34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240820 | 192100 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 14109 |
| 3 | 20240820 | 192000 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 4 | 20240820 | 191900 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 5 | 20240820 | 191800 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 6 | 20240820 | 191700 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 7 | 20240820 | 191600 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 8 | 20240820 | 191500 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 9 | 20240820 | 191400 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 10 | 20240820 | 191300 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 11 | 20240820 | 191200 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 12 | 20240820 | 191100 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 13 | 20240820 | 191000 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 14 | 20240820 | 190900 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 15 | 20240820 | 190800 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 16 | 20240820 | 190700 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 17 | 20240820 | 190600 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 18 | 20240820 | 190500 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 19 | 20240820 | 190400 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 20 | 20240820 | 190300 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 21 | 20240820 | 190200 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 22 | 20240820 | 190100 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 23 | 20240820 | 190000 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 24 | 20240820 | 185900 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 25 | 20240820 | 185800 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 26 | 20240820 | 185700 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 27 | 20240820 | 185600 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 28 | 20240820 | 185500 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 29 | 20240820 | 185400 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 30 | 20240820 | 185300 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 31 | 20240820 | 185200 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 32 | 20240820 | 185100 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 14109 |
| 33 | 20240820 | 185000 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 34 | 20240820 | 184900 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 35 | 20240820 | 184800 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 36 | 20240820 | 184700 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 37 | 20240820 | 184600 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 38 | 20240820 | 184500 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 39 | 20240820 | 184400 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 40 | 20240820 | 184300 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 41 | 20240820 | 184200 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 42 | 20240820 | 184100 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 43 | 20240820 | 184000 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 44 | 20240820 | 183900 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 45 | 20240820 | 183800 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 46 | 20240820 | 183700 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 47 | 20240820 | 183600 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 48 | 20240820 | 183500 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 49 | 20240820 | 183400 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 50 | 20240820 | 183300 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 51 | 20240820 | 183200 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 52 | 20240820 | 183100 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 53 | 20240820 | 183000 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 54 | 20240820 | 182900 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 55 | 20240820 | 182800 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 56 | 20240820 | 182700 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 57 | 20240820 | 182600 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 58 | 20240820 | 182500 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 59 | 20240820 | 182400 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 60 | 20240820 | 182300 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 61 | 20240820 | 182200 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 62 | 20240820 | 182100 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 14109 |
| 63 | 20240820 | 182000 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 64 | 20240820 | 181900 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 65 | 20240820 | 181800 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 66 | 20240820 | 181700 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 67 | 20240820 | 181600 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 68 | 20240820 | 181500 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 69 | 20240820 | 181400 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 70 | 20240820 | 181300 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 71 | 20240820 | 181200 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 72 | 20240820 | 181100 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 73 | 20240820 | 181000 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 74 | 20240820 | 180900 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 75 | 20240820 | 180800 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 76 | 20240820 | 180700 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 77 | 20240820 | 180600 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 78 | 20240820 | 180500 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 79 | 20240820 | 180400 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 80 | 20240820 | 180300 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 81 | 20240820 | 180200 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 82 | 20240820 | 180100 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 83 | 20240820 | 180000 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 84 | 20240820 | 175900 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 85 | 20240820 | 175800 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 86 | 20240820 | 175700 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 87 | 20240820 | 175600 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 88 | 20240820 | 175500 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 89 | 20240820 | 175400 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 90 | 20240820 | 175300 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 91 | 20240820 | 175200 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 92 | 20240820 | 175100 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 14109 |
| 93 | 20240820 | 175000 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 94 | 20240820 | 174900 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 95 | 20240820 | 174800 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 96 | 20240820 | 174700 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 97 | 20240820 | 174600 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 98 | 20240820 | 174500 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 99 | 20240820 | 174400 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 100 | 20240820 | 174300 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 101 | 20240820 | 174200 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 102 | 20240820 | 174100 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 103 | 20240820 | 174000 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 104 | 20240820 | 173900 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 105 | 20240820 | 173800 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 106 | 20240820 | 173700 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 107 | 20240820 | 173600 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 108 | 20240820 | 173500 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 109 | 20240820 | 173400 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 110 | 20240820 | 173300 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 111 | 20240820 | 173200 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 112 | 20240820 | 173100 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 113 | 20240820 | 173000 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 114 | 20240820 | 172900 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 115 | 20240820 | 172800 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 116 | 20240820 | 172700 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 117 | 20240820 | 172600 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 118 | 20240820 | 172500 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 119 | 20240820 | 172400 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 120 | 20240820 | 172300 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 121 | 20240820 | 172200 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 122 | 20240820 | 172100 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 14109 |
| 123 | 20240820 | 172000 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 124 | 20240820 | 171900 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 125 | 20240820 | 171800 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 126 | 20240820 | 171700 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 127 | 20240820 | 171600 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 128 | 20240820 | 171500 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 129 | 20240820 | 171400 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 130 | 20240820 | 171300 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 131 | 20240820 | 171200 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 132 | 20240820 | 171100 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 133 | 20240820 | 171000 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 134 | 20240820 | 170900 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 135 | 20240820 | 170800 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 136 | 20240820 | 170700 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 137 | 20240820 | 170600 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 138 | 20240820 | 170500 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 139 | 20240820 | 170400 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 140 | 20240820 | 170300 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 141 | 20240820 | 170200 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 142 | 20240820 | 170100 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 143 | 20240820 | 170000 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 144 | 20240820 | 165900 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 145 | 20240820 | 165800 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 146 | 20240820 | 165700 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 147 | 20240820 | 165600 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 148 | 20240820 | 165500 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 149 | 20240820 | 165400 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 150 | 20240820 | 165300 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 151 | 20240820 | 165200 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 152 | 20240820 | 165100 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 14109 |
| 153 | 20240820 | 165000 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 154 | 20240820 | 164900 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 155 | 20240820 | 164800 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 156 | 20240820 | 164700 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 157 | 20240820 | 164600 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 158 | 20240820 | 164500 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 159 | 20240820 | 164400 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 160 | 20240820 | 164300 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 161 | 20240820 | 164200 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 162 | 20240820 | 164100 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 163 | 20240820 | 164000 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 164 | 20240820 | 163900 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 165 | 20240820 | 163800 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 166 | 20240820 | 163700 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 167 | 20240820 | 163600 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 168 | 20240820 | 163500 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 169 | 20240820 | 163400 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 170 | 20240820 | 163300 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 171 | 20240820 | 163200 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 172 | 20240820 | 163100 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 173 | 20240820 | 163000 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 174 | 20240820 | 162900 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 175 | 20240820 | 162800 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 176 | 20240820 | 162700 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 177 | 20240820 | 162600 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 178 | 20240820 | 162500 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 179 | 20240820 | 162400 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 180 | 20240820 | 162300 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 181 | 20240820 | 162200 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 182 | 20240820 | 162100 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 14109 |
| 183 | 20240820 | 162000 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 184 | 20240820 | 161900 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 185 | 20240820 | 161800 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 186 | 20240820 | 161700 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 187 | 20240820 | 161600 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 188 | 20240820 | 161500 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 189 | 20240820 | 161400 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 190 | 20240820 | 161300 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 191 | 20240820 | 161200 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 192 | 20240820 | 161100 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 193 | 20240820 | 161000 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 194 | 20240820 | 160900 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 195 | 20240820 | 160800 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 196 | 20240820 | 160700 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 197 | 20240820 | 160600 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 198 | 20240820 | 160500 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 199 | 20240820 | 160400 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 200 | 20240820 | 160300 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 201 | 20240820 | 160200 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 202 | 20240820 | 160100 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 203 | 20240820 | 160000 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 204 | 20240820 | 155900 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 205 | 20240820 | 155800 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 206 | 20240820 | 155700 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 207 | 20240820 | 155600 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 208 | 20240820 | 155500 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 209 | 20240820 | 155400 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 210 | 20240820 | 155300 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 211 | 20240820 | 155200 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 212 | 20240820 | 155100 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 14109 |
| 213 | 20240820 | 155000 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 214 | 20240820 | 154900 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 215 | 20240820 | 154800 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 216 | 20240820 | 154700 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 217 | 20240820 | 154600 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 218 | 20240820 | 154500 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 219 | 20240820 | 154400 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 220 | 20240820 | 154300 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 221 | 20240820 | 154200 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 222 | 20240820 | 154100 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 223 | 20240820 | 154000 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 224 | 20240820 | 153900 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 225 | 20240820 | 153800 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 226 | 20240820 | 153700 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 227 | 20240820 | 153600 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 228 | 20240820 | 153500 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 229 | 20240820 | 153400 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 230 | 20240820 | 153300 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 231 | 20240820 | 153200 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 232 | 20240820 | 153100 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 0 |
| 233 | 20240820 | 153000 | 37981220750 | 41450 | 41450 | 41450 | 41450 | 14109 |
| 234 | 20240820 | 152900 | 37396402700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 235 | 20240820 | 152800 | 37396402700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 236 | 20240820 | 152700 | 37396402700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 237 | 20240820 | 152600 | 37396402700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 238 | 20240820 | 152500 | 37396402700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 239 | 20240820 | 152400 | 37396402700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 240 | 20240820 | 152300 | 37396402700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 241 | 20240820 | 152200 | 37396402700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 242 | 20240820 | 152100 | 37396402700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 243 | 20240820 | 152000 | 37396402700 | 41450 | 41450 | 41450 | 41450 | 0 |
| 244 | 20240820 | 151900 | 37396402700 | 41450 | 41200 | 41500 | 41200 | 15527 |
| 245 | 20240820 | 151800 | 36753156050 | 41250 | 41000 | 41250 | 41000 | 3522 |
| 246 | 20240820 | 151700 | 36608230500 | 41000 | 40550 | 41000 | 40550 | 17368 |
| 247 | 20240820 | 151600 | 35899118950 | 40500 | 40550 | 40750 | 40450 | 8794 |
| 248 | 20240820 | 151500 | 35542330850 | 40500 | 40550 | 40600 | 40500 | 6109 |
| 249 | 20240820 | 151400 | 35294627700 | 40550 | 40600 | 40650 | 40550 | 601 |
| 250 | 20240820 | 151300 | 35270252050 | 40600 | 40600 | 40650 | 40550 | 2215 |
| 251 | 20240820 | 151200 | 35180322750 | 40500 | 40650 | 40650 | 40500 | 1867 |
| 252 | 20240820 | 151100 | 35104655500 | 40650 | 40650 | 40650 | 40550 | 4305 |
| 253 | 20240820 | 151000 | 34929825700 | 40650 | 40550 | 40650 | 40450 | 3705 |
| 254 | 20240820 | 150900 | 34779483600 | 40500 | 40450 | 40500 | 40450 | 668 |
| 255 | 20240820 | 150800 | 34752432550 | 40500 | 40550 | 40550 | 40500 | 2331 |
| 256 | 20240820 | 150700 | 34658025050 | 40500 | 40550 | 40600 | 40450 | 2161 |
| 257 | 20240820 | 150600 | 34570468200 | 40550 | 40500 | 40550 | 40500 | 621 |
| 258 | 20240820 | 150500 | 34545311100 | 40550 | 40500 | 40550 | 40500 | 1087 |
| 259 | 20240820 | 150400 | 34501287550 | 40500 | 40650 | 40650 | 40500 | 1145 |
| 260 | 20240820 | 150300 | 34454821750 | 40650 | 40500 | 40650 | 40500 | 399 |
| 261 | 20240820 | 150200 | 34438628550 | 40500 | 40600 | 40650 | 40500 | 4757 |
| 262 | 20240820 | 150100 | 34245829200 | 40600 | 40600 | 40650 | 40600 | 1979 |
| 263 | 20240820 | 150000 | 34165480500 | 40600 | 40600 | 40600 | 40550 | 1042 |
| 264 | 20240820 | 145900 | 34123182650 | 40600 | 40650 | 40700 | 40600 | 657 |
| 265 | 20240820 | 145800 | 34096491000 | 40700 | 40600 | 40700 | 40600 | 1391 |
| 266 | 20240820 | 145700 | 34039912050 | 40650 | 40600 | 40650 | 40550 | 1323 |
| 267 | 20240820 | 145600 | 33986190050 | 40550 | 40700 | 40700 | 40550 | 2826 |
| 268 | 20240820 | 145500 | 33871469650 | 40700 | 40550 | 40700 | 40550 | 4641 |
| 269 | 20240820 | 145400 | 33682826750 | 40600 | 40650 | 40650 | 40550 | 1233 |
| 270 | 20240820 | 145300 | 33632761450 | 40600 | 40600 | 40600 | 40550 | 464 |
| 271 | 20240820 | 145200 | 33613937400 | 40550 | 40650 | 40650 | 40550 | 2462 |
| 272 | 20240820 | 145100 | 33513891350 | 40600 | 40550 | 40650 | 40550 | 8295 |
| 273 | 20240820 | 145000 | 33177105950 | 40450 | 40500 | 40550 | 40450 | 3168 |
| 274 | 20240820 | 144900 | 33048753250 | 40500 | 40450 | 40500 | 40400 | 1257 |
| 275 | 20240820 | 144800 | 32997867600 | 40450 | 40450 | 40450 | 40400 | 877 |
| 276 | 20240820 | 144700 | 32962408800 | 40400 | 40350 | 40400 | 40350 | 620 |
| 277 | 20240820 | 144600 | 32937362650 | 40400 | 40300 | 40400 | 40300 | 1611 |
| 278 | 20240820 | 144500 | 32872423100 | 40300 | 40500 | 40500 | 40300 | 7972 |
| 279 | 20240820 | 144400 | 32550295250 | 40450 | 40450 | 40500 | 40450 | 452 |
| 280 | 20240820 | 144300 | 32531999450 | 40450 | 40550 | 40550 | 40450 | 1035 |
| 281 | 20240820 | 144200 | 32490081950 | 40500 | 40450 | 40500 | 40450 | 2165 |
| 282 | 20240820 | 144100 | 32402407250 | 40450 | 40500 | 40500 | 40400 | 2330 |
| 283 | 20240820 | 144000 | 32308158400 | 40500 | 40500 | 40500 | 40450 | 2581 |
| 284 | 20240820 | 143900 | 32203633900 | 40500 | 40550 | 40550 | 40450 | 4122 |
| 285 | 20240820 | 143800 | 32036646550 | 40550 | 40500 | 40550 | 40450 | 1903 |
| 286 | 20240820 | 143700 | 31959613150 | 40500 | 40500 | 40500 | 40500 | 1068 |
| 287 | 20240820 | 143600 | 31916359150 | 40500 | 40450 | 40500 | 40450 | 1928 |
| 288 | 20240820 | 143500 | 31838275200 | 40500 | 40450 | 40500 | 40400 | 3563 |
| 289 | 20240820 | 143400 | 31694143050 | 40500 | 40600 | 40600 | 40450 | 2854 |
| 290 | 20240820 | 143300 | 31578560450 | 40550 | 40500 | 40550 | 40500 | 5814 |
| 291 | 20240820 | 143200 | 31342885550 | 40450 | 40450 | 40500 | 40450 | 557 |
| 292 | 20240820 | 143100 | 31320329400 | 40500 | 40400 | 40500 | 40400 | 307 |
| 293 | 20240820 | 143000 | 31307906550 | 40450 | 40450 | 40550 | 40450 | 3109 |
| 294 | 20240820 | 142900 | 31182091200 | 40450 | 40500 | 40550 | 40450 | 1403 |
| 295 | 20240820 | 142800 | 31125297700 | 40500 | 40450 | 40500 | 40450 | 821 |
| 296 | 20240820 | 142700 | 31092062300 | 40450 | 40500 | 40500 | 40450 | 1335 |
| 297 | 20240820 | 142600 | 31038006950 | 40500 | 40500 | 40550 | 40450 | 678 |
| 298 | 20240820 | 142500 | 31010558250 | 40500 | 40500 | 40550 | 40500 | 1209 |
| 299 | 20240820 | 142400 | 30961589250 | 40550 | 40500 | 40550 | 40500 | 1343 |
| 300 | 20240820 | 142300 | 30907172650 | 40450 | 40500 | 40550 | 40450 | 1352 |
| 301 | 20240820 | 142200 | 30852427400 | 40500 | 40550 | 40550 | 40450 | 2055 |
| 302 | 20240820 | 142100 | 30769214800 | 40500 | 40500 | 40550 | 40500 | 1010 |
| 303 | 20240820 | 142000 | 30728309750 | 40450 | 40450 | 40500 | 40450 | 469 |
| 304 | 20240820 | 141900 | 30709333150 | 40450 | 40450 | 40500 | 40450 | 1015 |
| 305 | 20240820 | 141800 | 30668248200 | 40500 | 40450 | 40500 | 40450 | 1417 |
| 306 | 20240820 | 141700 | 30610869550 | 40500 | 40450 | 40500 | 40450 | 346 |
| 307 | 20240820 | 141600 | 30596873300 | 40450 | 40550 | 40550 | 40450 | 3754 |
| 308 | 20240820 | 141500 | 30444744150 | 40550 | 40500 | 40600 | 40500 | 843 |
| 309 | 20240820 | 141400 | 30410548700 | 40500 | 40500 | 40500 | 40500 | 414 |
| 310 | 20240820 | 141300 | 30393781700 | 40500 | 40550 | 40600 | 40500 | 2445 |
| 311 | 20240820 | 141200 | 30294714100 | 40550 | 40600 | 40600 | 40550 | 2176 |
| 312 | 20240820 | 141100 | 30206477100 | 40550 | 40500 | 40550 | 40500 | 1200 |
| 313 | 20240820 | 141000 | 30157824050 | 40500 | 40500 | 40550 | 40500 | 1616 |
| 314 | 20240820 | 140900 | 30092323300 | 40450 | 40500 | 40500 | 40450 | 2407 |
| 315 | 20240820 | 140800 | 29994860250 | 40500 | 40550 | 40600 | 40500 | 1742 |
| 316 | 20240820 | 140700 | 29924234300 | 40550 | 40550 | 40600 | 40550 | 1538 |
| 317 | 20240820 | 140600 | 29861868250 | 40550 | 40550 | 40600 | 40500 | 3095 |
| 318 | 20240820 | 140500 | 29736362500 | 40500 | 40600 | 40600 | 40500 | 2298 |
| 319 | 20240820 | 140400 | 29643187500 | 40550 | 40600 | 40650 | 40500 | 8687 |
| 320 | 20240820 | 140300 | 29290578550 | 40600 | 40600 | 40700 | 40500 | 8511 |
| 321 | 20240820 | 140200 | 28944902000 | 40500 | 40550 | 40650 | 40500 | 2054 |
| 322 | 20240820 | 140100 | 28861658450 | 40550 | 40550 | 40650 | 40500 | 1888 |
| 323 | 20240820 | 140000 | 28785055850 | 40500 | 40500 | 40550 | 40500 | 2017 |
| 324 | 20240820 | 135900 | 28703298500 | 40500 | 40400 | 40500 | 40400 | 760 |
| 325 | 20240820 | 135800 | 28672552650 | 40400 | 40400 | 40450 | 40350 | 571 |
| 326 | 20240820 | 135700 | 28649485200 | 40450 | 40450 | 40450 | 40450 | 872 |
| 327 | 20240820 | 135600 | 28614212800 | 40450 | 40450 | 40500 | 40400 | 576 |
| 328 | 20240820 | 135500 | 28590917200 | 40450 | 40400 | 40450 | 40400 | 501 |
| 329 | 20240820 | 135400 | 28570674150 | 40400 | 40350 | 40400 | 40350 | 865 |
| 330 | 20240820 | 135300 | 28535757600 | 40350 | 40350 | 40400 | 40350 | 474 |
| 331 | 20240820 | 135200 | 28516630800 | 40350 | 40400 | 40400 | 40350 | 1380 |
| 332 | 20240820 | 135100 | 28460904850 | 40400 | 40400 | 40450 | 40350 | 961 |
| 333 | 20240820 | 135000 | 28422088800 | 40400 | 40450 | 40500 | 40400 | 860 |
| 334 | 20240820 | 134900 | 28387333500 | 40450 | 40450 | 40450 | 40450 | 284 |
| 335 | 20240820 | 134800 | 28375845700 | 40450 | 40400 | 40450 | 40400 | 330 |
| 336 | 20240820 | 134700 | 28362497750 | 40400 | 40450 | 40450 | 40400 | 570 |
| 337 | 20240820 | 134600 | 28339461150 | 40500 | 40500 | 40500 | 40500 | 843 |
| 338 | 20240820 | 134500 | 28305319650 | 40500 | 40500 | 40550 | 40500 | 157 |
| 339 | 20240820 | 134400 | 28298961000 | 40500 | 40450 | 40500 | 40450 | 1791 |
| 340 | 20240820 | 134300 | 28226509350 | 40450 | 40500 | 40550 | 40450 | 1230 |
| 341 | 20240820 | 134200 | 28176694200 | 40500 | 40500 | 40500 | 40450 | 364 |
| 342 | 20240820 | 134100 | 28161958250 | 40500 | 40500 | 40550 | 40500 | 1256 |
| 343 | 20240820 | 134000 | 28111090150 | 40500 | 40500 | 40550 | 40500 | 669 |
| 344 | 20240820 | 133900 | 28083993650 | 40500 | 40550 | 40550 | 40500 | 1450 |
| 345 | 20240820 | 133800 | 28025204950 | 40550 | 40550 | 40550 | 40550 | 790 |
| 346 | 20240820 | 133700 | 27993170450 | 40550 | 40600 | 40600 | 40550 | 45 |
| 347 | 20240820 | 133600 | 27991345100 | 40550 | 40550 | 40650 | 40550 | 1482 |
| 348 | 20240820 | 133500 | 27931203250 | 40600 | 40600 | 40600 | 40550 | 1083 |
| 349 | 20240820 | 133400 | 27887242950 | 40600 | 40600 | 40650 | 40600 | 432 |
| 350 | 20240820 | 133300 | 27869703700 | 40600 | 40600 | 40650 | 40550 | 3300 |
| 351 | 20240820 | 133200 | 27735667050 | 40600 | 40650 | 40650 | 40600 | 875 |
| 352 | 20240820 | 133100 | 27700130500 | 40650 | 40650 | 40650 | 40600 | 333 |
| 353 | 20240820 | 133000 | 27686594100 | 40600 | 40650 | 40650 | 40600 | 1805 |
| 354 | 20240820 | 132900 | 27613243900 | 40650 | 40600 | 40700 | 40600 | 309 |
| 355 | 20240820 | 132800 | 27600687850 | 40600 | 40600 | 40650 | 40600 | 1246 |
| 356 | 20240820 | 132700 | 27550100000 | 40600 | 40600 | 40650 | 40600 | 1828 |
| 357 | 20240820 | 132600 | 27475832000 | 40600 | 40600 | 40650 | 40600 | 119 |
| 358 | 20240820 | 132500 | 27471000550 | 40600 | 40650 | 40700 | 40600 | 923 |
| 359 | 20240820 | 132400 | 27433498200 | 40650 | 40650 | 40700 | 40600 | 1642 |
| 360 | 20240820 | 132300 | 27366750750 | 40650 | 40550 | 40650 | 40550 | 240 |
| 361 | 20240820 | 132200 | 27357002650 | 40550 | 40650 | 40700 | 40550 | 2847 |
| 362 | 20240820 | 132100 | 27241346050 | 40650 | 40650 | 40700 | 40650 | 645 |
| 363 | 20240820 | 132000 | 27215126150 | 40650 | 40600 | 40650 | 40600 | 1458 |
| 364 | 20240820 | 131900 | 27155892200 | 40650 | 40650 | 40650 | 40600 | 3968 |
| 365 | 20240820 | 131800 | 26994678650 | 40700 | 40650 | 40700 | 40650 | 1589 |
| 366 | 20240820 | 131700 | 26930038450 | 40600 | 40600 | 40650 | 40600 | 617 |
| 367 | 20240820 | 131600 | 26904987650 | 40600 | 40650 | 40650 | 40600 | 1831 |
| 368 | 20240820 | 131500 | 26830560400 | 40650 | 40600 | 40650 | 40600 | 333 |
| 369 | 20240820 | 131400 | 26817032000 | 40600 | 40550 | 40650 | 40500 | 2039 |
| 370 | 20240820 | 131300 | 26734359000 | 40500 | 40600 | 40600 | 40500 | 974 |
| 371 | 20240820 | 131200 | 26694874250 | 40600 | 40450 | 40600 | 40450 | 2598 |
| 372 | 20240820 | 131100 | 26589558700 | 40450 | 40200 | 40450 | 40200 | 2639 |
| 373 | 20240820 | 131000 | 26483044550 | 40200 | 40200 | 40300 | 40200 | 5661 |
| 374 | 20240820 | 130900 | 26255225300 | 40250 | 40250 | 40250 | 40150 | 633 |
| 375 | 20240820 | 130800 | 26229771550 | 40250 | 40300 | 40300 | 40150 | 205 |
| 376 | 20240820 | 130700 | 26221522550 | 40300 | 40150 | 40300 | 40100 | 1009 |
| 377 | 20240820 | 130600 | 26180974750 | 40150 | 40300 | 40300 | 40150 | 221 |
| 378 | 20240820 | 130500 | 26172100750 | 40400 | 40150 | 40400 | 40100 | 2070 |
| 379 | 20240820 | 130400 | 26088789900 | 40150 | 40150 | 40150 | 40100 | 527 |
| 380 | 20240820 | 130300 | 26067634800 | 40200 | 40200 | 40250 | 40150 | 1794 |
| 381 | 20240820 | 130200 | 25995551250 | 40200 | 40200 | 40250 | 40200 | 998 |
| 382 | 20240820 | 130100 | 25955400100 | 40250 | 40250 | 40300 | 40250 | 169 |
| 383 | 20240820 | 130000 | 25948596750 | 40250 | 40400 | 40400 | 40250 | 1533 |
| 384 | 20240820 | 125900 | 25886821500 | 40350 | 40400 | 40400 | 40300 | 471 |
| 385 | 20240820 | 125800 | 25867802650 | 40400 | 40600 | 40600 | 40400 | 1577 |
| 386 | 20240820 | 125700 | 25803953500 | 40650 | 40600 | 40650 | 40550 | 1111 |
| 387 | 20240820 | 125600 | 25758862600 | 40600 | 40600 | 40650 | 40600 | 2538 |
| 388 | 20240820 | 125500 | 25655789050 | 40600 | 40600 | 40600 | 40550 | 1896 |
| 389 | 20240820 | 125400 | 25578857700 | 40600 | 40450 | 40650 | 40450 | 2568 |
| 390 | 20240820 | 125300 | 25474824100 | 40450 | 40400 | 40450 | 40350 | 2380 |
| 391 | 20240820 | 125200 | 25378615900 | 40450 | 40100 | 40450 | 40100 | 6774 |
| 392 | 20240820 | 125100 | 25105677800 | 40150 | 40100 | 40150 | 40050 | 572 |
| 393 | 20240820 | 125000 | 25082743450 | 40100 | 40100 | 40150 | 40100 | 208 |
| 394 | 20240820 | 124900 | 25074402600 | 40100 | 40000 | 40100 | 40000 | 1197 |
| 395 | 20240820 | 124800 | 25026444450 | 40000 | 40000 | 40050 | 40000 | 2988 |
| 396 | 20240820 | 124700 | 24906917350 | 40000 | 40050 | 40100 | 40000 | 1788 |
| 397 | 20240820 | 124600 | 24835308250 | 40100 | 40100 | 40150 | 40100 | 215 |
| 398 | 20240820 | 124500 | 24826686350 | 40050 | 40150 | 40200 | 40050 | 1152 |
| 399 | 20240820 | 124400 | 24780457600 | 40100 | 40100 | 40150 | 40100 | 287 |
| 400 | 20240820 | 124300 | 24768947850 | 40150 | 40100 | 40150 | 40050 | 446 |
| 401 | 20240820 | 124200 | 24751061750 | 40100 | 40100 | 40150 | 40050 | 1066 |
| 402 | 20240820 | 124100 | 24708338450 | 40100 | 40100 | 40150 | 40100 | 483 |
| 403 | 20240820 | 124000 | 24688969550 | 40100 | 40100 | 40150 | 40100 | 423 |
| 404 | 20240820 | 123900 | 24672003150 | 40100 | 40100 | 40100 | 40100 | 143 |
| 405 | 20240820 | 123800 | 24666268850 | 40100 | 40100 | 40100 | 40050 | 435 |
| 406 | 20240820 | 123700 | 24648831450 | 40100 | 40150 | 40150 | 40050 | 2600 |
| 407 | 20240820 | 123600 | 24544597500 | 40100 | 40050 | 40150 | 40050 | 158 |
| 408 | 20240820 | 123500 | 24538262250 | 40050 | 40050 | 40100 | 40050 | 306 |
| 409 | 20240820 | 123400 | 24526000150 | 40050 | 40000 | 40050 | 39950 | 3622 |
| 410 | 20240820 | 123300 | 24381109700 | 40050 | 40000 | 40050 | 40000 | 1223 |
| 411 | 20240820 | 123200 | 24332186800 | 40050 | 40000 | 40050 | 39950 | 637 |
| 412 | 20240820 | 123100 | 24306729500 | 40000 | 40000 | 40050 | 39950 | 2697 |
| 413 | 20240820 | 123000 | 24198846250 | 40050 | 40050 | 40100 | 40000 | 1706 |
| 414 | 20240820 | 122900 | 24130520800 | 40050 | 40050 | 40100 | 40050 | 233 |
| 415 | 20240820 | 122800 | 24121188600 | 40050 | 40000 | 40050 | 40000 | 345 |
| 416 | 20240820 | 122700 | 24107375900 | 40000 | 40050 | 40050 | 40000 | 673 |
| 417 | 20240820 | 122600 | 24080430150 | 40050 | 40000 | 40050 | 40000 | 1576 |
| 418 | 20240820 | 122500 | 24017370750 | 40000 | 40050 | 40050 | 40000 | 151 |
| 419 | 20240820 | 122400 | 24011323400 | 40100 | 40050 | 40100 | 40000 | 366 |
| 420 | 20240820 | 122300 | 23996659150 | 40050 | 40050 | 40050 | 40000 | 817 |
| 421 | 20240820 | 122200 | 23963952450 | 40000 | 40000 | 40000 | 39950 | 746 |
| 422 | 20240820 | 122100 | 23934113350 | 40000 | 40000 | 40000 | 39950 | 660 |
| 423 | 20240820 | 122000 | 23907734900 | 40000 | 39950 | 40000 | 39950 | 847 |
| 424 | 20240820 | 121900 | 23873871250 | 39950 | 40000 | 40050 | 39950 | 523 |
| 425 | 20240820 | 121800 | 23852951350 | 40000 | 40000 | 40000 | 39950 | 1436 |
| 426 | 20240820 | 121700 | 23795512000 | 40000 | 40000 | 40050 | 39950 | 553 |
| 427 | 20240820 | 121600 | 23773392650 | 40000 | 40000 | 40050 | 40000 | 2634 |
| 428 | 20240820 | 121500 | 23668027100 | 40000 | 40000 | 40050 | 40000 | 350 |
| 429 | 20240820 | 121400 | 23654014500 | 40000 | 40050 | 40050 | 40000 | 67 |
| 430 | 20240820 | 121300 | 23651332950 | 40050 | 40050 | 40050 | 40000 | 369 |
| 431 | 20240820 | 121200 | 23636565600 | 40000 | 40000 | 40050 | 40000 | 567 |
| 432 | 20240820 | 121100 | 23613868750 | 40050 | 40000 | 40050 | 40000 | 622 |
| 433 | 20240820 | 121000 | 23588981200 | 40000 | 40000 | 40050 | 40000 | 586 |
| 434 | 20240820 | 120900 | 23565541100 | 40050 | 40000 | 40050 | 40000 | 1287 |
| 435 | 20240820 | 120800 | 23514053050 | 40000 | 40000 | 40050 | 40000 | 748 |
| 436 | 20240820 | 120700 | 23484128000 | 40000 | 40000 | 40050 | 40000 | 258 |
| 437 | 20240820 | 120600 | 23473800500 | 40050 | 39950 | 40050 | 39950 | 1480 |
| 438 | 20240820 | 120500 | 23414600900 | 40000 | 40000 | 40050 | 39950 | 1067 |
| 439 | 20240820 | 120400 | 23371923000 | 40000 | 40050 | 40050 | 40000 | 271 |
| 440 | 20240820 | 120300 | 23361081900 | 40000 | 40000 | 40050 | 40000 | 1220 |
| 441 | 20240820 | 120200 | 23312281100 | 40000 | 39950 | 40000 | 39950 | 1027 |
| 442 | 20240820 | 120100 | 23271201900 | 39950 | 39950 | 40000 | 39950 | 2007 |
| 443 | 20240820 | 120000 | 23191020600 | 39950 | 39950 | 40000 | 39950 | 1912 |
| 444 | 20240820 | 115900 | 23114625200 | 40000 | 40000 | 40000 | 39950 | 2097 |
| 445 | 20240820 | 115800 | 23030745250 | 40000 | 40100 | 40100 | 40000 | 2182 |
| 446 | 20240820 | 115700 | 22943405150 | 40100 | 40100 | 40100 | 40050 | 116 |
| 447 | 20240820 | 115600 | 22938758800 | 40050 | 40100 | 40150 | 40050 | 2439 |
| 448 | 20240820 | 115500 | 22840957800 | 40150 | 40150 | 40150 | 40100 | 217 |
| 449 | 20240820 | 115400 | 22832246950 | 40150 | 40150 | 40200 | 40150 | 1665 |
| 450 | 20240820 | 115300 | 22765372200 | 40200 | 40100 | 40200 | 40100 | 1311 |
| 451 | 20240820 | 115200 | 22712735350 | 40100 | 40100 | 40100 | 40050 | 229 |
| 452 | 20240820 | 115100 | 22703553750 | 40050 | 40100 | 40100 | 40050 | 862 |
| 453 | 20240820 | 115000 | 22669021800 | 40050 | 40150 | 40150 | 40000 | 1722 |
| 454 | 20240820 | 114900 | 22600083950 | 40100 | 40100 | 40150 | 40050 | 642 |
| 455 | 20240820 | 114800 | 22574330850 | 40050 | 40100 | 40100 | 40050 | 101 |
| 456 | 20240820 | 114700 | 22570284400 | 40100 | 40100 | 40100 | 40050 | 489 |
| 457 | 20240820 | 114600 | 22550690650 | 40100 | 40050 | 40100 | 40050 | 553 |
| 458 | 20240820 | 114500 | 22528530850 | 40050 | 40050 | 40050 | 40050 | 58 |
| 459 | 20240820 | 114400 | 22526207950 | 40050 | 40050 | 40100 | 40000 | 798 |
| 460 | 20240820 | 114300 | 22494271750 | 40050 | 40000 | 40050 | 40000 | 553 |
| 461 | 20240820 | 114200 | 22472127500 | 40000 | 40050 | 40050 | 40000 | 391 |
| 462 | 20240820 | 114100 | 22456480100 | 40050 | 40000 | 40050 | 40000 | 1114 |
| 463 | 20240820 | 114000 | 22411867150 | 40000 | 40000 | 40000 | 39950 | 1053 |
| 464 | 20240820 | 113900 | 22369750950 | 39950 | 40050 | 40050 | 39950 | 1978 |
| 465 | 20240820 | 113800 | 22290628900 | 40000 | 39950 | 40000 | 39950 | 882 |
| 466 | 20240820 | 113700 | 22255359800 | 39950 | 39950 | 40050 | 39950 | 863 |
| 467 | 20240820 | 113600 | 22220827050 | 39950 | 39950 | 40050 | 39950 | 527 |
| 468 | 20240820 | 113500 | 22199764550 | 40000 | 40050 | 40100 | 40000 | 1126 |
| 469 | 20240820 | 113400 | 22154689400 | 40050 | 40050 | 40100 | 40000 | 1230 |
| 470 | 20240820 | 113300 | 22105441800 | 40100 | 40000 | 40150 | 40000 | 19353 |
| 471 | 20240820 | 113200 | 21331298800 | 40000 | 39900 | 40000 | 39850 | 568 |
| 472 | 20240820 | 113100 | 21308605100 | 39900 | 39850 | 39950 | 39850 | 1801 |
| 473 | 20240820 | 113000 | 21236766750 | 39850 | 39850 | 39900 | 39850 | 543 |
| 474 | 20240820 | 112900 | 21215121700 | 39850 | 39850 | 39900 | 39800 | 2114 |
| 475 | 20240820 | 112800 | 21130895250 | 39850 | 39900 | 39900 | 39850 | 3721 |
| 476 | 20240820 | 112700 | 20982514700 | 39900 | 39900 | 39950 | 39900 | 336 |
| 477 | 20240820 | 112600 | 20969104250 | 39900 | 39900 | 39950 | 39850 | 1321 |
| 478 | 20240820 | 112500 | 20916393350 | 39900 | 39850 | 39900 | 39850 | 1717 |
| 479 | 20240820 | 112400 | 20847929200 | 39900 | 39900 | 39900 | 39850 | 2359 |
| 480 | 20240820 | 112300 | 20753886000 | 39900 | 39950 | 40000 | 39850 | 5883 |
| 481 | 20240820 | 112200 | 20519091200 | 39950 | 39950 | 40000 | 39950 | 2111 |
| 482 | 20240820 | 112100 | 20434746950 | 40000 | 39950 | 40000 | 39950 | 3170 |
| 483 | 20240820 | 112000 | 20308101900 | 39950 | 40100 | 40100 | 39950 | 5996 |
| 484 | 20240820 | 111900 | 20068205150 | 40100 | 40150 | 40150 | 40100 | 3433 |
| 485 | 20240820 | 111800 | 19930525100 | 40150 | 40150 | 40150 | 40100 | 801 |
| 486 | 20240820 | 111700 | 19898387200 | 40150 | 40200 | 40200 | 40100 | 1572 |
| 487 | 20240820 | 111600 | 19835252400 | 40200 | 40150 | 40200 | 40100 | 3119 |
| 488 | 20240820 | 111500 | 19709920500 | 40150 | 40150 | 40200 | 40150 | 274 |
| 489 | 20240820 | 111400 | 19698919150 | 40200 | 40150 | 40200 | 40100 | 611 |
| 490 | 20240820 | 111300 | 19674388800 | 40200 | 40150 | 40200 | 40100 | 466 |
| 491 | 20240820 | 111200 | 19655680100 | 40100 | 40100 | 40150 | 40050 | 879 |
| 492 | 20240820 | 111100 | 19620427250 | 40100 | 40050 | 40100 | 40050 | 819 |
| 493 | 20240820 | 111000 | 19587616150 | 40050 | 40100 | 40100 | 40000 | 1783 |
| 494 | 20240820 | 110900 | 19516233000 | 40050 | 40050 | 40100 | 40000 | 7797 |
| 495 | 20240820 | 110800 | 19204145150 | 40050 | 40100 | 40100 | 40050 | 4215 |
| 496 | 20240820 | 110700 | 19035149950 | 40100 | 40250 | 40300 | 40100 | 7964 |
| 497 | 20240820 | 110600 | 18715123500 | 40250 | 40250 | 40300 | 40250 | 943 |
| 498 | 20240820 | 110500 | 18677163300 | 40300 | 40250 | 40300 | 40200 | 2291 |
| 499 | 20240820 | 110400 | 18584892150 | 40250 | 40200 | 40250 | 40200 | 739 |
| 500 | 20240820 | 110300 | 18555167800 | 40200 | 40250 | 40250 | 40200 | 293 |
| 501 | 20240820 | 110200 | 18543380850 | 40250 | 40250 | 40300 | 40200 | 497 |
| 502 | 20240820 | 110100 | 18523377950 | 40250 | 40250 | 40250 | 40250 | 1600 |
| 503 | 20240820 | 110000 | 18458977950 | 40250 | 40300 | 40350 | 40250 | 1366 |
| 504 | 20240820 | 105900 | 18403932500 | 40300 | 40400 | 40400 | 40300 | 2531 |
| 505 | 20240820 | 105800 | 18301840650 | 40400 | 40400 | 40400 | 40400 | 335 |
| 506 | 20240820 | 105700 | 18288306650 | 40400 | 40400 | 40400 | 40400 | 583 |
| 507 | 20240820 | 105600 | 18264753450 | 40400 | 40450 | 40450 | 40400 | 1412 |
| 508 | 20240820 | 105500 | 18207705900 | 40400 | 40400 | 40450 | 40400 | 512 |
| 509 | 20240820 | 105400 | 18187015750 | 40400 | 40450 | 40450 | 40400 | 667 |
| 510 | 20240820 | 105300 | 18160062350 | 40450 | 40500 | 40500 | 40400 | 1232 |
| 511 | 20240820 | 105200 | 18110265700 | 40450 | 40450 | 40500 | 40400 | 1740 |
| 512 | 20240820 | 105100 | 18039867650 | 40450 | 40350 | 40450 | 40350 | 1356 |
| 513 | 20240820 | 105000 | 17985072650 | 40350 | 40400 | 40400 | 40300 | 1184 |
| 514 | 20240820 | 104900 | 17937264150 | 40350 | 40200 | 40350 | 40200 | 3134 |
| 515 | 20240820 | 104800 | 17811101400 | 40200 | 40250 | 40250 | 40150 | 3086 |
| 516 | 20240820 | 104700 | 17687075400 | 40200 | 40300 | 40350 | 40200 | 2422 |
| 517 | 20240820 | 104600 | 17589563150 | 40300 | 40350 | 40350 | 40250 | 1074 |
| 518 | 20240820 | 104500 | 17546278650 | 40350 | 40250 | 40350 | 40100 | 7261 |
| 519 | 20240820 | 104400 | 17254447950 | 40200 | 40250 | 40300 | 40150 | 4968 |
| 520 | 20240820 | 104300 | 17054707950 | 40250 | 40250 | 40250 | 40200 | 1222 |
| 521 | 20240820 | 104200 | 17005523800 | 40250 | 40300 | 40350 | 40200 | 2924 |
| 522 | 20240820 | 104100 | 16887821100 | 40300 | 40350 | 40400 | 40300 | 8506 |
| 523 | 20240820 | 104000 | 16544859400 | 40350 | 40450 | 40450 | 40350 | 4592 |
| 524 | 20240820 | 103900 | 16359475300 | 40450 | 40400 | 40450 | 40400 | 2495 |
| 525 | 20240820 | 103800 | 16258667050 | 40400 | 40450 | 40500 | 40400 | 3943 |
| 526 | 20240820 | 103700 | 16099184300 | 40450 | 40450 | 40500 | 40450 | 633 |
| 527 | 20240820 | 103600 | 16073568950 | 40450 | 40500 | 40550 | 40450 | 1605 |
| 528 | 20240820 | 103500 | 16008558050 | 40500 | 40550 | 40550 | 40500 | 146 |
| 529 | 20240820 | 103400 | 16002639600 | 40500 | 40550 | 40550 | 40500 | 1937 |
| 530 | 20240820 | 103300 | 15924161600 | 40550 | 40550 | 40550 | 40550 | 375 |
| 531 | 20240820 | 103200 | 15908955350 | 40550 | 40500 | 40550 | 40500 | 779 |
| 532 | 20240820 | 103100 | 15877372350 | 40500 | 40400 | 40500 | 40400 | 479 |
| 533 | 20240820 | 103000 | 15857979050 | 40400 | 40500 | 40550 | 40350 | 10094 |
| 534 | 20240820 | 102900 | 15449755150 | 40500 | 40600 | 40600 | 40500 | 2311 |
| 535 | 20240820 | 102800 | 15356038450 | 40550 | 40700 | 40700 | 40550 | 4556 |
| 536 | 20240820 | 102700 | 15170904300 | 40700 | 40700 | 40700 | 40650 | 3369 |
| 537 | 20240820 | 102600 | 15033806500 | 40750 | 40750 | 40750 | 40700 | 1783 |
| 538 | 20240820 | 102500 | 14961198850 | 40750 | 40700 | 40750 | 40700 | 78 |
| 539 | 20240820 | 102400 | 14958023750 | 40750 | 40800 | 40800 | 40750 | 457 |
| 540 | 20240820 | 102300 | 14939397800 | 40800 | 40750 | 40800 | 40750 | 600 |
| 541 | 20240820 | 102200 | 14914942600 | 40800 | 40700 | 40850 | 40700 | 2571 |
| 542 | 20240820 | 102100 | 14810063000 | 40750 | 40700 | 40800 | 40700 | 675 |
| 543 | 20240820 | 102000 | 14782557850 | 40700 | 40700 | 40700 | 40700 | 400 |
| 544 | 20240820 | 101900 | 14766277850 | 40750 | 40700 | 40800 | 40700 | 1587 |
| 545 | 20240820 | 101800 | 14701629700 | 40700 | 40800 | 40800 | 40700 | 274 |
| 546 | 20240820 | 101700 | 14690460800 | 40700 | 40650 | 40800 | 40650 | 2349 |
| 547 | 20240820 | 101600 | 14594887800 | 40600 | 40650 | 40650 | 40600 | 997 |
| 548 | 20240820 | 101500 | 14554408550 | 40650 | 40700 | 40700 | 40650 | 3308 |
| 549 | 20240820 | 101400 | 14419908650 | 40700 | 40800 | 40800 | 40700 | 1338 |
| 550 | 20240820 | 101300 | 14365432500 | 40800 | 40700 | 40800 | 40700 | 1512 |
| 551 | 20240820 | 101200 | 14303793500 | 40700 | 40800 | 40800 | 40700 | 2806 |
| 552 | 20240820 | 101100 | 14189500250 | 40750 | 40700 | 40850 | 40700 | 1485 |
| 553 | 20240820 | 101000 | 14129016000 | 40700 | 40700 | 40800 | 40650 | 440 |
| 554 | 20240820 | 100900 | 14111105350 | 40700 | 40550 | 40700 | 40550 | 1801 |
| 555 | 20240820 | 100800 | 14037994800 | 40550 | 40500 | 40650 | 40500 | 752 |
| 556 | 20240820 | 100700 | 14007529800 | 40500 | 40650 | 40650 | 40450 | 6804 |
| 557 | 20240820 | 100600 | 13731578800 | 40600 | 40700 | 40750 | 40600 | 3740 |
| 558 | 20240820 | 100500 | 13579464600 | 40700 | 40850 | 40850 | 40700 | 3631 |
| 559 | 20240820 | 100400 | 13431387400 | 40850 | 40850 | 40850 | 40850 | 1205 |
| 560 | 20240820 | 100300 | 13382163150 | 40850 | 40850 | 40950 | 40850 | 462 |
| 561 | 20240820 | 100200 | 13363277150 | 40850 | 40950 | 41000 | 40850 | 1403 |
| 562 | 20240820 | 100100 | 13305873950 | 41000 | 41000 | 41050 | 40950 | 890 |
| 563 | 20240820 | 100000 | 13269389500 | 41000 | 41000 | 41050 | 41000 | 488 |
| 564 | 20240820 | 095900 | 13249378700 | 41000 | 40950 | 41050 | 40900 | 313 |
| 565 | 20240820 | 095800 | 13236565150 | 40900 | 41000 | 41050 | 40900 | 1030 |
| 566 | 20240820 | 095700 | 13194344100 | 41050 | 41000 | 41050 | 41000 | 1119 |
| 567 | 20240820 | 095600 | 13148441100 | 41000 | 40900 | 41000 | 40850 | 775 |
| 568 | 20240820 | 095500 | 13116736650 | 40850 | 40800 | 40850 | 40800 | 370 |
| 569 | 20240820 | 095400 | 13101633700 | 40850 | 40800 | 40850 | 40750 | 1904 |
| 570 | 20240820 | 095300 | 13024018450 | 40800 | 40800 | 40800 | 40750 | 1653 |
| 571 | 20240820 | 095200 | 12956644350 | 40750 | 40800 | 40800 | 40750 | 338 |
| 572 | 20240820 | 095100 | 12942859700 | 40800 | 40800 | 40850 | 40800 | 1717 |
| 573 | 20240820 | 095000 | 12872794700 | 40800 | 40850 | 40900 | 40800 | 553 |
| 574 | 20240820 | 094900 | 12850199400 | 41000 | 40850 | 41000 | 40750 | 869 |
| 575 | 20240820 | 094800 | 12814691300 | 40850 | 40900 | 40900 | 40750 | 2417 |
| 576 | 20240820 | 094700 | 12716068100 | 40900 | 40850 | 40900 | 40800 | 1641 |
| 577 | 20240820 | 094600 | 12649092100 | 40850 | 40800 | 40900 | 40800 | 2091 |
| 578 | 20240820 | 094500 | 12563723050 | 40850 | 41000 | 41000 | 40800 | 6827 |
| 579 | 20240820 | 094400 | 12284401050 | 41050 | 41100 | 41150 | 41000 | 1191 |
| 580 | 20240820 | 094300 | 12235489700 | 41100 | 41250 | 41300 | 41100 | 2708 |
| 581 | 20240820 | 094200 | 12123844400 | 41200 | 41050 | 41250 | 41000 | 3727 |
| 582 | 20240820 | 094100 | 11970590150 | 41050 | 41100 | 41150 | 41000 | 2868 |
| 583 | 20240820 | 094000 | 11852790450 | 41100 | 41100 | 41150 | 41050 | 2936 |
| 584 | 20240820 | 093900 | 11732064400 | 41100 | 40900 | 41100 | 40900 | 2992 |
| 585 | 20240820 | 093800 | 11609309050 | 40900 | 40850 | 40950 | 40800 | 1275 |
| 586 | 20240820 | 093700 | 11557210850 | 40900 | 40750 | 40900 | 40700 | 2461 |
| 587 | 20240820 | 093600 | 11456770400 | 40700 | 40800 | 40800 | 40650 | 3526 |
| 588 | 20240820 | 093500 | 11313252550 | 40750 | 40900 | 40900 | 40750 | 3966 |
| 589 | 20240820 | 093400 | 11151430450 | 40900 | 41050 | 41050 | 40850 | 3372 |
| 590 | 20240820 | 093300 | 11013463050 | 41050 | 41050 | 41050 | 41000 | 4289 |
| 591 | 20240820 | 093200 | 10837584750 | 41050 | 41100 | 41150 | 41000 | 3129 |
| 592 | 20240820 | 093100 | 10709186400 | 41100 | 41150 | 41150 | 41050 | 579 |
| 593 | 20240820 | 093000 | 10685393750 | 41200 | 40900 | 41300 | 40850 | 3850 |
| 594 | 20240820 | 092900 | 10527336600 | 40900 | 41000 | 41150 | 40900 | 5299 |
| 595 | 20240820 | 092800 | 10310280800 | 41000 | 40950 | 41000 | 40900 | 1964 |
| 596 | 20240820 | 092700 | 10229884700 | 40950 | 40950 | 40950 | 40900 | 1930 |
| 597 | 20240820 | 092600 | 10150899600 | 40950 | 41050 | 41100 | 40850 | 5917 |
| 598 | 20240820 | 092500 | 9908518050 | 41050 | 40800 | 41100 | 40800 | 7232 |
| 599 | 20240820 | 092400 | 9612172400 | 40800 | 40700 | 40850 | 40650 | 7137 |
| 600 | 20240820 | 092300 | 9321131000 | 40700 | 40400 | 40700 | 40400 | 3852 |
| 601 | 20240820 | 092200 | 9164833900 | 40350 | 40000 | 40400 | 40000 | 7027 |
| 602 | 20240820 | 092100 | 8882304600 | 40000 | 40000 | 40100 | 39950 | 8938 |
| 603 | 20240820 | 092000 | 8524549500 | 40000 | 39700 | 40000 | 39600 | 13428 |
| 604 | 20240820 | 091900 | 7989738350 | 39700 | 40000 | 40050 | 39450 | 22762 |
| 605 | 20240820 | 091800 | 7086346950 | 40050 | 40200 | 40300 | 39950 | 14232 |
| 606 | 20240820 | 091700 | 6515636250 | 40300 | 40550 | 40600 | 40200 | 9505 |
| 607 | 20240820 | 091600 | 6131866150 | 40550 | 40550 | 40700 | 40500 | 8527 |
| 608 | 20240820 | 091500 | 5785572850 | 40500 | 40400 | 40500 | 40200 | 3897 |
| 609 | 20240820 | 091400 | 5628310600 | 40200 | 40050 | 40650 | 39900 | 8464 |
| 610 | 20240820 | 091300 | 5286668800 | 40150 | 40350 | 40400 | 39600 | 23210 |
| 611 | 20240820 | 091200 | 4359102850 | 40350 | 40750 | 40800 | 40100 | 21748 |
| 612 | 20240820 | 091100 | 3475978900 | 40750 | 40900 | 40950 | 40550 | 13813 |
| 613 | 20240820 | 091000 | 2913178900 | 40900 | 41350 | 41350 | 40900 | 16541 |
| 614 | 20240820 | 090900 | 2233640800 | 41350 | 41500 | 41550 | 41300 | 6620 |
| 615 | 20240820 | 090800 | 1959642050 | 41500 | 41650 | 41700 | 41400 | 6339 |
| 616 | 20240820 | 090700 | 1696332350 | 41650 | 41900 | 42150 | 41500 | 7761 |
| 617 | 20240820 | 090600 | 1372767900 | 41900 | 41850 | 42000 | 41750 | 1317 |
| 618 | 20240820 | 090500 | 1317652250 | 41900 | 41650 | 42000 | 41650 | 1910 |
| 619 | 20240820 | 090400 | 1237685950 | 41650 | 41650 | 41850 | 41600 | 4547 |
| 620 | 20240820 | 090300 | 1048047800 | 41850 | 41500 | 41850 | 41400 | 4289 |
| 621 | 20240820 | 090200 | 869698900 | 41550 | 41500 | 41550 | 41300 | 4501 |
| 622 | 20240820 | 090100 | 683260550 | 41500 | 41950 | 41950 | 41300 | 7475 |
| 623 | 20240820 | 090000 | 371711150 | 42050 | 42200 | 42200 | 41750 | 8598 |