34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240819 | 184400 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 71042 |
| 3 | 20240819 | 184300 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 4 | 20240819 | 184200 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 5 | 20240819 | 184100 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 6 | 20240819 | 184000 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 7 | 20240819 | 183900 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 8 | 20240819 | 183800 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 9 | 20240819 | 183700 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 10 | 20240819 | 183600 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 11 | 20240819 | 183500 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 12 | 20240819 | 183400 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 13 | 20240819 | 183300 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 14 | 20240819 | 183200 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 15 | 20240819 | 183100 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 16 | 20240819 | 183000 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 17 | 20240819 | 182900 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 18 | 20240819 | 182800 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 19 | 20240819 | 182700 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 20 | 20240819 | 182600 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 21 | 20240819 | 182500 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 22 | 20240819 | 182400 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 23 | 20240819 | 182300 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 24 | 20240819 | 182200 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 25 | 20240819 | 182100 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 26 | 20240819 | 182000 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 27 | 20240819 | 181900 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 28 | 20240819 | 181800 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 29 | 20240819 | 181700 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 30 | 20240819 | 181600 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 31 | 20240819 | 181500 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 32 | 20240819 | 181400 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 71042 |
| 33 | 20240819 | 181300 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 34 | 20240819 | 181200 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 35 | 20240819 | 181100 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 36 | 20240819 | 181000 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 37 | 20240819 | 180900 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 38 | 20240819 | 180800 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 39 | 20240819 | 180700 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 40 | 20240819 | 180600 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 41 | 20240819 | 180500 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 42 | 20240819 | 180400 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 43 | 20240819 | 180300 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 44 | 20240819 | 180200 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 45 | 20240819 | 180100 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 46 | 20240819 | 180000 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 47 | 20240819 | 175900 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 48 | 20240819 | 175800 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 49 | 20240819 | 175700 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 50 | 20240819 | 175600 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 51 | 20240819 | 175500 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 52 | 20240819 | 175400 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 53 | 20240819 | 175300 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 54 | 20240819 | 175200 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 55 | 20240819 | 175100 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 56 | 20240819 | 175000 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 57 | 20240819 | 174900 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 58 | 20240819 | 174800 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 59 | 20240819 | 174700 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 60 | 20240819 | 174600 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 61 | 20240819 | 174500 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 62 | 20240819 | 174400 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 71042 |
| 63 | 20240819 | 174300 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 64 | 20240819 | 174200 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 65 | 20240819 | 174100 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 66 | 20240819 | 174000 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 67 | 20240819 | 173900 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 68 | 20240819 | 173800 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 69 | 20240819 | 173700 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 70 | 20240819 | 173600 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 71 | 20240819 | 173500 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 72 | 20240819 | 173400 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 73 | 20240819 | 173300 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 74 | 20240819 | 173200 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 75 | 20240819 | 173100 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 76 | 20240819 | 173000 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 77 | 20240819 | 172900 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 78 | 20240819 | 172800 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 79 | 20240819 | 172700 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 80 | 20240819 | 172600 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 81 | 20240819 | 172500 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 82 | 20240819 | 172400 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 83 | 20240819 | 172300 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 84 | 20240819 | 172200 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 85 | 20240819 | 172100 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 86 | 20240819 | 172000 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 87 | 20240819 | 171900 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 88 | 20240819 | 171800 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 89 | 20240819 | 171700 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 90 | 20240819 | 171600 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 91 | 20240819 | 171500 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 92 | 20240819 | 171400 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 71042 |
| 93 | 20240819 | 171300 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 94 | 20240819 | 171200 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 95 | 20240819 | 171100 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 96 | 20240819 | 171000 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 97 | 20240819 | 170900 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 98 | 20240819 | 170800 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 99 | 20240819 | 170700 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 100 | 20240819 | 170600 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 101 | 20240819 | 170500 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 102 | 20240819 | 170400 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 103 | 20240819 | 170300 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 104 | 20240819 | 170200 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 105 | 20240819 | 170100 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 106 | 20240819 | 170000 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 107 | 20240819 | 165900 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 108 | 20240819 | 165800 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 109 | 20240819 | 165700 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 110 | 20240819 | 165600 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 111 | 20240819 | 165500 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 112 | 20240819 | 165400 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 113 | 20240819 | 165300 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 114 | 20240819 | 165200 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 115 | 20240819 | 165100 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 116 | 20240819 | 165000 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 117 | 20240819 | 164900 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 118 | 20240819 | 164800 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 119 | 20240819 | 164700 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 120 | 20240819 | 164600 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 121 | 20240819 | 164500 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 122 | 20240819 | 164400 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 71042 |
| 123 | 20240819 | 164300 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 124 | 20240819 | 164200 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 125 | 20240819 | 164100 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 126 | 20240819 | 164000 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 127 | 20240819 | 163900 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 128 | 20240819 | 163800 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 129 | 20240819 | 163700 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 130 | 20240819 | 163600 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 131 | 20240819 | 163500 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 132 | 20240819 | 163400 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 133 | 20240819 | 163300 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 134 | 20240819 | 163200 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 135 | 20240819 | 163100 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 136 | 20240819 | 163000 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 137 | 20240819 | 162900 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 138 | 20240819 | 162800 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 139 | 20240819 | 162700 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 140 | 20240819 | 162600 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 141 | 20240819 | 162500 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 142 | 20240819 | 162400 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 143 | 20240819 | 162300 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 144 | 20240819 | 162200 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 145 | 20240819 | 162100 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 146 | 20240819 | 162000 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 147 | 20240819 | 161900 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 148 | 20240819 | 161800 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 149 | 20240819 | 161700 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 150 | 20240819 | 161600 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 151 | 20240819 | 161500 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 152 | 20240819 | 161400 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 71042 |
| 153 | 20240819 | 161300 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 154 | 20240819 | 161200 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 155 | 20240819 | 161100 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 156 | 20240819 | 161000 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 157 | 20240819 | 160900 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 158 | 20240819 | 160800 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 159 | 20240819 | 160700 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 160 | 20240819 | 160600 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 161 | 20240819 | 160500 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 162 | 20240819 | 160400 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 163 | 20240819 | 160300 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 164 | 20240819 | 160200 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 165 | 20240819 | 160100 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 166 | 20240819 | 160000 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 167 | 20240819 | 155900 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 168 | 20240819 | 155800 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 169 | 20240819 | 155700 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 170 | 20240819 | 155600 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 171 | 20240819 | 155500 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 172 | 20240819 | 155400 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 173 | 20240819 | 155300 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 174 | 20240819 | 155200 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 175 | 20240819 | 155100 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 176 | 20240819 | 155000 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 177 | 20240819 | 154900 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 178 | 20240819 | 154800 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 179 | 20240819 | 154700 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 180 | 20240819 | 154600 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 181 | 20240819 | 154500 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 182 | 20240819 | 154400 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 71042 |
| 183 | 20240819 | 154300 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 184 | 20240819 | 154200 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 185 | 20240819 | 154100 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 186 | 20240819 | 154000 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 187 | 20240819 | 153900 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 188 | 20240819 | 153800 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 189 | 20240819 | 153700 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 190 | 20240819 | 153600 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 191 | 20240819 | 153500 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 192 | 20240819 | 153400 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 193 | 20240819 | 153300 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 194 | 20240819 | 153200 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 195 | 20240819 | 153100 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 0 |
| 196 | 20240819 | 153000 | 186547197000 | 255000 | 255000 | 255000 | 255000 | 71042 |
| 197 | 20240819 | 152900 | 168431487000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 198 | 20240819 | 152800 | 168431487000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 199 | 20240819 | 152700 | 168431487000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 200 | 20240819 | 152600 | 168431487000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 201 | 20240819 | 152500 | 168431487000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 202 | 20240819 | 152400 | 168431487000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 203 | 20240819 | 152300 | 168431487000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 204 | 20240819 | 152200 | 168431487000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 205 | 20240819 | 152100 | 168431487000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 206 | 20240819 | 152000 | 168431487000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 207 | 20240819 | 151900 | 168431487000 | 253500 | 253000 | 253500 | 252500 | 9117 |
| 208 | 20240819 | 151800 | 166124546500 | 253000 | 252500 | 253500 | 252500 | 704 |
| 209 | 20240819 | 151700 | 165946476500 | 252500 | 252500 | 253000 | 252500 | 1623 |
| 210 | 20240819 | 151600 | 165536042000 | 252500 | 253000 | 253500 | 252500 | 3435 |
| 211 | 20240819 | 151500 | 164667117000 | 253000 | 252500 | 253500 | 252500 | 5883 |
| 212 | 20240819 | 151400 | 163179325500 | 252500 | 253000 | 253000 | 252500 | 779 |
| 213 | 20240819 | 151300 | 162982557000 | 253000 | 252500 | 253000 | 252500 | 2053 |
| 214 | 20240819 | 151200 | 162464069500 | 253000 | 252000 | 253000 | 252000 | 3942 |
| 215 | 20240819 | 151100 | 161468733000 | 252000 | 252000 | 252500 | 252000 | 1678 |
| 216 | 20240819 | 151000 | 161045235000 | 252000 | 251500 | 252500 | 251500 | 3888 |
| 217 | 20240819 | 150900 | 160065750000 | 252000 | 252500 | 252500 | 251500 | 7347 |
| 218 | 20240819 | 150800 | 158214160000 | 252000 | 252500 | 252500 | 252000 | 1223 |
| 219 | 20240819 | 150700 | 157905712000 | 252000 | 251500 | 252500 | 251500 | 6806 |
| 220 | 20240819 | 150600 | 156190769500 | 252000 | 251500 | 252000 | 251500 | 2402 |
| 221 | 20240819 | 150500 | 155585932500 | 251500 | 251500 | 252000 | 251500 | 1011 |
| 222 | 20240819 | 150400 | 155331573000 | 252000 | 252000 | 252000 | 251500 | 2012 |
| 223 | 20240819 | 150300 | 154824974000 | 251500 | 251500 | 252000 | 251500 | 1057 |
| 224 | 20240819 | 150200 | 154558947000 | 251500 | 252000 | 252500 | 251500 | 2093 |
| 225 | 20240819 | 150100 | 154031778000 | 252500 | 252000 | 252500 | 251500 | 2925 |
| 226 | 20240819 | 150000 | 153294444500 | 251500 | 251000 | 252000 | 251000 | 5494 |
| 227 | 20240819 | 145900 | 151912487000 | 251000 | 251000 | 251500 | 251000 | 1905 |
| 228 | 20240819 | 145800 | 151434176500 | 251500 | 251500 | 251500 | 251000 | 2635 |
| 229 | 20240819 | 145700 | 150772020000 | 251000 | 251500 | 252000 | 251000 | 4838 |
| 230 | 20240819 | 145600 | 149555839000 | 251500 | 252000 | 252000 | 251500 | 1432 |
| 231 | 20240819 | 145500 | 149195589500 | 251500 | 251500 | 252000 | 251500 | 1581 |
| 232 | 20240819 | 145400 | 148797864500 | 252000 | 251500 | 252000 | 251500 | 1560 |
| 233 | 20240819 | 145300 | 148405235000 | 252000 | 251500 | 252000 | 251500 | 1295 |
| 234 | 20240819 | 145200 | 148079401500 | 251500 | 251500 | 252000 | 251500 | 1016 |
| 235 | 20240819 | 145100 | 147823747500 | 252000 | 251500 | 252000 | 251500 | 2508 |
| 236 | 20240819 | 145000 | 147192914000 | 252000 | 251500 | 252000 | 251500 | 1014 |
| 237 | 20240819 | 144900 | 146937839500 | 252000 | 251500 | 252000 | 251000 | 2808 |
| 238 | 20240819 | 144800 | 146232200000 | 251000 | 251500 | 252000 | 251000 | 1998 |
| 239 | 20240819 | 144700 | 145730036000 | 251500 | 251500 | 252000 | 251500 | 762 |
| 240 | 20240819 | 144600 | 145538364000 | 251500 | 251000 | 252000 | 251000 | 7815 |
| 241 | 20240819 | 144500 | 143572061000 | 250500 | 251000 | 251500 | 250000 | 6881 |
| 242 | 20240819 | 144400 | 141847107500 | 251000 | 250500 | 251500 | 250500 | 1840 |
| 243 | 20240819 | 144300 | 141385459000 | 250500 | 250500 | 251000 | 250500 | 3600 |
| 244 | 20240819 | 144200 | 140482238500 | 250500 | 251000 | 251500 | 250500 | 3223 |
| 245 | 20240819 | 144100 | 139673585000 | 251500 | 250500 | 251500 | 250500 | 3745 |
| 246 | 20240819 | 144000 | 138734013500 | 250500 | 250000 | 251000 | 250000 | 4016 |
| 247 | 20240819 | 143900 | 137727357000 | 250500 | 250000 | 251000 | 250000 | 2990 |
| 248 | 20240819 | 143800 | 136978625500 | 250000 | 250500 | 250500 | 250000 | 817 |
| 249 | 20240819 | 143700 | 136774343500 | 250000 | 250500 | 251000 | 250000 | 3591 |
| 250 | 20240819 | 143600 | 135874978500 | 250500 | 250500 | 252000 | 250500 | 7054 |
| 251 | 20240819 | 143500 | 134103023500 | 250500 | 251500 | 252000 | 250500 | 5056 |
| 252 | 20240819 | 143400 | 132833083000 | 252000 | 251500 | 252000 | 251500 | 1423 |
| 253 | 20240819 | 143300 | 132475184000 | 251500 | 251500 | 252000 | 251500 | 1302 |
| 254 | 20240819 | 143200 | 132147710000 | 251500 | 252000 | 252500 | 251500 | 3285 |
| 255 | 20240819 | 143100 | 131320742500 | 252500 | 252000 | 252500 | 252000 | 3341 |
| 256 | 20240819 | 143000 | 130478789500 | 252000 | 252000 | 252500 | 252000 | 4138 |
| 257 | 20240819 | 142900 | 129435952000 | 252500 | 252500 | 252500 | 252000 | 2554 |
| 258 | 20240819 | 142800 | 128791927000 | 252500 | 252500 | 253000 | 252500 | 619 |
| 259 | 20240819 | 142700 | 128635615500 | 252500 | 253000 | 253500 | 252500 | 2170 |
| 260 | 20240819 | 142600 | 128086780500 | 253500 | 253000 | 253500 | 253000 | 583 |
| 261 | 20240819 | 142500 | 127939246000 | 253000 | 253000 | 254000 | 253000 | 3208 |
| 262 | 20240819 | 142400 | 127126356000 | 253000 | 253000 | 253500 | 253000 | 1816 |
| 263 | 20240819 | 142300 | 126666886500 | 253000 | 253000 | 253500 | 253000 | 895 |
| 264 | 20240819 | 142200 | 126440434500 | 253500 | 254000 | 254000 | 253000 | 4700 |
| 265 | 20240819 | 142100 | 125249486500 | 253500 | 253500 | 254000 | 253500 | 6768 |
| 266 | 20240819 | 142000 | 123533714500 | 253500 | 253500 | 254000 | 253500 | 1790 |
| 267 | 20240819 | 141900 | 123079278500 | 253500 | 253500 | 254000 | 253500 | 893 |
| 268 | 20240819 | 141800 | 122852892500 | 253500 | 254000 | 254500 | 253500 | 2912 |
| 269 | 20240819 | 141700 | 122113283500 | 254000 | 254000 | 254500 | 254000 | 372 |
| 270 | 20240819 | 141600 | 122018786000 | 254000 | 254000 | 254500 | 254000 | 430 |
| 271 | 20240819 | 141500 | 121909523500 | 254000 | 254000 | 254500 | 254000 | 682 |
| 272 | 20240819 | 141400 | 121736270000 | 254500 | 254000 | 254500 | 254000 | 432 |
| 273 | 20240819 | 141300 | 121626538000 | 254000 | 254000 | 254500 | 254000 | 447 |
| 274 | 20240819 | 141200 | 121512976500 | 254000 | 254000 | 255000 | 254000 | 3953 |
| 275 | 20240819 | 141100 | 120506970000 | 254000 | 254000 | 254500 | 254000 | 1784 |
| 276 | 20240819 | 141000 | 120053695500 | 254000 | 254000 | 254500 | 254000 | 410 |
| 277 | 20240819 | 140900 | 119949437500 | 254000 | 254000 | 254500 | 254000 | 425 |
| 278 | 20240819 | 140800 | 119841446500 | 254000 | 254000 | 254500 | 254000 | 1592 |
| 279 | 20240819 | 140700 | 119437058500 | 254000 | 254500 | 254500 | 254000 | 244 |
| 280 | 20240819 | 140600 | 119375049500 | 254500 | 254500 | 255000 | 254000 | 1184 |
| 281 | 20240819 | 140500 | 119073760000 | 255000 | 255000 | 255000 | 254000 | 3272 |
| 282 | 20240819 | 140400 | 118240969500 | 254500 | 254500 | 255000 | 254500 | 911 |
| 283 | 20240819 | 140300 | 118008792000 | 254500 | 254500 | 255000 | 254500 | 372 |
| 284 | 20240819 | 140200 | 117914045500 | 254500 | 255000 | 255500 | 254500 | 1404 |
| 285 | 20240819 | 140100 | 117556027500 | 255000 | 255000 | 255500 | 254500 | 2352 |
| 286 | 20240819 | 140000 | 116955682500 | 254500 | 254500 | 255000 | 254500 | 1173 |
| 287 | 20240819 | 135900 | 116656676000 | 254500 | 254500 | 255000 | 254500 | 741 |
| 288 | 20240819 | 135800 | 116467854000 | 254500 | 255000 | 255000 | 254500 | 1208 |
| 289 | 20240819 | 135700 | 116160396500 | 254500 | 254500 | 255000 | 254500 | 354 |
| 290 | 20240819 | 135600 | 116070281000 | 254500 | 254500 | 255000 | 254500 | 258 |
| 291 | 20240819 | 135500 | 116004592000 | 254500 | 254500 | 255500 | 254500 | 2910 |
| 292 | 20240819 | 135400 | 115262576000 | 254500 | 254500 | 255000 | 254500 | 456 |
| 293 | 20240819 | 135300 | 115146481500 | 255000 | 254500 | 255000 | 254500 | 629 |
| 294 | 20240819 | 135200 | 114986385500 | 254500 | 255000 | 255500 | 254500 | 857 |
| 295 | 20240819 | 135100 | 114767952500 | 255000 | 255000 | 255500 | 255000 | 949 |
| 296 | 20240819 | 135000 | 114525943500 | 255000 | 255000 | 255500 | 255000 | 397 |
| 297 | 20240819 | 134900 | 114424685000 | 255000 | 255000 | 255500 | 254500 | 10485 |
| 298 | 20240819 | 134800 | 111750866500 | 255000 | 255500 | 255500 | 255000 | 551 |
| 299 | 20240819 | 134700 | 111610268500 | 255500 | 255000 | 255500 | 255000 | 1251 |
| 300 | 20240819 | 134600 | 111290823000 | 255500 | 255000 | 255500 | 255000 | 792 |
| 301 | 20240819 | 134500 | 111088726500 | 255000 | 255000 | 255500 | 255000 | 520 |
| 302 | 20240819 | 134400 | 110956100000 | 255000 | 255500 | 255500 | 255000 | 391 |
| 303 | 20240819 | 134300 | 110856349000 | 255000 | 255500 | 256000 | 255000 | 5414 |
| 304 | 20240819 | 134200 | 109472935500 | 256000 | 256000 | 256000 | 255500 | 335 |
| 305 | 20240819 | 134100 | 109387236000 | 255500 | 255500 | 256000 | 255500 | 512 |
| 306 | 20240819 | 134000 | 109256275000 | 255500 | 255500 | 256500 | 255500 | 2008 |
| 307 | 20240819 | 133900 | 108742197000 | 255500 | 256000 | 256500 | 255500 | 3270 |
| 308 | 20240819 | 133800 | 107905252500 | 256000 | 256000 | 256500 | 256000 | 808 |
| 309 | 20240819 | 133700 | 107698306500 | 256000 | 256000 | 256500 | 256000 | 388 |
| 310 | 20240819 | 133600 | 107598932500 | 256000 | 256000 | 256500 | 256000 | 3867 |
| 311 | 20240819 | 133500 | 106608927500 | 256000 | 256000 | 256500 | 256000 | 566 |
| 312 | 20240819 | 133400 | 106464016500 | 256000 | 255500 | 256500 | 255500 | 7670 |
| 313 | 20240819 | 133300 | 104500497000 | 255500 | 256000 | 256500 | 255500 | 3796 |
| 314 | 20240819 | 133200 | 103528218000 | 256500 | 256000 | 256500 | 256000 | 5551 |
| 315 | 20240819 | 133100 | 102106805500 | 256500 | 256000 | 256500 | 256000 | 448 |
| 316 | 20240819 | 133000 | 101991993500 | 256500 | 257000 | 257000 | 256000 | 3693 |
| 317 | 20240819 | 132900 | 101044644000 | 257000 | 256500 | 257000 | 256500 | 583 |
| 318 | 20240819 | 132800 | 100894889000 | 256500 | 256500 | 257000 | 256500 | 289 |
| 319 | 20240819 | 132700 | 100820693000 | 256500 | 256500 | 257000 | 256500 | 448 |
| 320 | 20240819 | 132600 | 100705735500 | 256500 | 256500 | 257000 | 256500 | 269 |
| 321 | 20240819 | 132500 | 100636692500 | 256500 | 256500 | 257000 | 256500 | 388 |
| 322 | 20240819 | 132400 | 100537009000 | 256500 | 256500 | 257000 | 256500 | 135 |
| 323 | 20240819 | 132300 | 100502375000 | 256500 | 256500 | 257000 | 256500 | 509 |
| 324 | 20240819 | 132200 | 100371793500 | 257000 | 256500 | 257000 | 256500 | 451 |
| 325 | 20240819 | 132100 | 100255928500 | 256500 | 257000 | 257000 | 256500 | 121 |
| 326 | 20240819 | 132000 | 100224875000 | 256500 | 257000 | 257000 | 256500 | 2003 |
| 327 | 20240819 | 131900 | 99710354000 | 257000 | 256500 | 257000 | 256500 | 667 |
| 328 | 20240819 | 131800 | 99539092000 | 256500 | 256500 | 257000 | 256500 | 938 |
| 329 | 20240819 | 131700 | 99298406000 | 256500 | 256500 | 257000 | 256500 | 334 |
| 330 | 20240819 | 131600 | 99212631500 | 256500 | 256500 | 257000 | 256500 | 939 |
| 331 | 20240819 | 131500 | 98971657000 | 256500 | 257000 | 257000 | 256500 | 288 |
| 332 | 20240819 | 131400 | 98897724500 | 256500 | 256500 | 257000 | 256500 | 454 |
| 333 | 20240819 | 131300 | 98781180000 | 256500 | 256500 | 257000 | 256500 | 113 |
| 334 | 20240819 | 131200 | 98752182000 | 256500 | 256500 | 257000 | 256500 | 192 |
| 335 | 20240819 | 131100 | 98702931000 | 256500 | 257000 | 257000 | 256500 | 921 |
| 336 | 20240819 | 131000 | 98466503500 | 257000 | 256500 | 257000 | 256500 | 192 |
| 337 | 20240819 | 130900 | 98417192500 | 256500 | 256500 | 257000 | 256500 | 1677 |
| 338 | 20240819 | 130800 | 97986319000 | 256500 | 256500 | 257000 | 256500 | 208 |
| 339 | 20240819 | 130700 | 97932928500 | 257000 | 256500 | 257000 | 256500 | 381 |
| 340 | 20240819 | 130600 | 97835165000 | 256500 | 256500 | 257000 | 256500 | 327 |
| 341 | 20240819 | 130500 | 97751244000 | 256500 | 256500 | 257000 | 256500 | 194 |
| 342 | 20240819 | 130400 | 97701437000 | 256500 | 257000 | 257000 | 256500 | 221 |
| 343 | 20240819 | 130300 | 97644714500 | 256500 | 257000 | 257000 | 256500 | 111 |
| 344 | 20240819 | 130200 | 97616232500 | 256500 | 256500 | 257000 | 256500 | 2120 |
| 345 | 20240819 | 130100 | 97072422500 | 256500 | 256500 | 257000 | 256500 | 54 |
| 346 | 20240819 | 130000 | 97058565500 | 256500 | 256500 | 257000 | 256500 | 233 |
| 347 | 20240819 | 125900 | 96998771000 | 257000 | 257000 | 257500 | 256500 | 4056 |
| 348 | 20240819 | 125800 | 95956361500 | 256500 | 257000 | 257000 | 256500 | 3614 |
| 349 | 20240819 | 125700 | 95027638000 | 256500 | 256500 | 257000 | 256500 | 271 |
| 350 | 20240819 | 125600 | 94958074500 | 256500 | 256500 | 257000 | 256500 | 331 |
| 351 | 20240819 | 125500 | 94873075000 | 257000 | 257000 | 257000 | 256500 | 448 |
| 352 | 20240819 | 125400 | 94758026000 | 256500 | 256500 | 257000 | 256500 | 261 |
| 353 | 20240819 | 125300 | 94691015000 | 256500 | 256500 | 257000 | 256500 | 914 |
| 354 | 20240819 | 125200 | 94456475000 | 256500 | 256500 | 257000 | 256500 | 437 |
| 355 | 20240819 | 125100 | 94344308000 | 256500 | 257000 | 257000 | 256500 | 612 |
| 356 | 20240819 | 125000 | 94187221500 | 257000 | 257000 | 257000 | 256500 | 300 |
| 357 | 20240819 | 124900 | 94110147000 | 256500 | 256500 | 257000 | 256500 | 268 |
| 358 | 20240819 | 124800 | 94041320000 | 257000 | 256500 | 257000 | 256500 | 266 |
| 359 | 20240819 | 124700 | 93973001000 | 257000 | 256500 | 257000 | 256500 | 220 |
| 360 | 20240819 | 124600 | 93916489500 | 256500 | 257000 | 257000 | 256500 | 361 |
| 361 | 20240819 | 124500 | 93823793000 | 257000 | 256500 | 257000 | 256500 | 1479 |
| 362 | 20240819 | 124400 | 93444338500 | 257000 | 256500 | 257000 | 256500 | 261 |
| 363 | 20240819 | 124300 | 93377296500 | 256500 | 256500 | 257000 | 256500 | 296 |
| 364 | 20240819 | 124200 | 93301286500 | 257000 | 257000 | 257000 | 256500 | 246 |
| 365 | 20240819 | 124100 | 93238081500 | 257000 | 256500 | 257000 | 256500 | 349 |
| 366 | 20240819 | 124000 | 93148475500 | 257000 | 256500 | 257000 | 256500 | 268 |
| 367 | 20240819 | 123900 | 93079666500 | 256500 | 256500 | 257000 | 256000 | 586 |
| 368 | 20240819 | 123800 | 92929352500 | 256000 | 256500 | 257000 | 256000 | 1721 |
| 369 | 20240819 | 123700 | 92487921500 | 256500 | 256000 | 256500 | 256000 | 1980 |
| 370 | 20240819 | 123600 | 91980211000 | 256500 | 256500 | 256500 | 256000 | 2343 |
| 371 | 20240819 | 123500 | 91379268500 | 256500 | 257000 | 257000 | 256500 | 392 |
| 372 | 20240819 | 123400 | 91278633000 | 257000 | 257000 | 257000 | 256500 | 243 |
| 373 | 20240819 | 123300 | 91216206500 | 256500 | 256500 | 257000 | 256500 | 125 |
| 374 | 20240819 | 123200 | 91184112000 | 256500 | 257000 | 257000 | 256500 | 493 |
| 375 | 20240819 | 123100 | 91057607000 | 256500 | 256500 | 257000 | 256500 | 85 |
| 376 | 20240819 | 123000 | 91035790000 | 256500 | 256000 | 257000 | 256000 | 755 |
| 377 | 20240819 | 122900 | 90842142500 | 256500 | 256500 | 257000 | 256000 | 1265 |
| 378 | 20240819 | 122800 | 90517651000 | 256000 | 256500 | 256500 | 256000 | 1082 |
| 379 | 20240819 | 122700 | 90240152500 | 256500 | 256000 | 256500 | 256000 | 401 |
| 380 | 20240819 | 122600 | 90137389500 | 256500 | 256000 | 256500 | 256000 | 418 |
| 381 | 20240819 | 122500 | 90030244000 | 256000 | 256500 | 256500 | 256000 | 129 |
| 382 | 20240819 | 122400 | 89997179500 | 256000 | 256500 | 256500 | 256000 | 313 |
| 383 | 20240819 | 122300 | 89917009500 | 256500 | 256000 | 256500 | 256000 | 271 |
| 384 | 20240819 | 122200 | 89847516000 | 256500 | 256000 | 256500 | 256000 | 158 |
| 385 | 20240819 | 122100 | 89807043000 | 256500 | 256000 | 256500 | 256000 | 114 |
| 386 | 20240819 | 122000 | 89777828500 | 256500 | 256000 | 256500 | 256000 | 316 |
| 387 | 20240819 | 121900 | 89696791500 | 256500 | 256500 | 257000 | 256000 | 714 |
| 388 | 20240819 | 121800 | 89513647000 | 257000 | 256000 | 257000 | 256000 | 251 |
| 389 | 20240819 | 121700 | 89449279500 | 256500 | 256500 | 256500 | 256000 | 723 |
| 390 | 20240819 | 121600 | 89263881500 | 256000 | 256500 | 256500 | 256000 | 364 |
| 391 | 20240819 | 121500 | 89170549500 | 256500 | 256500 | 257000 | 256500 | 859 |
| 392 | 20240819 | 121400 | 88950210000 | 256500 | 256500 | 257000 | 256500 | 281 |
| 393 | 20240819 | 121300 | 88878079500 | 257000 | 256500 | 257000 | 256500 | 340 |
| 394 | 20240819 | 121200 | 88790850500 | 256500 | 257000 | 257000 | 256500 | 232 |
| 395 | 20240819 | 121100 | 88731318500 | 256500 | 256500 | 257000 | 256500 | 88 |
| 396 | 20240819 | 121000 | 88708730000 | 256500 | 257000 | 257000 | 256500 | 89 |
| 397 | 20240819 | 120900 | 88685889000 | 256500 | 256500 | 257000 | 256500 | 201 |
| 398 | 20240819 | 120800 | 88634319500 | 256500 | 256000 | 257000 | 256000 | 408 |
| 399 | 20240819 | 120700 | 88529664500 | 256500 | 256000 | 256500 | 256000 | 326 |
| 400 | 20240819 | 120600 | 88446124500 | 256500 | 256500 | 256500 | 256000 | 157 |
| 401 | 20240819 | 120500 | 88405861500 | 256000 | 257000 | 257000 | 256000 | 4181 |
| 402 | 20240819 | 120400 | 87332002500 | 257500 | 256500 | 257500 | 256500 | 1275 |
| 403 | 20240819 | 120300 | 87004363500 | 256500 | 256500 | 257000 | 256500 | 109 |
| 404 | 20240819 | 120200 | 86976388500 | 256500 | 256500 | 257000 | 256500 | 331 |
| 405 | 20240819 | 120100 | 86891398000 | 256500 | 256500 | 257000 | 256500 | 2498 |
| 406 | 20240819 | 120000 | 86249449500 | 256500 | 256500 | 257000 | 256000 | 157 |
| 407 | 20240819 | 115900 | 86209169500 | 256500 | 256500 | 257000 | 256000 | 4323 |
| 408 | 20240819 | 115800 | 85100344000 | 256500 | 257000 | 257000 | 256500 | 467 |
| 409 | 20240819 | 115700 | 84980384000 | 257000 | 256500 | 257000 | 256500 | 523 |
| 410 | 20240819 | 115600 | 84846006500 | 257000 | 256500 | 257000 | 256500 | 431 |
| 411 | 20240819 | 115500 | 84735333500 | 257000 | 256500 | 257500 | 256500 | 4984 |
| 412 | 20240819 | 115400 | 83454427500 | 256500 | 257000 | 257000 | 256500 | 268 |
| 413 | 20240819 | 115300 | 83385587500 | 257000 | 256500 | 257000 | 256500 | 644 |
| 414 | 20240819 | 115200 | 83220105500 | 257000 | 257000 | 257000 | 256500 | 606 |
| 415 | 20240819 | 115100 | 83064431500 | 257000 | 256500 | 257000 | 256500 | 259 |
| 416 | 20240819 | 115000 | 82997885000 | 256500 | 257000 | 257000 | 256500 | 1065 |
| 417 | 20240819 | 114900 | 82724211500 | 257000 | 257000 | 257000 | 256500 | 772 |
| 418 | 20240819 | 114800 | 82525847500 | 257000 | 256500 | 257000 | 256500 | 666 |
| 419 | 20240819 | 114700 | 82354738500 | 256500 | 256500 | 257000 | 256500 | 1287 |
| 420 | 20240819 | 114600 | 82024143500 | 256500 | 256500 | 257000 | 256500 | 1065 |
| 421 | 20240819 | 114500 | 81750516500 | 256500 | 256500 | 257000 | 256500 | 928 |
| 422 | 20240819 | 114400 | 81512104500 | 256500 | 257000 | 257000 | 256500 | 355 |
| 423 | 20240819 | 114300 | 81420932500 | 256500 | 256500 | 257000 | 256500 | 495 |
| 424 | 20240819 | 114200 | 81293806000 | 256500 | 256500 | 257000 | 256500 | 408 |
| 425 | 20240819 | 114100 | 81189037000 | 256500 | 257000 | 257000 | 256500 | 87 |
| 426 | 20240819 | 114000 | 81166716500 | 256500 | 256500 | 257000 | 256500 | 599 |
| 427 | 20240819 | 113900 | 81012993000 | 257000 | 257000 | 257000 | 256500 | 89 |
| 428 | 20240819 | 113800 | 80990141500 | 256500 | 256500 | 257000 | 256500 | 287 |
| 429 | 20240819 | 113700 | 80916505500 | 256500 | 256500 | 257000 | 256500 | 295 |
| 430 | 20240819 | 113600 | 80840823500 | 256500 | 257000 | 257000 | 256500 | 2658 |
| 431 | 20240819 | 113500 | 80157957000 | 256500 | 257000 | 257500 | 256500 | 6221 |
| 432 | 20240819 | 113400 | 78559223500 | 257000 | 257500 | 257500 | 257000 | 1603 |
| 433 | 20240819 | 113300 | 78146937000 | 257000 | 257000 | 257500 | 257000 | 711 |
| 434 | 20240819 | 113200 | 77963906000 | 257000 | 257000 | 257500 | 257000 | 267 |
| 435 | 20240819 | 113100 | 77895192500 | 257000 | 257500 | 257500 | 257000 | 190 |
| 436 | 20240819 | 113000 | 77846290500 | 257500 | 257000 | 257500 | 257000 | 1235 |
| 437 | 20240819 | 112900 | 77528630500 | 257000 | 257500 | 257500 | 257000 | 664 |
| 438 | 20240819 | 112800 | 77357770500 | 257000 | 257000 | 257500 | 257000 | 397 |
| 439 | 20240819 | 112700 | 77255584000 | 257500 | 257500 | 258000 | 257000 | 698 |
| 440 | 20240819 | 112600 | 77075877500 | 257500 | 257500 | 258000 | 257500 | 301 |
| 441 | 20240819 | 112500 | 76998252000 | 257500 | 257500 | 258000 | 257500 | 401 |
| 442 | 20240819 | 112400 | 76894897000 | 257500 | 257500 | 258000 | 257500 | 318 |
| 443 | 20240819 | 112300 | 76812894000 | 257500 | 257500 | 258000 | 257500 | 320 |
| 444 | 20240819 | 112200 | 76730399500 | 257500 | 257000 | 258000 | 257000 | 1711 |
| 445 | 20240819 | 112100 | 76289763500 | 257000 | 257000 | 257500 | 257000 | 357 |
| 446 | 20240819 | 112000 | 76197860500 | 257500 | 257000 | 257500 | 257000 | 370 |
| 447 | 20240819 | 111900 | 76102664000 | 257000 | 257500 | 257500 | 257000 | 242 |
| 448 | 20240819 | 111800 | 76040368000 | 257500 | 257000 | 258000 | 257000 | 5601 |
| 449 | 20240819 | 111700 | 74598086500 | 257000 | 257500 | 258000 | 257000 | 1452 |
| 450 | 20240819 | 111600 | 74224214000 | 257000 | 257000 | 257500 | 257000 | 302 |
| 451 | 20240819 | 111500 | 74146504500 | 257000 | 257500 | 257500 | 257000 | 443 |
| 452 | 20240819 | 111400 | 74032447000 | 257500 | 257000 | 257500 | 257000 | 477 |
| 453 | 20240819 | 111300 | 73909658000 | 257500 | 257000 | 257500 | 257000 | 340 |
| 454 | 20240819 | 111200 | 73822152500 | 257500 | 257000 | 257500 | 257000 | 382 |
| 455 | 20240819 | 111100 | 73723814500 | 257000 | 257500 | 257500 | 257000 | 501 |
| 456 | 20240819 | 111000 | 73594860000 | 257000 | 257000 | 257500 | 257000 | 247 |
| 457 | 20240819 | 110900 | 73531315500 | 257500 | 257000 | 257500 | 257000 | 570 |
| 458 | 20240819 | 110800 | 73384632000 | 257500 | 257000 | 257500 | 257000 | 491 |
| 459 | 20240819 | 110700 | 73258277000 | 257000 | 257500 | 257500 | 257000 | 501 |
| 460 | 20240819 | 110600 | 73129382000 | 257500 | 257500 | 257500 | 257000 | 597 |
| 461 | 20240819 | 110500 | 72975760500 | 257500 | 257000 | 257500 | 257000 | 326 |
| 462 | 20240819 | 110400 | 72891845500 | 257000 | 257500 | 257500 | 257000 | 333 |
| 463 | 20240819 | 110300 | 72806139500 | 257500 | 257500 | 258000 | 257000 | 2280 |
| 464 | 20240819 | 110200 | 72218865000 | 258000 | 257500 | 258000 | 257500 | 794 |
| 465 | 20240819 | 110100 | 72014342500 | 258000 | 257500 | 258000 | 257500 | 334 |
| 466 | 20240819 | 110000 | 71928218500 | 257500 | 257000 | 257500 | 257000 | 2145 |
| 467 | 20240819 | 105900 | 71375918500 | 257000 | 257000 | 257500 | 257000 | 495 |
| 468 | 20240819 | 105800 | 71248492500 | 257500 | 257000 | 257500 | 257000 | 562 |
| 469 | 20240819 | 105700 | 71103871000 | 257000 | 257000 | 257500 | 257000 | 517 |
| 470 | 20240819 | 105600 | 70970769000 | 257000 | 257500 | 257500 | 257000 | 553 |
| 471 | 20240819 | 105500 | 70828453000 | 257500 | 257000 | 257500 | 257000 | 478 |
| 472 | 20240819 | 105400 | 70705417000 | 257000 | 257000 | 257500 | 257000 | 406 |
| 473 | 20240819 | 105300 | 70600920000 | 257000 | 257000 | 257500 | 257000 | 395 |
| 474 | 20240819 | 105200 | 70499257500 | 257000 | 257000 | 257500 | 257000 | 351 |
| 475 | 20240819 | 105100 | 70408959000 | 257000 | 257500 | 257500 | 257000 | 583 |
| 476 | 20240819 | 105000 | 70258876000 | 257000 | 257000 | 257500 | 257000 | 479 |
| 477 | 20240819 | 104900 | 70135616000 | 257000 | 257000 | 257500 | 257000 | 582 |
| 478 | 20240819 | 104800 | 69985860500 | 257500 | 256500 | 257500 | 256500 | 1121 |
| 479 | 20240819 | 104700 | 69697763000 | 257000 | 256500 | 257000 | 256500 | 568 |
| 480 | 20240819 | 104600 | 69551951000 | 257000 | 256500 | 257000 | 256500 | 1259 |
| 481 | 20240819 | 104500 | 69228577000 | 257000 | 256500 | 257000 | 256500 | 370 |
| 482 | 20240819 | 104400 | 69133572500 | 257000 | 256500 | 257000 | 256500 | 240 |
| 483 | 20240819 | 104300 | 69071899000 | 256500 | 256500 | 257000 | 256500 | 992 |
| 484 | 20240819 | 104200 | 68817268500 | 256500 | 256500 | 257000 | 256500 | 406 |
| 485 | 20240819 | 104100 | 68712999500 | 256500 | 256500 | 257000 | 256500 | 491 |
| 486 | 20240819 | 104000 | 68586849500 | 256500 | 256500 | 257000 | 256500 | 416 |
| 487 | 20240819 | 103900 | 68479999500 | 257000 | 257000 | 257000 | 256500 | 320 |
| 488 | 20240819 | 103800 | 68397800500 | 256500 | 257000 | 257000 | 256500 | 579 |
| 489 | 20240819 | 103700 | 68249126000 | 257000 | 256500 | 257000 | 256500 | 446 |
| 490 | 20240819 | 103600 | 68134540000 | 256500 | 257000 | 257000 | 256500 | 450 |
| 491 | 20240819 | 103500 | 68019087000 | 257000 | 257000 | 257000 | 256500 | 231 |
| 492 | 20240819 | 103400 | 67959732000 | 256500 | 256500 | 257000 | 256500 | 425 |
| 493 | 20240819 | 103300 | 67850576500 | 257000 | 256500 | 257000 | 256500 | 452 |
| 494 | 20240819 | 103200 | 67734460000 | 256500 | 256500 | 257000 | 256500 | 469 |
| 495 | 20240819 | 103100 | 67613983500 | 257000 | 256500 | 257000 | 256500 | 709 |
| 496 | 20240819 | 103000 | 67431818000 | 257000 | 256500 | 257000 | 256500 | 1090 |
| 497 | 20240819 | 102900 | 67152129000 | 256500 | 256500 | 257000 | 256500 | 529 |
| 498 | 20240819 | 102800 | 67016203000 | 256500 | 256500 | 256500 | 256000 | 813 |
| 499 | 20240819 | 102700 | 66807701000 | 256500 | 256500 | 257000 | 256500 | 1331 |
| 500 | 20240819 | 102600 | 66466296500 | 256500 | 257000 | 257500 | 256500 | 3661 |
| 501 | 20240819 | 102500 | 65525852500 | 257000 | 257000 | 257500 | 257000 | 651 |
| 502 | 20240819 | 102400 | 65358524500 | 257000 | 257000 | 257500 | 257000 | 1612 |
| 503 | 20240819 | 102300 | 64944216500 | 257000 | 257000 | 257500 | 257000 | 410 |
| 504 | 20240819 | 102200 | 64838686500 | 257000 | 257500 | 257500 | 257000 | 566 |
| 505 | 20240819 | 102100 | 64693035000 | 257000 | 257000 | 257500 | 257000 | 406 |
| 506 | 20240819 | 102000 | 64588600000 | 257000 | 257500 | 257500 | 257000 | 742 |
| 507 | 20240819 | 101900 | 64397696000 | 257500 | 257500 | 257500 | 257000 | 773 |
| 508 | 20240819 | 101800 | 64198790500 | 257000 | 257000 | 257500 | 257000 | 437 |
| 509 | 20240819 | 101700 | 64086310500 | 257000 | 257500 | 257500 | 257000 | 115 |
| 510 | 20240819 | 101600 | 64056736500 | 257500 | 257000 | 257500 | 257000 | 536 |
| 511 | 20240819 | 101500 | 63918774000 | 257000 | 257500 | 257500 | 257000 | 360 |
| 512 | 20240819 | 101400 | 63826238000 | 257500 | 257000 | 257500 | 257000 | 385 |
| 513 | 20240819 | 101300 | 63727271000 | 257000 | 256500 | 257000 | 256000 | 2955 |
| 514 | 20240819 | 101200 | 62967876500 | 256500 | 256000 | 256500 | 256000 | 717 |
| 515 | 20240819 | 101100 | 62784063500 | 256000 | 257000 | 257000 | 256000 | 3909 |
| 516 | 20240819 | 101000 | 61781385500 | 257000 | 256500 | 257000 | 256500 | 561 |
| 517 | 20240819 | 100900 | 61637396000 | 257000 | 256500 | 257000 | 256500 | 658 |
| 518 | 20240819 | 100800 | 61468437000 | 256500 | 257000 | 257000 | 256500 | 673 |
| 519 | 20240819 | 100700 | 61295619000 | 256500 | 256500 | 257000 | 256500 | 694 |
| 520 | 20240819 | 100600 | 61117378500 | 257000 | 256500 | 257000 | 256500 | 544 |
| 521 | 20240819 | 100500 | 60977613500 | 257000 | 256500 | 257000 | 256500 | 1332 |
| 522 | 20240819 | 100400 | 60635361500 | 256500 | 257000 | 257500 | 256500 | 3680 |
| 523 | 20240819 | 100300 | 59689513500 | 257000 | 257000 | 257500 | 257000 | 406 |
| 524 | 20240819 | 100200 | 59585044500 | 257000 | 257500 | 257500 | 257000 | 327 |
| 525 | 20240819 | 100100 | 59500937500 | 257500 | 257500 | 257500 | 257000 | 2011 |
| 526 | 20240819 | 100000 | 58983881000 | 257000 | 257500 | 257500 | 257000 | 306 |
| 527 | 20240819 | 095900 | 58905164000 | 257000 | 257500 | 257500 | 257000 | 1174 |
| 528 | 20240819 | 095800 | 58603359500 | 257000 | 257000 | 257500 | 257000 | 177 |
| 529 | 20240819 | 095700 | 58557817500 | 257500 | 257000 | 257500 | 256500 | 4540 |
| 530 | 20240819 | 095600 | 57391144500 | 257000 | 257000 | 257500 | 257000 | 456 |
| 531 | 20240819 | 095500 | 57273826000 | 257000 | 257000 | 257500 | 257000 | 721 |
| 532 | 20240819 | 095400 | 57088220500 | 257500 | 257000 | 257500 | 257000 | 2610 |
| 533 | 20240819 | 095300 | 56417429500 | 256500 | 257000 | 257000 | 256500 | 3029 |
| 534 | 20240819 | 095200 | 55639093500 | 256500 | 257000 | 257000 | 256500 | 1842 |
| 535 | 20240819 | 095100 | 55165746500 | 257000 | 257000 | 257000 | 256500 | 570 |
| 536 | 20240819 | 095000 | 55019300000 | 257000 | 256000 | 257000 | 256000 | 1740 |
| 537 | 20240819 | 094900 | 54573011500 | 256500 | 257500 | 257500 | 256000 | 4834 |
| 538 | 20240819 | 094800 | 53331312500 | 257500 | 256000 | 257500 | 256000 | 3102 |
| 539 | 20240819 | 094700 | 52534982500 | 256500 | 256500 | 256500 | 256000 | 298 |
| 540 | 20240819 | 094600 | 52458596000 | 256000 | 256000 | 256500 | 256000 | 388 |
| 541 | 20240819 | 094500 | 52359118000 | 256500 | 256500 | 257000 | 256000 | 4524 |
| 542 | 20240819 | 094400 | 51198706500 | 256500 | 256500 | 257000 | 256500 | 881 |
| 543 | 20240819 | 094300 | 50972603000 | 257000 | 257000 | 257000 | 256500 | 5661 |
| 544 | 20240819 | 094200 | 49517813000 | 257500 | 257500 | 257500 | 257000 | 691 |
| 545 | 20240819 | 094100 | 49340166000 | 257000 | 257000 | 257500 | 257000 | 1746 |
| 546 | 20240819 | 094000 | 48890640000 | 257500 | 257000 | 257500 | 257000 | 587 |
| 547 | 20240819 | 093900 | 48739575000 | 257000 | 257000 | 257500 | 257000 | 273 |
| 548 | 20240819 | 093800 | 48669334000 | 257500 | 257500 | 257500 | 257000 | 1528 |
| 549 | 20240819 | 093700 | 48275962500 | 257000 | 257000 | 257500 | 257000 | 993 |
| 550 | 20240819 | 093600 | 48020634500 | 257500 | 257500 | 258000 | 257000 | 8933 |
| 551 | 20240819 | 093500 | 45720095000 | 257500 | 257500 | 257500 | 257000 | 531 |
| 552 | 20240819 | 093400 | 45583515000 | 257500 | 258000 | 258000 | 257000 | 3269 |
| 553 | 20240819 | 093300 | 44741677500 | 257500 | 258500 | 258500 | 257500 | 7754 |
| 554 | 20240819 | 093200 | 42741349500 | 258500 | 258000 | 258500 | 258000 | 623 |
| 555 | 20240819 | 093100 | 42580452500 | 258000 | 258500 | 258500 | 258000 | 994 |
| 556 | 20240819 | 093000 | 42323615500 | 258000 | 258500 | 258500 | 258000 | 1871 |
| 557 | 20240819 | 092900 | 41840462500 | 258000 | 258500 | 258500 | 258000 | 4125 |
| 558 | 20240819 | 092800 | 40775919000 | 258500 | 258000 | 258500 | 257500 | 6469 |
| 559 | 20240819 | 092700 | 39106336000 | 257500 | 257500 | 258000 | 257500 | 1163 |
| 560 | 20240819 | 092600 | 38806412000 | 258000 | 258000 | 258000 | 257500 | 1106 |
| 561 | 20240819 | 092500 | 38521432000 | 257500 | 257500 | 258000 | 257500 | 1127 |
| 562 | 20240819 | 092400 | 38231044500 | 258000 | 257500 | 258000 | 257500 | 1465 |
| 563 | 20240819 | 092300 | 37853722000 | 257500 | 258500 | 258500 | 257500 | 5024 |
| 564 | 20240819 | 092200 | 36557499500 | 258500 | 258500 | 259000 | 258000 | 3332 |
| 565 | 20240819 | 092100 | 35696318000 | 259000 | 259000 | 259000 | 258500 | 3284 |
| 566 | 20240819 | 092000 | 34847092000 | 259000 | 259000 | 259000 | 258500 | 1572 |
| 567 | 20240819 | 091900 | 34440518000 | 259000 | 258500 | 259000 | 258000 | 2232 |
| 568 | 20240819 | 091800 | 33862906000 | 258000 | 258500 | 259000 | 258000 | 4729 |
| 569 | 20240819 | 091700 | 32640216500 | 259000 | 259000 | 259500 | 258500 | 5208 |
| 570 | 20240819 | 091600 | 31291461000 | 259000 | 259500 | 259500 | 258000 | 12166 |
| 571 | 20240819 | 091500 | 28140944000 | 259500 | 258500 | 259500 | 258500 | 4892 |
| 572 | 20240819 | 091400 | 26873601000 | 259000 | 258000 | 259500 | 258000 | 18160 |
| 573 | 20240819 | 091300 | 22178835500 | 257500 | 258000 | 258000 | 257500 | 3875 |
| 574 | 20240819 | 091200 | 21180745500 | 258000 | 257500 | 258000 | 257000 | 1858 |
| 575 | 20240819 | 091100 | 20702240000 | 257500 | 257500 | 257500 | 257000 | 1739 |
| 576 | 20240819 | 091000 | 20254518000 | 257500 | 258000 | 258000 | 257000 | 5867 |
| 577 | 20240819 | 090900 | 18743413000 | 257500 | 257500 | 258000 | 257000 | 2692 |
| 578 | 20240819 | 090800 | 18050177000 | 257500 | 257500 | 258000 | 256000 | 8072 |
| 579 | 20240819 | 090700 | 15974323500 | 257500 | 255500 | 258000 | 255500 | 10886 |
| 580 | 20240819 | 090600 | 13179308500 | 256000 | 256000 | 256500 | 255500 | 3381 |
| 581 | 20240819 | 090500 | 12314119000 | 256000 | 256500 | 256500 | 256000 | 8725 |
| 582 | 20240819 | 090400 | 10080221000 | 256000 | 256500 | 256500 | 256000 | 2699 |
| 583 | 20240819 | 090300 | 9388746500 | 256500 | 256000 | 256500 | 255500 | 3903 |
| 584 | 20240819 | 090200 | 8389310000 | 256000 | 256000 | 256500 | 255500 | 3973 |
| 585 | 20240819 | 090100 | 7372333000 | 256500 | 255500 | 256500 | 255000 | 11752 |
| 586 | 20240819 | 090000 | 4369361000 | 255500 | 256000 | 256000 | 255000 | 17082 |