814 | 101500 | 4146179200 | 37850 | 37850 | 37900 | 37850 | 429 |
| 549 | 20240814 | 101400 | 4129937900 | 37900 | 37900 | 37900 | 37900 | 124 |
| 550 | 20240814 | 101300 | 4125238300 | 37900 | 37900 | 37950 | 37850 | 471 |
| 551 | 20240814 | 101200 | 4107403150 | 37900 | 37850 | 37900 | 37850 | 309 |
| 552 | 20240814 | 101100 | 4095702600 | 37850 | 38000 | 38000 | 37800 | 2753 |
| 553 | 20240814 | 101000 | 3991389500 | 38000 | 37950 | 38000 | 37950 | 55 |
| 554 | 20240814 | 100900 | 3989300000 | 38000 | 37950 | 38000 | 37950 | 72 |
| 555 | 20240814 | 100800 | 3986564050 | 37950 | 37950 | 37950 | 37950 | 373 |
| 556 | 20240814 | 100700 | 3972408700 | 37900 | 37900 | 37950 | 37900 | 202 |
| 557 | 20240814 | 100600 | 3964745550 | 37900 | 37900 | 37900 | 37850 | 203 |
| 558 | 20240814 | 100500 | 3957055300 | 37900 | 37850 | 37900 | 37850 | 11 |
| 559 | 20240814 | 100400 | 3956638600 | 37850 | 37850 | 37900 | 37850 | 331 |
| 560 | 20240814 | 100300 | 3944095950 | 37850 | 37850 | 37850 | 37850 | 155 |
| 561 | 20240814 | 100200 | 3938229200 | 37850 | 37800 | 37900 | 37800 | 137 |
| 562 | 20240814 | 100100 | 3933041300 | 37850 | 37850 | 37900 | 37800 | 144 |
| 563 | 20240814 | 100000 | 3927590200 | 37850 | 37900 | 37900 | 37800 | 2687 |
| 564 | 20240814 | 095900 | 3825815450 | 37950 | 38000 | 38000 | 37900 | 486 |
| 565 | 20240814 | 095800 | 3807372050 | 37950 | 38000 | 38000 | 37950 | 1210 |
| 566 | 20240814 | 095700 | 3761426800 | 38050 | 38050 | 38100 | 38050 | 354 |
| 567 | 20240814 | 095600 | 3747956600 | 38050 | 38000 | 38100 | 38000 | 1755 |
| 568 | 20240814 | 095500 | 3681109750 | 38000 | 38000 | 38050 | 38000 | 658 |
| 569 | 20240814 | 095400 | 3656088250 | 38000 | 38050 | 38050 | 38000 | 60 |
| 570 | 20240814 | 095300 | 3653805500 | 38050 | 38100 | 38100 | 38000 | 396 |
| 571 | 20240814 | 095200 | 3638734350 | 38050 | 38050 | 38050 | 38000 | 671 |
| 572 | 20240814 | 095100 | 3613229100 | 38100 | 38050 | 38100 | 37950 | 1022 |
| 573 | 20240814 | 095000 | 3574351850 | 38050 | 38050 | 38100 | 38050 | 111 |
| 574 | 20240814 | 094900 | 3570123850 | 38050 | 37950 | 38050 | 37950 | 4048 |
| 575 | 20240814 | 094800 | 3416220750 | 37950 | 37950 | 37950 | 37900 | 435 |
| 576 | 20240814 | 094700 | 3399713750 | 37950 | 37950 | 37950 | 37950 | 11 |
| 577 | 20240814 | 094600 | 3399296300 | 37900 | 37950 | 38000 | 37900 | 561 |
| 578 | 20240814 | 094500 | 3378009550 | 37900 | 37950 | 37950 | 37900 | 150 |
| 579 | 20240814 | 094400 | 3372320650 | 37900 | 37850 | 37950 | 37850 | 143 |
| 580 | 20240814 | 094300 | 3366906400 | 37850 | 37950 | 37950 | 37850 | 903 |
| 581 | 20240814 | 094200 | 3332704200 | 37950 | 37950 | 37950 | 37900 | 1665 |
| 582 | 20240814 | 094100 | 3269529100 | 37900 | 37900 | 37950 | 37850 | 863 |
| 583 | 20240814 | 094000 | 3236819450 | 37900 | 37850 | 37900 | 37850 | 365 |
| 584 | 20240814 | 093900 | 3222994700 | 37850 | 37850 | 37850 | 37850 | 1090 |
| 585 | 20240814 | 093800 | 3181738200 | 37850 | 37850 | 37850 | 37800 | 261 |
| 586 | 20240814 | 093700 | 3171863900 | 37800 | 37850 | 37850 | 37800 | 795 |
| 587 | 20240814 | 093600 | 3141776800 | 37850 | 37850 | 37850 | 37850 | 80 |
| 588 | 20240814 | 093500 | 3138748800 | 37850 | 37900 | 37900 | 37800 | 791 |
| 589 | 20240814 | 093400 | 3108822250 | 37900 | 37850 | 37900 | 37850 | 382 |
| 590 | 20240814 | 093300 | 3094358550 | 37850 | 37750 | 37850 | 37750 | 134 |
| 591 | 20240814 | 093200 | 3089296500 | 37750 | 37850 | 37950 | 37750 | 374 |
| 592 | 20240814 | 093100 | 3075130250 | 37800 | 37900 | 37900 | 37800 | 1137 |
| 593 | 20240814 | 093000 | 3032103750 | 37900 | 38050 | 38050 | 37900 | 2395 |
| 594 | 20240814 | 092900 | 2941172850 | 38050 | 38150 | 38150 | 38000 | 2349 |
| 595 | 20240814 | 092800 | 2851808000 | 38100 | 38150 | 38150 | 38100 | 1241 |
| 596 | 20240814 | 092700 | 2804479350 | 38100 | 38000 | 38150 | 38000 | 3997 |
| 597 | 20240814 | 092600 | 2652358200 | 38000 | 37850 | 38000 | 37850 | 3364 |
| 598 | 20240814 | 092500 | 2524673250 | 37800 | 37750 | 37800 | 37700 | 730 |
| 599 | 20240814 | 092400 | 2497120250 | 37750 | 37700 | 37750 | 37650 | 704 |
| 600 | 20240814 | 092300 | 2470583600 | 37700 | 37800 | 37800 | 37700 | 1165 |
| 601 | 20240814 | 092200 | 2426594800 | 37800 | 37650 | 37800 | 37650 | 1976 |
| 602 | 20240814 | 092100 | 2351992200 | 37600 | 37600 | 37650 | 37550 | 1350 |
| 603 | 20240814 | 092000 | 2301211200 | 37600 | 37550 | 37600 | 37550 | 1761 |
| 604 | 20240814 | 091900 | 2235028050 | 37550 | 37550 | 37550 | 37500 | 1355 |
| 605 | 20240814 | 091800 | 2184182300 | 37500 | 37600 | 37650 | 37500 | 2680 |
| 606 | 20240814 | 091700 | 2083621050 | 37550 | 37550 | 37600 | 37450 | 5211 |
| 607 | 20240814 | 091600 | 1888106050 | 37550 | 37750 | 37750 | 37550 | 5553 |
| 608 | 20240814 | 091500 | 1679118800 | 37700 | 37850 | 37850 | 37700 | 1882 |
| 609 | 20240814 | 091400 | 1608045400 | 37750 | 38000 | 38000 | 37750 | 5805 |
| 610 | 20240814 | 091300 | 1388337950 | 38000 | 37950 | 38000 | 37950 | 1366 |
| 611 | 20240814 | 091200 | 1336441700 | 37900 | 37850 | 38000 | 37800 | 1643 |
| 612 | 20240814 | 091100 | 1274210350 | 37850 | 37850 | 37900 | 37800 | 912 |
| 613 | 20240814 | 091000 | 1239693450 | 37850 | 37850 | 37850 | 37800 | 2525 |
| 614 | 20240814 | 090900 | 1144219550 | 37850 | 38000 | 38000 | 37850 | 2397 |
| 615 | 20240814 | 090800 | 1053290400 | 37950 | 37950 | 38000 | 37950 | 683 |
| 616 | 20240814 | 090700 | 1027348100 | 37950 | 38000 | 38000 | 37950 | 1604 |
| 617 | 20240814 | 090600 | 966404200 | 38000 | 37900 | 38000 | 37800 | 2556 |
| 618 | 20240814 | 090500 | 869557700 | 37900 | 37950 | 38000 | 37850 | 4254 |
| 619 | 20240814 | 090400 | 708118400 | 37950 | 38050 | 38150 | 37900 | 1799 |
| 620 | 20240814 | 090300 | 639752450 | 38000 | 37900 | 38000 | 37850 | 2342 |
| 621 | 20240814 | 090200 | 550954850 | 37900 | 38200 | 38200 | 37850 | 5173 |
| 622 | 20240814 | 090100 | 354280950 | 38100 | 38200 | 38300 | 38100 | 2400 |
| 623 | 20240814 | 090000 | 262595750 | 38200 | 38300 | 38300 | 38050 | 6713 |