34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240819 | 192300 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 14855 |
| 3 | 20240819 | 192200 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 4 | 20240819 | 192100 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 5 | 20240819 | 192000 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 6 | 20240819 | 191900 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 7 | 20240819 | 191800 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 8 | 20240819 | 191700 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 9 | 20240819 | 191600 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 10 | 20240819 | 191500 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 11 | 20240819 | 191400 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 12 | 20240819 | 191300 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 13 | 20240819 | 191200 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 14 | 20240819 | 191100 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 15 | 20240819 | 191000 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 16 | 20240819 | 190900 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 17 | 20240819 | 190800 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 18 | 20240819 | 190700 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 19 | 20240819 | 190600 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 20 | 20240819 | 190500 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 21 | 20240819 | 190400 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 22 | 20240819 | 190300 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 23 | 20240819 | 190200 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 24 | 20240819 | 190100 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 25 | 20240819 | 190000 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 26 | 20240819 | 185900 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 27 | 20240819 | 185800 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 28 | 20240819 | 185700 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 29 | 20240819 | 185600 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 30 | 20240819 | 185500 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 31 | 20240819 | 185400 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 32 | 20240819 | 185300 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 14855 |
| 33 | 20240819 | 185200 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 34 | 20240819 | 185100 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 35 | 20240819 | 185000 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 36 | 20240819 | 184900 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 37 | 20240819 | 184800 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 38 | 20240819 | 184700 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 39 | 20240819 | 184600 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 40 | 20240819 | 184500 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 41 | 20240819 | 184400 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 42 | 20240819 | 184300 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 43 | 20240819 | 184200 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 44 | 20240819 | 184100 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 45 | 20240819 | 184000 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 46 | 20240819 | 183900 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 47 | 20240819 | 183800 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 48 | 20240819 | 183700 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 49 | 20240819 | 183600 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 50 | 20240819 | 183500 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 51 | 20240819 | 183400 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 52 | 20240819 | 183300 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 53 | 20240819 | 183200 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 54 | 20240819 | 183100 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 55 | 20240819 | 183000 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 56 | 20240819 | 182900 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 57 | 20240819 | 182800 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 58 | 20240819 | 182700 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 59 | 20240819 | 182600 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 60 | 20240819 | 182500 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 61 | 20240819 | 182400 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 62 | 20240819 | 182300 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 14855 |
| 63 | 20240819 | 182200 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 64 | 20240819 | 182100 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 65 | 20240819 | 182000 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 66 | 20240819 | 181900 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 67 | 20240819 | 181800 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 68 | 20240819 | 181700 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 69 | 20240819 | 181600 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 70 | 20240819 | 181500 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 71 | 20240819 | 181400 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 72 | 20240819 | 181300 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 73 | 20240819 | 181200 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 74 | 20240819 | 181100 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 75 | 20240819 | 181000 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 76 | 20240819 | 180900 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 77 | 20240819 | 180800 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 78 | 20240819 | 180700 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 79 | 20240819 | 180600 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 80 | 20240819 | 180500 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 81 | 20240819 | 180400 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 82 | 20240819 | 180300 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 83 | 20240819 | 180200 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 84 | 20240819 | 180100 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 85 | 20240819 | 180000 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 86 | 20240819 | 175900 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 87 | 20240819 | 175800 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 88 | 20240819 | 175700 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 89 | 20240819 | 175600 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 90 | 20240819 | 175500 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 91 | 20240819 | 175400 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 92 | 20240819 | 175300 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 14855 |
| 93 | 20240819 | 175200 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 94 | 20240819 | 175100 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 95 | 20240819 | 175000 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 96 | 20240819 | 174900 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 97 | 20240819 | 174800 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 98 | 20240819 | 174700 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 99 | 20240819 | 174600 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 100 | 20240819 | 174500 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 101 | 20240819 | 174400 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 102 | 20240819 | 174300 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 103 | 20240819 | 174200 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 104 | 20240819 | 174100 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 105 | 20240819 | 174000 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 106 | 20240819 | 173900 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 107 | 20240819 | 173800 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 108 | 20240819 | 173700 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 109 | 20240819 | 173600 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 110 | 20240819 | 173500 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 111 | 20240819 | 173400 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 112 | 20240819 | 173300 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 113 | 20240819 | 173200 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 114 | 20240819 | 173100 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 115 | 20240819 | 173000 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 116 | 20240819 | 172900 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 117 | 20240819 | 172800 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 118 | 20240819 | 172700 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 119 | 20240819 | 172600 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 120 | 20240819 | 172500 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 121 | 20240819 | 172400 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 122 | 20240819 | 172300 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 14855 |
| 123 | 20240819 | 172200 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 124 | 20240819 | 172100 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 125 | 20240819 | 172000 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 126 | 20240819 | 171900 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 127 | 20240819 | 171800 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 128 | 20240819 | 171700 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 129 | 20240819 | 171600 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 130 | 20240819 | 171500 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 131 | 20240819 | 171400 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 132 | 20240819 | 171300 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 133 | 20240819 | 171200 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 134 | 20240819 | 171100 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 135 | 20240819 | 171000 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 136 | 20240819 | 170900 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 137 | 20240819 | 170800 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 138 | 20240819 | 170700 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 139 | 20240819 | 170600 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 140 | 20240819 | 170500 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 141 | 20240819 | 170400 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 142 | 20240819 | 170300 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 143 | 20240819 | 170200 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 144 | 20240819 | 170100 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 145 | 20240819 | 170000 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 146 | 20240819 | 165900 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 147 | 20240819 | 165800 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 148 | 20240819 | 165700 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 149 | 20240819 | 165600 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 150 | 20240819 | 165500 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 151 | 20240819 | 165400 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 152 | 20240819 | 165300 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 14855 |
| 153 | 20240819 | 165200 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 154 | 20240819 | 165100 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 155 | 20240819 | 165000 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 156 | 20240819 | 164900 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 157 | 20240819 | 164800 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 158 | 20240819 | 164700 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 159 | 20240819 | 164600 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 160 | 20240819 | 164500 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 161 | 20240819 | 164400 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 162 | 20240819 | 164300 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 163 | 20240819 | 164200 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 164 | 20240819 | 164100 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 165 | 20240819 | 164000 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 166 | 20240819 | 163900 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 167 | 20240819 | 163800 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 168 | 20240819 | 163700 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 169 | 20240819 | 163600 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 170 | 20240819 | 163500 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 171 | 20240819 | 163400 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 172 | 20240819 | 163300 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 173 | 20240819 | 163200 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 174 | 20240819 | 163100 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 175 | 20240819 | 163000 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 176 | 20240819 | 162900 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 177 | 20240819 | 162800 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 178 | 20240819 | 162700 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 179 | 20240819 | 162600 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 180 | 20240819 | 162500 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 181 | 20240819 | 162400 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 182 | 20240819 | 162300 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 14855 |
| 183 | 20240819 | 162200 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 184 | 20240819 | 162100 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 185 | 20240819 | 162000 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 186 | 20240819 | 161900 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 187 | 20240819 | 161800 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 188 | 20240819 | 161700 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 189 | 20240819 | 161600 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 190 | 20240819 | 161500 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 191 | 20240819 | 161400 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 192 | 20240819 | 161300 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 193 | 20240819 | 161200 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 194 | 20240819 | 161100 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 195 | 20240819 | 161000 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 196 | 20240819 | 160900 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 197 | 20240819 | 160800 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 198 | 20240819 | 160700 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 199 | 20240819 | 160600 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 200 | 20240819 | 160500 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 201 | 20240819 | 160400 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 202 | 20240819 | 160300 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 203 | 20240819 | 160200 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 204 | 20240819 | 160100 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 205 | 20240819 | 160000 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 206 | 20240819 | 155900 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 207 | 20240819 | 155800 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 208 | 20240819 | 155700 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 209 | 20240819 | 155600 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 210 | 20240819 | 155500 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 211 | 20240819 | 155400 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 212 | 20240819 | 155300 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 14855 |
| 213 | 20240819 | 155200 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 214 | 20240819 | 155100 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 215 | 20240819 | 155000 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 216 | 20240819 | 154900 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 217 | 20240819 | 154800 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 218 | 20240819 | 154700 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 219 | 20240819 | 154600 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 220 | 20240819 | 154500 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 221 | 20240819 | 154400 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 222 | 20240819 | 154300 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 223 | 20240819 | 154200 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 224 | 20240819 | 154100 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 225 | 20240819 | 154000 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 226 | 20240819 | 153900 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 227 | 20240819 | 153800 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 228 | 20240819 | 153700 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 229 | 20240819 | 153600 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 230 | 20240819 | 153500 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 231 | 20240819 | 153400 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 232 | 20240819 | 153300 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 233 | 20240819 | 153200 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 234 | 20240819 | 153100 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 0 |
| 235 | 20240819 | 153000 | 36210772950 | 36100 | 36100 | 36100 | 36100 | 14855 |
| 236 | 20240819 | 152900 | 35674507450 | 36050 | 36050 | 36050 | 36050 | 0 |
| 237 | 20240819 | 152800 | 35674507450 | 36050 | 36050 | 36050 | 36050 | 0 |
| 238 | 20240819 | 152700 | 35674507450 | 36050 | 36050 | 36050 | 36050 | 0 |
| 239 | 20240819 | 152600 | 35674507450 | 36050 | 36050 | 36050 | 36050 | 0 |
| 240 | 20240819 | 152500 | 35674507450 | 36050 | 36050 | 36050 | 36050 | 0 |
| 241 | 20240819 | 152400 | 35674507450 | 36050 | 36050 | 36050 | 36050 | 0 |
| 242 | 20240819 | 152300 | 35674507450 | 36050 | 36050 | 36050 | 36050 | 0 |
| 243 | 20240819 | 152200 | 35674507450 | 36050 | 36050 | 36050 | 36050 | 0 |
| 244 | 20240819 | 152100 | 35674507450 | 36050 | 36050 | 36050 | 36050 | 0 |
| 245 | 20240819 | 152000 | 35674507450 | 36050 | 36050 | 36050 | 36050 | 0 |
| 246 | 20240819 | 151900 | 35674507450 | 36050 | 36100 | 36100 | 36000 | 3546 |
| 247 | 20240819 | 151800 | 35546650250 | 36050 | 36050 | 36100 | 36050 | 2922 |
| 248 | 20240819 | 151700 | 35441283250 | 36100 | 36100 | 36100 | 36050 | 1316 |
| 249 | 20240819 | 151600 | 35393785100 | 36100 | 36050 | 36100 | 36000 | 2775 |
| 250 | 20240819 | 151500 | 35293786500 | 36050 | 36050 | 36050 | 36000 | 4605 |
| 251 | 20240819 | 151400 | 35127800700 | 36050 | 36050 | 36050 | 36000 | 1628 |
| 252 | 20240819 | 151300 | 35069116800 | 36050 | 36050 | 36050 | 36000 | 1313 |
| 253 | 20240819 | 151200 | 35021808700 | 36050 | 36050 | 36100 | 36000 | 5878 |
| 254 | 20240819 | 151100 | 34809745550 | 36100 | 36100 | 36100 | 36050 | 817 |
| 255 | 20240819 | 151000 | 34780262950 | 36100 | 36100 | 36100 | 36050 | 1768 |
| 256 | 20240819 | 150900 | 34716465150 | 36100 | 36100 | 36100 | 36050 | 2511 |
| 257 | 20240819 | 150800 | 34625826150 | 36100 | 36000 | 36100 | 36000 | 4464 |
| 258 | 20240819 | 150700 | 34464918950 | 36050 | 36000 | 36050 | 36000 | 344 |
| 259 | 20240819 | 150600 | 34452526150 | 36050 | 36050 | 36050 | 36000 | 1368 |
| 260 | 20240819 | 150500 | 34403262600 | 36050 | 36050 | 36050 | 36000 | 1254 |
| 261 | 20240819 | 150400 | 34358069150 | 36000 | 36100 | 36100 | 36000 | 1926 |
| 262 | 20240819 | 150300 | 34288635700 | 36050 | 36100 | 36100 | 36050 | 1406 |
| 263 | 20240819 | 150200 | 34237928850 | 36050 | 36100 | 36100 | 36050 | 1457 |
| 264 | 20240819 | 150100 | 34185390150 | 36100 | 36100 | 36100 | 36000 | 1135 |
| 265 | 20240819 | 150000 | 34144464250 | 36050 | 36050 | 36100 | 36000 | 873 |
| 266 | 20240819 | 145900 | 34112975100 | 36050 | 36100 | 36100 | 36000 | 2780 |
| 267 | 20240819 | 145800 | 34012816050 | 36100 | 36100 | 36100 | 36050 | 1224 |
| 268 | 20240819 | 145700 | 33968652200 | 36100 | 36150 | 36200 | 36000 | 6336 |
| 269 | 20240819 | 145600 | 33739922950 | 36150 | 36250 | 36250 | 36150 | 3577 |
| 270 | 20240819 | 145500 | 33610421150 | 36200 | 36250 | 36250 | 36200 | 3126 |
| 271 | 20240819 | 145400 | 33497169900 | 36200 | 36250 | 36250 | 36200 | 1414 |
| 272 | 20240819 | 145300 | 33445928000 | 36250 | 36200 | 36250 | 36150 | 6785 |
| 273 | 20240819 | 145200 | 33200297900 | 36200 | 36200 | 36200 | 36100 | 2662 |
| 274 | 20240819 | 145100 | 33104032850 | 36200 | 36100 | 36200 | 36100 | 6900 |
| 275 | 20240819 | 145000 | 32854660850 | 36100 | 36100 | 36100 | 36050 | 1121 |
| 276 | 20240819 | 144900 | 32814233800 | 36100 | 36100 | 36100 | 36050 | 1336 |
| 277 | 20240819 | 144800 | 32766047150 | 36100 | 36050 | 36100 | 36000 | 2368 |
| 278 | 20240819 | 144700 | 32680651350 | 36100 | 36100 | 36150 | 36050 | 1249 |
| 279 | 20240819 | 144600 | 32635565300 | 36100 | 36150 | 36150 | 36050 | 1017 |
| 280 | 20240819 | 144500 | 32598864150 | 36150 | 36150 | 36150 | 36050 | 2244 |
| 281 | 20240819 | 144400 | 32517841600 | 36150 | 36200 | 36200 | 36100 | 2043 |
| 282 | 20240819 | 144300 | 32443991050 | 36200 | 36150 | 36200 | 36100 | 3746 |
| 283 | 20240819 | 144200 | 32308570450 | 36150 | 36150 | 36150 | 36100 | 2468 |
| 284 | 20240819 | 144100 | 32219356800 | 36150 | 36100 | 36150 | 36050 | 6245 |
| 285 | 20240819 | 144000 | 31993875150 | 36100 | 36000 | 36100 | 35950 | 4658 |
| 286 | 20240819 | 143900 | 31826073450 | 36000 | 36000 | 36000 | 35950 | 1924 |
| 287 | 20240819 | 143800 | 31756812100 | 36000 | 36000 | 36000 | 35950 | 774 |
| 288 | 20240819 | 143700 | 31728962400 | 36000 | 36000 | 36000 | 35950 | 823 |
| 289 | 20240819 | 143600 | 31699336450 | 35950 | 35900 | 36000 | 35850 | 3182 |
| 290 | 20240819 | 143500 | 31584989350 | 35900 | 35900 | 35900 | 35850 | 632 |
| 291 | 20240819 | 143400 | 31562305550 | 35900 | 35900 | 35950 | 35850 | 927 |
| 292 | 20240819 | 143300 | 31529019900 | 35900 | 35950 | 35950 | 35850 | 1236 |
| 293 | 20240819 | 143200 | 31484644000 | 35950 | 35900 | 35950 | 35850 | 583 |
| 294 | 20240819 | 143100 | 31463723850 | 35850 | 35850 | 35900 | 35800 | 1772 |
| 295 | 20240819 | 143000 | 31400225000 | 35850 | 35900 | 35900 | 35800 | 2322 |
| 296 | 20240819 | 142900 | 31317006350 | 35850 | 35850 | 35900 | 35800 | 1556 |
| 297 | 20240819 | 142800 | 31261237350 | 35800 | 36050 | 36050 | 35800 | 10586 |
| 298 | 20240819 | 142700 | 30880736400 | 36050 | 36050 | 36100 | 36000 | 2670 |
| 299 | 20240819 | 142600 | 30784495800 | 36050 | 36100 | 36100 | 36050 | 598 |
| 300 | 20240819 | 142500 | 30762909900 | 36100 | 36100 | 36100 | 36050 | 3326 |
| 301 | 20240819 | 142400 | 30642922550 | 36100 | 36150 | 36150 | 36050 | 3165 |
| 302 | 20240819 | 142300 | 30528665550 | 36150 | 36150 | 36150 | 36100 | 2185 |
| 303 | 20240819 | 142200 | 30449691750 | 36150 | 36150 | 36150 | 36100 | 1405 |
| 304 | 20240819 | 142100 | 30398921850 | 36150 | 36200 | 36200 | 36100 | 1706 |
| 305 | 20240819 | 142000 | 30337234250 | 36150 | 36150 | 36150 | 36100 | 3810 |
| 306 | 20240819 | 141900 | 30199542550 | 36150 | 36150 | 36150 | 36100 | 3413 |
| 307 | 20240819 | 141800 | 30076183250 | 36150 | 36200 | 36200 | 36100 | 2542 |
| 308 | 20240819 | 141700 | 29984263350 | 36200 | 36050 | 36200 | 36050 | 11395 |
| 309 | 20240819 | 141600 | 29572407950 | 36050 | 36000 | 36050 | 35950 | 8739 |
| 310 | 20240819 | 141500 | 29257718750 | 36000 | 36000 | 36000 | 35950 | 1904 |
| 311 | 20240819 | 141400 | 29189223900 | 36000 | 35950 | 36000 | 35950 | 2062 |
| 312 | 20240819 | 141300 | 29115050450 | 35950 | 35950 | 35950 | 35900 | 2419 |
| 313 | 20240819 | 141200 | 29028106100 | 35950 | 35850 | 35950 | 35850 | 3591 |
| 314 | 20240819 | 141100 | 28899086750 | 35850 | 35850 | 35850 | 35750 | 1484 |
| 315 | 20240819 | 141000 | 28845971000 | 35850 | 35850 | 35850 | 35800 | 808 |
| 316 | 20240819 | 140900 | 28817040150 | 35850 | 35900 | 35900 | 35850 | 1349 |
| 317 | 20240819 | 140800 | 28768650800 | 35900 | 35900 | 35950 | 35850 | 1040 |
| 318 | 20240819 | 140700 | 28731288100 | 35900 | 35850 | 35900 | 35800 | 6348 |
| 319 | 20240819 | 140600 | 28503642550 | 35850 | 35800 | 35850 | 35800 | 2744 |
| 320 | 20240819 | 140500 | 28405360450 | 35800 | 35800 | 35800 | 35750 | 401 |
| 321 | 20240819 | 140400 | 28391015900 | 35800 | 35750 | 35800 | 35700 | 526 |
| 322 | 20240819 | 140300 | 28372190200 | 35800 | 35800 | 35800 | 35650 | 702 |
| 323 | 20240819 | 140200 | 28347113550 | 35800 | 35800 | 35800 | 35750 | 471 |
| 324 | 20240819 | 140100 | 28330252250 | 35800 | 35750 | 35800 | 35650 | 440 |
| 325 | 20240819 | 140000 | 28314521800 | 35750 | 35700 | 35750 | 35650 | 753 |
| 326 | 20240819 | 135900 | 28287616950 | 35750 | 35750 | 35750 | 35700 | 485 |
| 327 | 20240819 | 135800 | 28270284650 | 35750 | 35750 | 35750 | 35700 | 723 |
| 328 | 20240819 | 135700 | 28244458950 | 35750 | 35750 | 35750 | 35700 | 664 |
| 329 | 20240819 | 135600 | 28220723700 | 35750 | 35750 | 35750 | 35650 | 714 |
| 330 | 20240819 | 135500 | 28195216600 | 35750 | 35750 | 35750 | 35650 | 1086 |
| 331 | 20240819 | 135400 | 28156417200 | 35750 | 35750 | 35750 | 35650 | 1106 |
| 332 | 20240819 | 135300 | 28116925850 | 35750 | 35850 | 35850 | 35700 | 1589 |
| 333 | 20240819 | 135200 | 28060099050 | 35850 | 35900 | 35900 | 35800 | 796 |
| 334 | 20240819 | 135100 | 28031553450 | 35900 | 35900 | 35900 | 35850 | 857 |
| 335 | 20240819 | 135000 | 28000810100 | 35900 | 35900 | 35950 | 35850 | 1505 |
| 336 | 20240819 | 134900 | 27946788650 | 35900 | 35900 | 35900 | 35850 | 638 |
| 337 | 20240819 | 134800 | 27923902350 | 35900 | 35950 | 35950 | 35850 | 2029 |
| 338 | 20240819 | 134700 | 27851038550 | 35950 | 35900 | 35950 | 35850 | 3947 |
| 339 | 20240819 | 134600 | 27709346500 | 35900 | 35850 | 35900 | 35800 | 2128 |
| 340 | 20240819 | 134500 | 27633057250 | 35850 | 35800 | 35850 | 35750 | 1226 |
| 341 | 20240819 | 134400 | 27589147750 | 35800 | 35800 | 35850 | 35750 | 1557 |
| 342 | 20240819 | 134300 | 27533430250 | 35800 | 35800 | 35850 | 35750 | 2947 |
| 343 | 20240819 | 134200 | 27427898000 | 35800 | 35800 | 35800 | 35750 | 1289 |
| 344 | 20240819 | 134100 | 27381794700 | 35800 | 35700 | 35800 | 35700 | 1762 |
| 345 | 20240819 | 134000 | 27318851250 | 35700 | 35750 | 35750 | 35650 | 1404 |
| 346 | 20240819 | 133900 | 27268726150 | 35750 | 35750 | 35750 | 35700 | 493 |
| 347 | 20240819 | 133800 | 27251105850 | 35750 | 35800 | 35800 | 35650 | 825 |
| 348 | 20240819 | 133700 | 27221647700 | 35800 | 35800 | 35800 | 35750 | 669 |
| 349 | 20240819 | 133600 | 27197710700 | 35800 | 35850 | 35850 | 35800 | 1013 |
| 350 | 20240819 | 133500 | 27161421500 | 35850 | 35850 | 35850 | 35800 | 859 |
| 351 | 20240819 | 133400 | 27130629150 | 35850 | 35850 | 35850 | 35750 | 332 |
| 352 | 20240819 | 133300 | 27118739950 | 35850 | 35850 | 35850 | 35800 | 1316 |
| 353 | 20240819 | 133200 | 27071586850 | 35850 | 35800 | 35850 | 35800 | 578 |
| 354 | 20240819 | 133100 | 27050884050 | 35800 | 35750 | 35800 | 35750 | 339 |
| 355 | 20240819 | 133000 | 27038752800 | 35750 | 35800 | 35800 | 35700 | 729 |
| 356 | 20240819 | 132900 | 27012679450 | 35800 | 35850 | 35850 | 35800 | 2053 |
| 357 | 20240819 | 132800 | 26939142700 | 35850 | 35850 | 35850 | 35850 | 2712 |
| 358 | 20240819 | 132700 | 26841917500 | 35850 | 35800 | 35850 | 35800 | 1403 |
| 359 | 20240819 | 132600 | 26791648000 | 35800 | 35800 | 35800 | 35750 | 2267 |
| 360 | 20240819 | 132500 | 26710514650 | 35800 | 35650 | 35800 | 35650 | 2791 |
| 361 | 20240819 | 132400 | 26610883600 | 35650 | 35650 | 35650 | 35650 | 558 |
| 362 | 20240819 | 132300 | 26590990900 | 35650 | 35650 | 35650 | 35600 | 284 |
| 363 | 20240819 | 132200 | 26580868700 | 35650 | 35600 | 35650 | 35550 | 487 |
| 364 | 20240819 | 132100 | 26563528300 | 35600 | 35600 | 35600 | 35550 | 1030 |
| 365 | 20240819 | 132000 | 26526873050 | 35600 | 35600 | 35600 | 35550 | 395 |
| 366 | 20240819 | 131900 | 26512813550 | 35550 | 35550 | 35550 | 35500 | 398 |
| 367 | 20240819 | 131800 | 26498665250 | 35550 | 35550 | 35550 | 35500 | 597 |
| 368 | 20240819 | 131700 | 26477444350 | 35550 | 35500 | 35550 | 35500 | 874 |
| 369 | 20240819 | 131600 | 26446416150 | 35500 | 35400 | 35500 | 35400 | 1479 |
| 370 | 20240819 | 131500 | 26394020300 | 35400 | 35350 | 35400 | 35350 | 1629 |
| 371 | 20240819 | 131400 | 26336392250 | 35350 | 35400 | 35400 | 35300 | 1171 |
| 372 | 20240819 | 131300 | 26295011750 | 35400 | 35400 | 35450 | 35350 | 849 |
| 373 | 20240819 | 131200 | 26264954750 | 35400 | 35400 | 35450 | 35350 | 636 |
| 374 | 20240819 | 131100 | 26242440450 | 35400 | 35400 | 35400 | 35300 | 2514 |
| 375 | 20240819 | 131000 | 26153603800 | 35400 | 35500 | 35500 | 35350 | 2756 |
| 376 | 20240819 | 130900 | 26056019300 | 35500 | 35550 | 35550 | 35450 | 941 |
| 377 | 20240819 | 130800 | 26022648150 | 35500 | 35600 | 35600 | 35400 | 3460 |
| 378 | 20240819 | 130700 | 25899917800 | 35600 | 35600 | 35600 | 35600 | 157 |
| 379 | 20240819 | 130600 | 25894328600 | 35600 | 35600 | 35650 | 35550 | 1784 |
| 380 | 20240819 | 130500 | 25830816050 | 35600 | 35600 | 35600 | 35550 | 304 |
| 381 | 20240819 | 130400 | 25819994150 | 35550 | 35550 | 35550 | 35500 | 657 |
| 382 | 20240819 | 130300 | 25796639300 | 35550 | 35550 | 35550 | 35500 | 233 |
| 383 | 20240819 | 130200 | 25788356500 | 35550 | 35550 | 35550 | 35500 | 155 |
| 384 | 20240819 | 130100 | 25782847750 | 35550 | 35550 | 35550 | 35500 | 282 |
| 385 | 20240819 | 130000 | 25772824150 | 35550 | 35550 | 35550 | 35500 | 190 |
| 386 | 20240819 | 125900 | 25766069700 | 35550 | 35550 | 35550 | 35500 | 1060 |
| 387 | 20240819 | 125800 | 25728400800 | 35550 | 35550 | 35550 | 35500 | 600 |
| 388 | 20240819 | 125700 | 25707095700 | 35550 | 35550 | 35550 | 35500 | 249 |
| 389 | 20240819 | 125600 | 25698246200 | 35550 | 35550 | 35550 | 35500 | 284 |
| 390 | 20240819 | 125500 | 25688156200 | 35550 | 35550 | 35550 | 35500 | 540 |
| 391 | 20240819 | 125400 | 25668978100 | 35550 | 35550 | 35550 | 35500 | 570 |
| 392 | 20240819 | 125300 | 25648718900 | 35550 | 35450 | 35550 | 35400 | 1933 |
| 393 | 20240819 | 125200 | 25580149900 | 35450 | 35550 | 35550 | 35450 | 2466 |
| 394 | 20240819 | 125100 | 25492668950 | 35550 | 35500 | 35550 | 35500 | 1433 |
| 395 | 20240819 | 125000 | 25441782500 | 35550 | 35550 | 35600 | 35500 | 689 |
| 396 | 20240819 | 124900 | 25417285300 | 35550 | 35600 | 35600 | 35500 | 784 |
| 397 | 20240819 | 124800 | 25389448650 | 35600 | 35600 | 35600 | 35550 | 393 |
| 398 | 20240819 | 124700 | 25375464650 | 35600 | 35550 | 35600 | 35500 | 282 |
| 399 | 20240819 | 124600 | 25365432100 | 35600 | 35600 | 35600 | 35500 | 336 |
| 400 | 20240819 | 124500 | 25353488100 | 35600 | 35650 | 35650 | 35550 | 145 |
| 401 | 20240819 | 124400 | 25348325300 | 35500 | 35650 | 35650 | 35500 | 1660 |
| 402 | 20240819 | 124300 | 25289354850 | 35600 | 35600 | 35650 | 35500 | 3220 |
| 403 | 20240819 | 124200 | 25174901650 | 35600 | 35700 | 35700 | 35600 | 627 |
| 404 | 20240819 | 124100 | 25152567800 | 35700 | 35700 | 35700 | 35650 | 296 |
| 405 | 20240819 | 124000 | 25142003600 | 35700 | 35650 | 35700 | 35600 | 494 |
| 406 | 20240819 | 123900 | 25124397650 | 35700 | 35700 | 35700 | 35650 | 290 |
| 407 | 20240819 | 123800 | 25114049500 | 35700 | 35700 | 35700 | 35650 | 591 |
| 408 | 20240819 | 123700 | 25092966000 | 35700 | 35700 | 35700 | 35700 | 126 |
| 409 | 20240819 | 123600 | 25088467800 | 35700 | 35650 | 35700 | 35650 | 305 |
| 410 | 20240819 | 123500 | 25077592800 | 35650 | 35700 | 35700 | 35650 | 895 |
| 411 | 20240819 | 123400 | 25045674950 | 35650 | 35700 | 35700 | 35650 | 338 |
| 412 | 20240819 | 123300 | 25033612100 | 35650 | 35650 | 35700 | 35650 | 266 |
| 413 | 20240819 | 123200 | 25024125300 | 35650 | 35650 | 35650 | 35550 | 121 |
| 414 | 20240819 | 123100 | 25019812400 | 35650 | 35650 | 35650 | 35550 | 336 |
| 415 | 20240819 | 123000 | 25007843800 | 35650 | 35650 | 35650 | 35600 | 352 |
| 416 | 20240819 | 122900 | 24995303500 | 35650 | 35600 | 35650 | 35550 | 1629 |
| 417 | 20240819 | 122800 | 24937348100 | 35600 | 35650 | 35650 | 35600 | 1129 |
| 418 | 20240819 | 122700 | 24897150250 | 35600 | 35700 | 35700 | 35600 | 705 |
| 419 | 20240819 | 122600 | 24872031150 | 35700 | 35700 | 35700 | 35650 | 144 |
| 420 | 20240819 | 122500 | 24866890400 | 35700 | 35700 | 35700 | 35650 | 248 |
| 421 | 20240819 | 122400 | 24858039150 | 35700 | 35700 | 35700 | 35650 | 913 |
| 422 | 20240819 | 122300 | 24825481500 | 35700 | 35700 | 35750 | 35650 | 1030 |
| 423 | 20240819 | 122200 | 24788712600 | 35750 | 35750 | 35800 | 35700 | 570 |
| 424 | 20240819 | 122100 | 24768330700 | 35750 | 35750 | 35750 | 35700 | 203 |
| 425 | 20240819 | 122000 | 24761074100 | 35750 | 35750 | 35750 | 35700 | 126 |
| 426 | 20240819 | 121900 | 24756569800 | 35750 | 35750 | 35750 | 35700 | 265 |
| 427 | 20240819 | 121800 | 24747096850 | 35750 | 35800 | 35800 | 35750 | 300 |
| 428 | 20240819 | 121700 | 24736371800 | 35800 | 35750 | 35800 | 35750 | 477 |
| 429 | 20240819 | 121600 | 24719306200 | 35800 | 35850 | 35850 | 35750 | 231 |
| 430 | 20240819 | 121500 | 24711030900 | 35850 | 35800 | 35900 | 35800 | 903 |
| 431 | 20240819 | 121400 | 24678667400 | 35800 | 35700 | 35800 | 35700 | 376 |
| 432 | 20240819 | 121300 | 24665234600 | 35750 | 35800 | 35800 | 35750 | 459 |
| 433 | 20240819 | 121200 | 24648819550 | 35800 | 35850 | 35850 | 35750 | 587 |
| 434 | 20240819 | 121100 | 24627802200 | 35850 | 35900 | 35900 | 35850 | 310 |
| 435 | 20240819 | 121000 | 24616685850 | 35900 | 35850 | 35900 | 35850 | 262 |
| 436 | 20240819 | 120900 | 24607285750 | 35800 | 35900 | 35900 | 35750 | 1881 |
| 437 | 20240819 | 120800 | 24539847650 | 35900 | 35900 | 35900 | 35850 | 172 |
| 438 | 20240819 | 120700 | 24533675500 | 35900 | 35950 | 35950 | 35900 | 493 |
| 439 | 20240819 | 120600 | 24515967600 | 35950 | 35900 | 35950 | 35900 | 1649 |
| 440 | 20240819 | 120500 | 24456757100 | 35900 | 35850 | 35900 | 35850 | 1064 |
| 441 | 20240819 | 120400 | 24418610850 | 35850 | 35850 | 35850 | 35800 | 676 |
| 442 | 20240819 | 120300 | 24394379600 | 35850 | 35800 | 35850 | 35800 | 446 |
| 443 | 20240819 | 120200 | 24378402850 | 35800 | 35800 | 35850 | 35750 | 1144 |
| 444 | 20240819 | 120100 | 24337451550 | 35800 | 35800 | 35800 | 35750 | 206 |
| 445 | 20240819 | 120000 | 24330077050 | 35800 | 35750 | 35800 | 35750 | 538 |
| 446 | 20240819 | 115900 | 24310833450 | 35800 | 35750 | 35800 | 35650 | 289 |
| 447 | 20240819 | 115800 | 24300507300 | 35700 | 35750 | 35750 | 35700 | 149 |
| 448 | 20240819 | 115700 | 24295184200 | 35750 | 35700 | 35750 | 35700 | 282 |
| 449 | 20240819 | 115600 | 24285107650 | 35700 | 35700 | 35700 | 35650 | 471 |
| 450 | 20240819 | 115500 | 24268303100 | 35650 | 35600 | 35750 | 35600 | 315 |
| 451 | 20240819 | 115400 | 24257064500 | 35750 | 35750 | 35750 | 35600 | 706 |
| 452 | 20240819 | 115300 | 24231870450 | 35750 | 35700 | 35750 | 35650 | 1018 |
| 453 | 20240819 | 115200 | 24195529550 | 35700 | 35700 | 35750 | 35650 | 728 |
| 454 | 20240819 | 115100 | 24169540250 | 35700 | 35700 | 35700 | 35650 | 444 |
| 455 | 20240819 | 115000 | 24153693500 | 35700 | 35700 | 35700 | 35650 | 503 |
| 456 | 20240819 | 114900 | 24135751650 | 35700 | 35750 | 35750 | 35650 | 758 |
| 457 | 20240819 | 114800 | 24108691650 | 35750 | 35750 | 35750 | 35700 | 360 |
| 458 | 20240819 | 114700 | 24095821700 | 35750 | 35750 | 35750 | 35700 | 196 |
| 459 | 20240819 | 114600 | 24088814750 | 35750 | 35700 | 35750 | 35700 | 63 |
| 460 | 20240819 | 114500 | 24086562550 | 35750 | 35800 | 35800 | 35700 | 1432 |
| 461 | 20240819 | 114400 | 24035414750 | 35800 | 35800 | 35800 | 35750 | 345 |
| 462 | 20240819 | 114300 | 24023072400 | 35800 | 35800 | 35800 | 35750 | 113 |
| 463 | 20240819 | 114200 | 24019027550 | 35800 | 35750 | 35800 | 35750 | 274 |
| 464 | 20240819 | 114100 | 24009229750 | 35750 | 35750 | 35750 | 35700 | 294 |
| 465 | 20240819 | 114000 | 23998720850 | 35750 | 35800 | 35800 | 35700 | 2079 |
| 466 | 20240819 | 113900 | 23924397250 | 35800 | 35800 | 35850 | 35800 | 1488 |
| 467 | 20240819 | 113800 | 23871124350 | 35800 | 35850 | 35850 | 35750 | 1188 |
| 468 | 20240819 | 113700 | 23828620650 | 35850 | 35700 | 35850 | 35700 | 2540 |
| 469 | 20240819 | 113600 | 23737713850 | 35750 | 35700 | 35750 | 35650 | 693 |
| 470 | 20240819 | 113500 | 23712963750 | 35700 | 35700 | 35750 | 35700 | 1960 |
| 471 | 20240819 | 113400 | 23642979400 | 35700 | 35700 | 35700 | 35600 | 297 |
| 472 | 20240819 | 113300 | 23632381550 | 35700 | 35650 | 35700 | 35600 | 623 |
| 473 | 20240819 | 113200 | 23610163800 | 35650 | 35600 | 35650 | 35550 | 512 |
| 474 | 20240819 | 113100 | 23591937500 | 35600 | 35650 | 35650 | 35550 | 405 |
| 475 | 20240819 | 113000 | 23577508150 | 35650 | 35600 | 35650 | 35600 | 456 |
| 476 | 20240819 | 112900 | 23561259300 | 35600 | 35650 | 35700 | 35500 | 857 |
| 477 | 20240819 | 112800 | 23530769150 | 35650 | 35600 | 35650 | 35550 | 1020 |
| 478 | 20240819 | 112700 | 23494454150 | 35550 | 35550 | 35550 | 35450 | 1328 |
| 479 | 20240819 | 112600 | 23447265800 | 35550 | 35550 | 35550 | 35450 | 780 |
| 480 | 20240819 | 112500 | 23419571100 | 35550 | 35550 | 35550 | 35500 | 1632 |
| 481 | 20240819 | 112400 | 23361611550 | 35550 | 35600 | 35650 | 35500 | 1471 |
| 482 | 20240819 | 112300 | 23309260750 | 35600 | 35550 | 35600 | 35500 | 364 |
| 483 | 20240819 | 112200 | 23296311400 | 35550 | 35550 | 35550 | 35500 | 415 |
| 484 | 20240819 | 112100 | 23281567550 | 35550 | 35550 | 35550 | 35500 | 639 |
| 485 | 20240819 | 112000 | 23258864450 | 35550 | 35650 | 35650 | 35500 | 955 |
| 486 | 20240819 | 111900 | 23224876550 | 35650 | 35600 | 35650 | 35550 | 507 |
| 487 | 20240819 | 111800 | 23206821600 | 35600 | 35550 | 35600 | 35500 | 1064 |
| 488 | 20240819 | 111700 | 23169001000 | 35500 | 35500 | 35550 | 35500 | 222 |
| 489 | 20240819 | 111600 | 23161112550 | 35550 | 35550 | 35550 | 35500 | 540 |
| 490 | 20240819 | 111500 | 23141925900 | 35550 | 35450 | 35550 | 35450 | 2015 |
| 491 | 20240819 | 111400 | 23070412000 | 35450 | 35550 | 35550 | 35400 | 4420 |
| 492 | 20240819 | 111300 | 22913648200 | 35550 | 35650 | 35700 | 35450 | 12184 |
| 493 | 20240819 | 111200 | 22480544550 | 35700 | 35750 | 35800 | 35650 | 3947 |
| 494 | 20240819 | 111100 | 22339563800 | 35750 | 35800 | 35800 | 35750 | 558 |
| 495 | 20240819 | 111000 | 22319607850 | 35800 | 35850 | 35850 | 35800 | 845 |
| 496 | 20240819 | 110900 | 22289346250 | 35850 | 35850 | 35850 | 35800 | 565 |
| 497 | 20240819 | 110800 | 22269107800 | 35800 | 35850 | 35850 | 35800 | 576 |
| 498 | 20240819 | 110700 | 22248482150 | 35850 | 35900 | 35900 | 35800 | 506 |
| 499 | 20240819 | 110600 | 22230351000 | 35900 | 35850 | 35900 | 35800 | 1037 |
| 500 | 20240819 | 110500 | 22193168850 | 35900 | 35950 | 35950 | 35850 | 752 |
| 501 | 20240819 | 110400 | 22166175750 | 35950 | 35950 | 35950 | 35900 | 292 |
| 502 | 20240819 | 110300 | 22155683500 | 35950 | 35900 | 35950 | 35900 | 512 |
| 503 | 20240819 | 110200 | 22137289500 | 35900 | 36000 | 36000 | 35900 | 260 |
| 504 | 20240819 | 110100 | 22127941400 | 36000 | 36000 | 36000 | 35900 | 418 |
| 505 | 20240819 | 110000 | 22112906950 | 35900 | 35950 | 36000 | 35900 | 2678 |
| 506 | 20240819 | 105900 | 22016644750 | 35950 | 35900 | 35950 | 35850 | 1560 |
| 507 | 20240819 | 105800 | 21960647450 | 35900 | 35950 | 35950 | 35850 | 516 |
| 508 | 20240819 | 105700 | 21942131500 | 35950 | 35800 | 36000 | 35800 | 2648 |
| 509 | 20240819 | 105600 | 21847090800 | 35800 | 35850 | 35850 | 35750 | 4856 |
| 510 | 20240819 | 105500 | 21673353600 | 35800 | 35850 | 35850 | 35800 | 1395 |
| 511 | 20240819 | 105400 | 21623401800 | 35850 | 35900 | 35900 | 35800 | 687 |
| 512 | 20240819 | 105300 | 21598761200 | 35900 | 35950 | 35950 | 35800 | 3371 |
| 513 | 20240819 | 105200 | 21477900450 | 35950 | 36000 | 36000 | 35900 | 1167 |
| 514 | 20240819 | 105100 | 21435952450 | 36000 | 36050 | 36050 | 35950 | 2721 |
| 515 | 20240819 | 105000 | 21338022000 | 36050 | 36100 | 36100 | 36050 | 2879 |
| 516 | 20240819 | 104900 | 21234158200 | 36150 | 36200 | 36200 | 36100 | 1552 |
| 517 | 20240819 | 104800 | 21178067900 | 36200 | 36200 | 36200 | 36150 | 658 |
| 518 | 20240819 | 104700 | 21154256050 | 36200 | 36200 | 36200 | 36150 | 2006 |
| 519 | 20240819 | 104600 | 21081676750 | 36150 | 36250 | 36250 | 36150 | 3370 |
| 520 | 20240819 | 104500 | 20959645050 | 36250 | 36300 | 36350 | 36250 | 5528 |
| 521 | 20240819 | 104400 | 20758953400 | 36300 | 36250 | 36300 | 36200 | 7540 |
| 522 | 20240819 | 104300 | 20485369550 | 36250 | 36050 | 36250 | 36000 | 10233 |
| 523 | 20240819 | 104200 | 20115416000 | 36050 | 36000 | 36050 | 36000 | 2352 |
| 524 | 20240819 | 104100 | 20030731100 | 36000 | 36000 | 36000 | 35950 | 607 |
| 525 | 20240819 | 104000 | 20008895050 | 36000 | 35950 | 36000 | 35950 | 668 |
| 526 | 20240819 | 103900 | 19984872800 | 36000 | 35950 | 36000 | 35950 | 3428 |
| 527 | 20240819 | 103800 | 19861567100 | 36000 | 36000 | 36000 | 35900 | 771 |
| 528 | 20240819 | 103700 | 19833843150 | 36000 | 35950 | 36000 | 35900 | 2580 |
| 529 | 20240819 | 103600 | 19741049550 | 35950 | 35950 | 35950 | 35900 | 443 |
| 530 | 20240819 | 103500 | 19725128400 | 35950 | 35850 | 36000 | 35850 | 2637 |
| 531 | 20240819 | 103400 | 19630387600 | 35900 | 35900 | 35900 | 35850 | 658 |
| 532 | 20240819 | 103300 | 19606789500 | 35900 | 35950 | 36000 | 35850 | 1168 |
| 533 | 20240819 | 103200 | 19564862700 | 35950 | 35950 | 36000 | 35900 | 1421 |
| 534 | 20240819 | 103100 | 19513789150 | 35950 | 36000 | 36000 | 35950 | 918 |
| 535 | 20240819 | 103000 | 19480772600 | 36000 | 35950 | 36000 | 35950 | 1665 |
| 536 | 20240819 | 102900 | 19420895550 | 35950 | 35950 | 35950 | 35900 | 1660 |
| 537 | 20240819 | 102800 | 19361289750 | 35950 | 35950 | 35950 | 35900 | 865 |
| 538 | 20240819 | 102700 | 19330213050 | 35950 | 35900 | 35950 | 35900 | 858 |
| 539 | 20240819 | 102600 | 19299400500 | 35950 | 35950 | 35950 | 35900 | 751 |
| 540 | 20240819 | 102500 | 19272423050 | 35900 | 35950 | 35950 | 35850 | 773 |
| 541 | 20240819 | 102400 | 19244672100 | 35950 | 35850 | 35950 | 35800 | 4604 |
| 542 | 20240819 | 102300 | 19079602300 | 35850 | 35900 | 35900 | 35800 | 2534 |
| 543 | 20240819 | 102200 | 18988762300 | 35900 | 35850 | 35900 | 35800 | 3060 |
| 544 | 20240819 | 102100 | 18879100650 | 35850 | 36000 | 36000 | 35850 | 2170 |
| 545 | 20240819 | 102000 | 18801236300 | 36000 | 35850 | 36000 | 35850 | 4277 |
| 546 | 20240819 | 101900 | 18647638550 | 35850 | 36000 | 36050 | 35850 | 6222 |
| 547 | 20240819 | 101800 | 18424218900 | 36050 | 36050 | 36050 | 36000 | 1244 |
| 548 | 20240819 | 101700 | 18379428700 | 36050 | 36100 | 36100 | 36000 | 2090 |
| 549 | 20240819 | 101600 | 18304160400 | 36100 | 36100 | 36100 | 36000 | 4886 |
| 550 | 20240819 | 101500 | 18127975100 | 36100 | 36250 | 36250 | 36100 | 3710 |
| 551 | 20240819 | 101400 | 17993775550 | 36250 | 36350 | 36350 | 36200 | 3764 |
| 552 | 20240819 | 101300 | 17857191500 | 36350 | 36300 | 36350 | 36200 | 6697 |
| 553 | 20240819 | 101200 | 17614226000 | 36350 | 36300 | 36350 | 36250 | 4876 |
| 554 | 20240819 | 101100 | 17437067750 | 36300 | 36300 | 36350 | 36200 | 9231 |
| 555 | 20240819 | 101000 | 17102058300 | 36300 | 36150 | 36300 | 36100 | 14653 |
| 556 | 20240819 | 100900 | 16571469300 | 36100 | 36150 | 36150 | 36050 | 4659 |
| 557 | 20240819 | 100800 | 16403143850 | 36100 | 36000 | 36150 | 35950 | 6399 |
| 558 | 20240819 | 100700 | 16172334100 | 36000 | 35950 | 36000 | 35900 | 1424 |
| 559 | 20240819 | 100600 | 16121120350 | 35900 | 35800 | 36000 | 35800 | 1176 |
| 560 | 20240819 | 100500 | 16078855100 | 35850 | 36000 | 36050 | 35850 | 4417 |
| 561 | 20240819 | 100400 | 15920119100 | 36050 | 36100 | 36100 | 36000 | 2035 |
| 562 | 20240819 | 100300 | 15846742000 | 36100 | 36000 | 36100 | 35900 | 7446 |
| 563 | 20240819 | 100200 | 15578522550 | 36000 | 36100 | 36200 | 35950 | 13079 |
| 564 | 20240819 | 100100 | 15106253450 | 36100 | 35900 | 36100 | 35850 | 19991 |
| 565 | 20240819 | 100000 | 14386790350 | 35900 | 35850 | 35950 | 35750 | 3685 |
| 566 | 20240819 | 095900 | 14254528400 | 35750 | 35800 | 35800 | 35650 | 2542 |
| 567 | 20240819 | 095800 | 14163654600 | 35800 | 35800 | 35850 | 35600 | 12081 |
| 568 | 20240819 | 095700 | 13732137150 | 35800 | 35900 | 35950 | 35800 | 3253 |
| 569 | 20240819 | 095600 | 13615445750 | 35950 | 35950 | 36000 | 35900 | 4809 |
| 570 | 20240819 | 095500 | 13442606700 | 35950 | 35850 | 36000 | 35800 | 16555 |
| 571 | 20240819 | 095400 | 12847821600 | 35800 | 35800 | 35850 | 35750 | 6945 |
| 572 | 20240819 | 095300 | 12599329150 | 35750 | 35900 | 35900 | 35750 | 5832 |
| 573 | 20240819 | 095200 | 12390242400 | 35900 | 35800 | 35950 | 35750 | 8427 |
| 574 | 20240819 | 095100 | 12088046400 | 35750 | 35850 | 36000 | 35750 | 22754 |
| 575 | 20240819 | 095000 | 11271197650 | 35850 | 35700 | 35900 | 35650 | 9221 |
| 576 | 20240819 | 094900 | 10940914900 | 35650 | 35650 | 35900 | 35650 | 19592 |
| 577 | 20240819 | 094800 | 10239528100 | 35700 | 35500 | 35700 | 35400 | 16119 |
| 578 | 20240819 | 094700 | 9666309900 | 35450 | 35400 | 35500 | 35250 | 2503 |
| 579 | 20240819 | 094600 | 9577734700 | 35400 | 35500 | 35500 | 35350 | 3525 |
| 580 | 20240819 | 094500 | 9452703250 | 35500 | 35250 | 35550 | 35150 | 10840 |
| 581 | 20240819 | 094400 | 9068683600 | 35300 | 35450 | 35450 | 35300 | 2716 |
| 582 | 20240819 | 094300 | 8972595500 | 35450 | 35100 | 35450 | 35100 | 3624 |
| 583 | 20240819 | 094200 | 8844789400 | 35150 | 35300 | 35350 | 35100 | 1968 |
| 584 | 20240819 | 094100 | 8775486750 | 35300 | 35500 | 35550 | 35300 | 8583 |
| 585 | 20240819 | 094000 | 8471410650 | 35500 | 35550 | 35550 | 35400 | 8979 |
| 586 | 20240819 | 093900 | 8152835700 | 35500 | 35300 | 35600 | 35300 | 22303 |
| 587 | 20240819 | 093800 | 7362048250 | 35300 | 35150 | 35350 | 35050 | 6684 |
| 588 | 20240819 | 093700 | 7126483500 | 35050 | 34950 | 35200 | 34950 | 4545 |
| 589 | 20240819 | 093600 | 6967088700 | 35000 | 34950 | 35100 | 34950 | 3587 |
| 590 | 20240819 | 093500 | 6841503550 | 35000 | 35050 | 35100 | 34950 | 3725 |
| 591 | 20240819 | 093400 | 6711131050 | 35050 | 35250 | 35300 | 34900 | 10617 |
| 592 | 20240819 | 093300 | 6338766700 | 35300 | 35250 | 35300 | 34950 | 12958 |
| 593 | 20240819 | 093200 | 5883489400 | 35200 | 35300 | 35450 | 35150 | 11682 |
| 594 | 20240819 | 093100 | 5471159700 | 35350 | 34900 | 35450 | 34900 | 22031 |
| 595 | 20240819 | 093000 | 4697093550 | 34900 | 34900 | 35000 | 34850 | 10040 |
| 596 | 20240819 | 092900 | 4346359450 | 34800 | 34950 | 35050 | 34750 | 13471 |
| 597 | 20240819 | 092800 | 3876100300 | 34950 | 34550 | 35000 | 34400 | 14149 |
| 598 | 20240819 | 092700 | 3385497650 | 34550 | 34200 | 34650 | 34200 | 12546 |
| 599 | 20240819 | 092600 | 2953091600 | 34200 | 34250 | 34300 | 34150 | 2771 |
| 600 | 20240819 | 092500 | 2858327950 | 34250 | 34050 | 34250 | 34050 | 6287 |
| 601 | 20240819 | 092400 | 2643462550 | 34050 | 33900 | 34050 | 33850 | 4209 |
| 602 | 20240819 | 092300 | 2500411850 | 33950 | 33900 | 33950 | 33800 | 1395 |
| 603 | 20240819 | 092200 | 2453140400 | 33850 | 33600 | 33850 | 33500 | 5738 |
| 604 | 20240819 | 092100 | 2259663100 | 33550 | 33550 | 33600 | 33400 | 1871 |
| 605 | 20240819 | 092000 | 2196973400 | 33600 | 33400 | 33600 | 33400 | 4723 |
| 606 | 20240819 | 091900 | 2038819400 | 33400 | 33350 | 33400 | 33250 | 2318 |
| 607 | 20240819 | 091800 | 1961591800 | 33350 | 33150 | 33350 | 33150 | 2420 |
| 608 | 20240819 | 091700 | 1881124700 | 33200 | 33200 | 33250 | 33150 | 4140 |
| 609 | 20240819 | 091600 | 1743688200 | 33200 | 33250 | 33250 | 33150 | 744 |
| 610 | 20240819 | 091500 | 1718984100 | 33250 | 33350 | 33350 | 33150 | 6738 |
| 611 | 20240819 | 091400 | 1495016400 | 33350 | 33400 | 33400 | 33350 | 947 |
| 612 | 20240819 | 091300 | 1463396300 | 33400 | 33500 | 33500 | 33400 | 401 |
| 613 | 20240819 | 091200 | 1449992750 | 33500 | 33500 | 33500 | 33400 | 950 |
| 614 | 20240819 | 091100 | 1418219650 | 33500 | 33500 | 33500 | 33400 | 1217 |
| 615 | 20240819 | 091000 | 1377512700 | 33450 | 33450 | 33500 | 33400 | 812 |
| 616 | 20240819 | 090900 | 1350352300 | 33450 | 33500 | 33500 | 33400 | 79 |
| 617 | 20240819 | 090800 | 1347710900 | 33500 | 33500 | 33750 | 33400 | 2361 |
| 618 | 20240819 | 090700 | 1268452300 | 33450 | 33350 | 33450 | 33350 | 1784 |
| 619 | 20240819 | 090600 | 1208896850 | 33300 | 33200 | 33450 | 33150 | 1775 |
| 620 | 20240819 | 090500 | 1149763550 | 33200 | 33300 | 33300 | 33150 | 3880 |
| 621 | 20240819 | 090400 | 1020878200 | 33250 | 33250 | 33350 | 33200 | 2727 |
| 622 | 20240819 | 090300 | 930240650 | 33250 | 33300 | 33450 | 33250 | 3308 |
| 623 | 20240819 | 090200 | 820197350 | 33300 | 33500 | 33500 | 33200 | 5835 |
| 624 | 20240819 | 090100 | 625713500 | 33500 | 33800 | 33800 | 33450 | 5256 |
| 625 | 20240819 | 090000 | 449003850 | 33800 | 33600 | 33800 | 33500 | 13352 |