35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240819 | 185700 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 17717 |
| 3 | 20240819 | 185600 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 4 | 20240819 | 185500 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 5 | 20240819 | 185400 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 6 | 20240819 | 185300 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 7 | 20240819 | 185200 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 8 | 20240819 | 185100 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 9 | 20240819 | 185000 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 10 | 20240819 | 184900 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 11 | 20240819 | 184800 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 12 | 20240819 | 184700 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 13 | 20240819 | 184600 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 14 | 20240819 | 184500 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 15 | 20240819 | 184400 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 16 | 20240819 | 184300 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 17 | 20240819 | 184200 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 18 | 20240819 | 184100 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 19 | 20240819 | 184000 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 20 | 20240819 | 183900 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 21 | 20240819 | 183800 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 22 | 20240819 | 183700 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 23 | 20240819 | 183600 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 24 | 20240819 | 183500 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 25 | 20240819 | 183400 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 26 | 20240819 | 183300 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 27 | 20240819 | 183200 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 28 | 20240819 | 183100 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 29 | 20240819 | 183000 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 30 | 20240819 | 182900 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 31 | 20240819 | 182800 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 32 | 20240819 | 182700 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 17717 |
| 33 | 20240819 | 182600 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 34 | 20240819 | 182500 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 35 | 20240819 | 182400 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 36 | 20240819 | 182300 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 37 | 20240819 | 182200 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 38 | 20240819 | 182100 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 39 | 20240819 | 182000 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 40 | 20240819 | 181900 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 41 | 20240819 | 181800 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 42 | 20240819 | 181700 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 43 | 20240819 | 181600 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 44 | 20240819 | 181500 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 45 | 20240819 | 181400 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 46 | 20240819 | 181300 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 47 | 20240819 | 181200 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 48 | 20240819 | 181100 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 49 | 20240819 | 181000 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 50 | 20240819 | 180900 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 51 | 20240819 | 180800 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 52 | 20240819 | 180700 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 53 | 20240819 | 180600 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 54 | 20240819 | 180500 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 55 | 20240819 | 180400 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 56 | 20240819 | 180300 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 57 | 20240819 | 180200 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 58 | 20240819 | 180100 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 59 | 20240819 | 180000 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 60 | 20240819 | 175900 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 61 | 20240819 | 175800 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 62 | 20240819 | 175700 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 17717 |
| 63 | 20240819 | 175600 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 64 | 20240819 | 175500 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 65 | 20240819 | 175400 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 66 | 20240819 | 175300 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 67 | 20240819 | 175200 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 68 | 20240819 | 175100 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 69 | 20240819 | 175000 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 70 | 20240819 | 174900 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 71 | 20240819 | 174800 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 72 | 20240819 | 174700 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 73 | 20240819 | 174600 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 74 | 20240819 | 174500 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 75 | 20240819 | 174400 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 76 | 20240819 | 174300 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 77 | 20240819 | 174200 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 78 | 20240819 | 174100 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 79 | 20240819 | 174000 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 80 | 20240819 | 173900 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 81 | 20240819 | 173800 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 82 | 20240819 | 173700 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 83 | 20240819 | 173600 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 84 | 20240819 | 173500 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 85 | 20240819 | 173400 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 86 | 20240819 | 173300 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 87 | 20240819 | 173200 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 88 | 20240819 | 173100 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 89 | 20240819 | 173000 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 90 | 20240819 | 172900 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 91 | 20240819 | 172800 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 92 | 20240819 | 172700 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 17717 |
| 93 | 20240819 | 172600 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 94 | 20240819 | 172500 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 95 | 20240819 | 172400 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 96 | 20240819 | 172300 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 97 | 20240819 | 172200 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 98 | 20240819 | 172100 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 99 | 20240819 | 172000 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 100 | 20240819 | 171900 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 101 | 20240819 | 171800 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 102 | 20240819 | 171700 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 103 | 20240819 | 171600 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 104 | 20240819 | 171500 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 105 | 20240819 | 171400 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 106 | 20240819 | 171300 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 107 | 20240819 | 171200 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 108 | 20240819 | 171100 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 109 | 20240819 | 171000 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 110 | 20240819 | 170900 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 111 | 20240819 | 170800 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 112 | 20240819 | 170700 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 113 | 20240819 | 170600 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 114 | 20240819 | 170500 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 115 | 20240819 | 170400 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 116 | 20240819 | 170300 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 117 | 20240819 | 170200 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 118 | 20240819 | 170100 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 119 | 20240819 | 170000 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 120 | 20240819 | 165900 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 121 | 20240819 | 165800 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 122 | 20240819 | 165700 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 17717 |
| 123 | 20240819 | 165600 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 124 | 20240819 | 165500 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 125 | 20240819 | 165400 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 126 | 20240819 | 165300 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 127 | 20240819 | 165200 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 128 | 20240819 | 165100 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 129 | 20240819 | 165000 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 130 | 20240819 | 164900 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 131 | 20240819 | 164800 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 132 | 20240819 | 164700 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 133 | 20240819 | 164600 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 134 | 20240819 | 164500 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 135 | 20240819 | 164400 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 136 | 20240819 | 164300 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 137 | 20240819 | 164200 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 138 | 20240819 | 164100 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 139 | 20240819 | 164000 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 140 | 20240819 | 163900 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 141 | 20240819 | 163800 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 142 | 20240819 | 163700 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 143 | 20240819 | 163600 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 144 | 20240819 | 163500 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 145 | 20240819 | 163400 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 146 | 20240819 | 163300 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 147 | 20240819 | 163200 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 148 | 20240819 | 163100 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 149 | 20240819 | 163000 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 150 | 20240819 | 162900 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 151 | 20240819 | 162800 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 152 | 20240819 | 162700 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 17717 |
| 153 | 20240819 | 162600 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 154 | 20240819 | 162500 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 155 | 20240819 | 162400 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 156 | 20240819 | 162300 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 157 | 20240819 | 162200 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 158 | 20240819 | 162100 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 159 | 20240819 | 162000 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 160 | 20240819 | 161900 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 161 | 20240819 | 161800 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 162 | 20240819 | 161700 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 163 | 20240819 | 161600 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 164 | 20240819 | 161500 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 165 | 20240819 | 161400 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 166 | 20240819 | 161300 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 167 | 20240819 | 161200 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 168 | 20240819 | 161100 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 169 | 20240819 | 161000 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 170 | 20240819 | 160900 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 171 | 20240819 | 160800 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 172 | 20240819 | 160700 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 173 | 20240819 | 160600 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 174 | 20240819 | 160500 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 175 | 20240819 | 160400 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 176 | 20240819 | 160300 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 177 | 20240819 | 160200 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 178 | 20240819 | 160100 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 179 | 20240819 | 160000 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 180 | 20240819 | 155900 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 181 | 20240819 | 155800 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 182 | 20240819 | 155700 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 17717 |
| 183 | 20240819 | 155600 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 184 | 20240819 | 155500 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 185 | 20240819 | 155400 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 186 | 20240819 | 155300 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 187 | 20240819 | 155200 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 188 | 20240819 | 155100 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 189 | 20240819 | 155000 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 190 | 20240819 | 154900 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 191 | 20240819 | 154800 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 192 | 20240819 | 154700 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 193 | 20240819 | 154600 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 194 | 20240819 | 154500 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 195 | 20240819 | 154400 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 196 | 20240819 | 154300 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 197 | 20240819 | 154200 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 198 | 20240819 | 154100 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 199 | 20240819 | 154000 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 200 | 20240819 | 153900 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 201 | 20240819 | 153800 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 202 | 20240819 | 153700 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 203 | 20240819 | 153600 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 204 | 20240819 | 153500 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 205 | 20240819 | 153400 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 206 | 20240819 | 153300 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 207 | 20240819 | 153200 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 208 | 20240819 | 153100 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 209 | 20240819 | 153000 | 119540243000 | 300000 | 300000 | 300000 | 300000 | 17717 |
| 210 | 20240819 | 152900 | 114225143000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 211 | 20240819 | 152800 | 114225143000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 212 | 20240819 | 152700 | 114225143000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 213 | 20240819 | 152600 | 114225143000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 214 | 20240819 | 152500 | 114225143000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 215 | 20240819 | 152400 | 114225143000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 216 | 20240819 | 152300 | 114225143000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 217 | 20240819 | 152200 | 114225143000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 218 | 20240819 | 152100 | 114225143000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 219 | 20240819 | 152000 | 114225143000 | 300000 | 300000 | 300000 | 300000 | 0 |
| 220 | 20240819 | 151900 | 114225143000 | 300000 | 300000 | 300500 | 300000 | 1178 |
| 221 | 20240819 | 151800 | 113871560500 | 300000 | 299500 | 300500 | 299500 | 1579 |
| 222 | 20240819 | 151700 | 113398067500 | 299500 | 300000 | 300000 | 299500 | 1163 |
| 223 | 20240819 | 151600 | 113049233000 | 300000 | 300000 | 300500 | 300000 | 1291 |
| 224 | 20240819 | 151500 | 112661906500 | 300000 | 300000 | 300500 | 299500 | 684 |
| 225 | 20240819 | 151400 | 112456576000 | 300000 | 299000 | 300500 | 299000 | 3239 |
| 226 | 20240819 | 151300 | 111486183000 | 299000 | 299500 | 300000 | 299000 | 2216 |
| 227 | 20240819 | 151200 | 110823323500 | 299500 | 299500 | 300000 | 299500 | 1869 |
| 228 | 20240819 | 151100 | 110263552000 | 299500 | 299500 | 300000 | 299500 | 693 |
| 229 | 20240819 | 151000 | 110055992500 | 299500 | 299500 | 300000 | 299500 | 5236 |
| 230 | 20240819 | 150900 | 108485896000 | 299500 | 300500 | 300500 | 299500 | 5770 |
| 231 | 20240819 | 150800 | 106754967500 | 300000 | 300000 | 300500 | 300000 | 400 |
| 232 | 20240819 | 150700 | 106634919500 | 300000 | 300500 | 300500 | 300000 | 1558 |
| 233 | 20240819 | 150600 | 106166974500 | 300500 | 300500 | 300500 | 300500 | 748 |
| 234 | 20240819 | 150500 | 105942200500 | 300500 | 300500 | 301000 | 300500 | 2450 |
| 235 | 20240819 | 150400 | 105205809500 | 300500 | 300500 | 301000 | 300500 | 2069 |
| 236 | 20240819 | 150300 | 104583972500 | 300500 | 301000 | 301000 | 300500 | 839 |
| 237 | 20240819 | 150200 | 104331746000 | 300500 | 301000 | 301500 | 300500 | 2346 |
| 238 | 20240819 | 150100 | 103625580000 | 301000 | 301000 | 301500 | 301000 | 557 |
| 239 | 20240819 | 150000 | 103457854000 | 301000 | 301000 | 301500 | 301000 | 1385 |
| 240 | 20240819 | 145900 | 103040825500 | 301000 | 301000 | 301500 | 301000 | 721 |
| 241 | 20240819 | 145800 | 102823797000 | 301000 | 301000 | 301500 | 301000 | 436 |
| 242 | 20240819 | 145700 | 102692546000 | 301000 | 301000 | 301500 | 301000 | 608 |
| 243 | 20240819 | 145600 | 102509410000 | 301500 | 301500 | 301500 | 301000 | 449 |
| 244 | 20240819 | 145500 | 102374236000 | 301000 | 301000 | 301500 | 301000 | 534 |
| 245 | 20240819 | 145400 | 102213430500 | 301500 | 301500 | 301500 | 301000 | 479 |
| 246 | 20240819 | 145300 | 102069026500 | 301500 | 301500 | 301500 | 301000 | 629 |
| 247 | 20240819 | 145200 | 101879384500 | 301500 | 301500 | 302000 | 301000 | 952 |
| 248 | 20240819 | 145100 | 101592397000 | 301500 | 301500 | 302000 | 301000 | 1989 |
| 249 | 20240819 | 145000 | 100992742000 | 301500 | 301500 | 302000 | 301500 | 466 |
| 250 | 20240819 | 144900 | 100852238500 | 301500 | 302000 | 302000 | 301500 | 252 |
| 251 | 20240819 | 144800 | 100776241500 | 301500 | 301500 | 302000 | 301500 | 199 |
| 252 | 20240819 | 144700 | 100716236500 | 301500 | 301500 | 302000 | 301500 | 192 |
| 253 | 20240819 | 144600 | 100658325500 | 301500 | 301500 | 302000 | 301500 | 337 |
| 254 | 20240819 | 144500 | 100556683500 | 302000 | 302000 | 302000 | 301500 | 305 |
| 255 | 20240819 | 144400 | 100464668000 | 302000 | 301500 | 302000 | 301500 | 208 |
| 256 | 20240819 | 144300 | 100401917500 | 302000 | 302000 | 302500 | 301500 | 366 |
| 257 | 20240819 | 144200 | 100291401000 | 302000 | 302000 | 302500 | 302000 | 390 |
| 258 | 20240819 | 144100 | 100173618500 | 302000 | 302000 | 302500 | 301500 | 523 |
| 259 | 20240819 | 144000 | 100015703500 | 302000 | 301500 | 302500 | 301500 | 1214 |
| 260 | 20240819 | 143900 | 99649126500 | 301500 | 301500 | 302000 | 301500 | 254 |
| 261 | 20240819 | 143800 | 99572532500 | 301500 | 301000 | 301500 | 301000 | 2073 |
| 262 | 20240819 | 143700 | 98947623500 | 301500 | 301000 | 301500 | 301000 | 382 |
| 263 | 20240819 | 143600 | 98832637000 | 301500 | 301500 | 301500 | 301000 | 500 |
| 264 | 20240819 | 143500 | 98682128000 | 301000 | 301000 | 301500 | 301000 | 944 |
| 265 | 20240819 | 143400 | 98397961000 | 301500 | 301500 | 301500 | 301000 | 2649 |
| 266 | 20240819 | 143300 | 97599298500 | 301500 | 301500 | 302000 | 301500 | 610 |
| 267 | 20240819 | 143200 | 97415334000 | 301500 | 302000 | 302000 | 301500 | 251 |
| 268 | 20240819 | 143100 | 97339641500 | 301500 | 302000 | 302000 | 301500 | 572 |
| 269 | 20240819 | 143000 | 97167031000 | 302000 | 302000 | 302500 | 302000 | 3324 |
| 270 | 20240819 | 142900 | 96163182000 | 302000 | 302500 | 302500 | 302000 | 2539 |
| 271 | 20240819 | 142800 | 95395369000 | 303000 | 302500 | 303000 | 302500 | 209 |
| 272 | 20240819 | 142700 | 95332139000 | 302500 | 302500 | 303000 | 302500 | 748 |
| 273 | 20240819 | 142600 | 95105839500 | 302500 | 302500 | 303000 | 302500 | 460 |
| 274 | 20240819 | 142500 | 94966674500 | 302500 | 303000 | 303000 | 302500 | 250 |
| 275 | 20240819 | 142400 | 94891017000 | 302500 | 302500 | 303000 | 302500 | 206 |
| 276 | 20240819 | 142300 | 94828680500 | 303000 | 303000 | 303500 | 302500 | 298 |
| 277 | 20240819 | 142200 | 94738393500 | 303000 | 303000 | 303500 | 303000 | 159 |
| 278 | 20240819 | 142100 | 94690212500 | 303000 | 303000 | 303500 | 303000 | 379 |
| 279 | 20240819 | 142000 | 94575374500 | 303000 | 303000 | 303500 | 303000 | 224 |
| 280 | 20240819 | 141900 | 94507498500 | 303000 | 303000 | 303500 | 303000 | 658 |
| 281 | 20240819 | 141800 | 94308123500 | 303000 | 303000 | 303500 | 303000 | 213 |
| 282 | 20240819 | 141700 | 94243566000 | 303000 | 303000 | 303500 | 303000 | 145 |
| 283 | 20240819 | 141600 | 94199613500 | 303000 | 304000 | 304500 | 303000 | 1848 |
| 284 | 20240819 | 141500 | 93638218500 | 304000 | 304000 | 304000 | 304000 | 853 |
| 285 | 20240819 | 141400 | 93378906500 | 304000 | 304000 | 304500 | 304000 | 305 |
| 286 | 20240819 | 141300 | 93286182000 | 304000 | 304000 | 304500 | 304000 | 82 |
| 287 | 20240819 | 141200 | 93261250000 | 304000 | 304000 | 304500 | 304000 | 214 |
| 288 | 20240819 | 141100 | 93196192500 | 304000 | 304000 | 304000 | 304000 | 318 |
| 289 | 20240819 | 141000 | 93099520500 | 304500 | 304000 | 304500 | 304000 | 109 |
| 290 | 20240819 | 140900 | 93066383500 | 304000 | 304000 | 304500 | 304000 | 152 |
| 291 | 20240819 | 140800 | 93020170000 | 304000 | 304000 | 304500 | 304000 | 405 |
| 292 | 20240819 | 140700 | 92897044500 | 304000 | 304000 | 304500 | 304000 | 296 |
| 293 | 20240819 | 140600 | 92807055000 | 304000 | 303500 | 304500 | 303500 | 416 |
| 294 | 20240819 | 140500 | 92680585500 | 303500 | 303500 | 304000 | 303500 | 91 |
| 295 | 20240819 | 140400 | 92652950500 | 304000 | 303500 | 304000 | 303500 | 540 |
| 296 | 20240819 | 140300 | 92488915000 | 303500 | 303500 | 304000 | 303500 | 148 |
| 297 | 20240819 | 140200 | 92443964500 | 303500 | 304000 | 304000 | 303500 | 1296 |
| 298 | 20240819 | 140100 | 92050032000 | 304000 | 304000 | 304500 | 304000 | 197 |
| 299 | 20240819 | 140000 | 91990143500 | 304000 | 304000 | 304000 | 304000 | 133 |
| 300 | 20240819 | 135900 | 91949711500 | 304000 | 304500 | 304500 | 304000 | 95 |
| 301 | 20240819 | 135800 | 91920819000 | 304500 | 304000 | 304500 | 304000 | 71 |
| 302 | 20240819 | 135700 | 91899234500 | 304000 | 304000 | 304500 | 304000 | 84 |
| 303 | 20240819 | 135600 | 91873697000 | 304000 | 304000 | 304500 | 304000 | 118 |
| 304 | 20240819 | 135500 | 91837818500 | 304000 | 304000 | 304500 | 304000 | 101 |
| 305 | 20240819 | 135400 | 91807107000 | 304000 | 304000 | 304000 | 303500 | 710 |
| 306 | 20240819 | 135300 | 91591314000 | 304000 | 303500 | 304000 | 303500 | 151 |
| 307 | 20240819 | 135200 | 91545447500 | 304000 | 303500 | 304000 | 303500 | 95 |
| 308 | 20240819 | 135100 | 91516614500 | 304000 | 303500 | 304000 | 303500 | 290 |
| 309 | 20240819 | 135000 | 91428510000 | 304000 | 304000 | 304000 | 303500 | 732 |
| 310 | 20240819 | 134900 | 91206185000 | 304000 | 303500 | 304000 | 303500 | 93 |
| 311 | 20240819 | 134800 | 91177959000 | 304000 | 303500 | 304000 | 303500 | 327 |
| 312 | 20240819 | 134700 | 91078703000 | 303500 | 303500 | 304000 | 303500 | 84 |
| 313 | 20240819 | 134600 | 91053207500 | 304000 | 303500 | 304000 | 303500 | 254 |
| 314 | 20240819 | 134500 | 90976117500 | 304000 | 304000 | 304500 | 303500 | 213 |
| 315 | 20240819 | 134400 | 90911392000 | 304000 | 305000 | 305000 | 304000 | 2178 |
| 316 | 20240819 | 134300 | 90248646500 | 304500 | 305000 | 305000 | 304500 | 91 |
| 317 | 20240819 | 134200 | 90220914000 | 304500 | 304500 | 305000 | 304500 | 161 |
| 318 | 20240819 | 134100 | 90171876000 | 304500 | 305000 | 305000 | 304500 | 704 |
| 319 | 20240819 | 134000 | 89957180500 | 304500 | 304500 | 305000 | 304500 | 111 |
| 320 | 20240819 | 133900 | 89923356000 | 304500 | 305000 | 305000 | 304500 | 121 |
| 321 | 20240819 | 133800 | 89886498500 | 305000 | 305000 | 305000 | 304500 | 423 |
| 322 | 20240819 | 133700 | 89757486500 | 304500 | 305000 | 305000 | 304500 | 325 |
| 323 | 20240819 | 133600 | 89658505000 | 305000 | 304500 | 305000 | 304500 | 449 |
| 324 | 20240819 | 133500 | 89521779500 | 304500 | 304500 | 305000 | 304000 | 742 |
| 325 | 20240819 | 133400 | 89295848000 | 304000 | 304500 | 304500 | 304000 | 177 |
| 326 | 20240819 | 133300 | 89241969000 | 304500 | 304500 | 304500 | 304000 | 22 |
| 327 | 20240819 | 133200 | 89235279000 | 304000 | 304500 | 304500 | 304000 | 62 |
| 328 | 20240819 | 133100 | 89216411500 | 304000 | 304500 | 304500 | 304000 | 437 |
| 329 | 20240819 | 133000 | 89083350000 | 304500 | 304500 | 305000 | 304500 | 268 |
| 330 | 20240819 | 132900 | 89001681500 | 304500 | 304000 | 304500 | 304000 | 1357 |
| 331 | 20240819 | 132800 | 88588493500 | 304000 | 304000 | 304500 | 304000 | 214 |
| 332 | 20240819 | 132700 | 88523435500 | 304000 | 304000 | 304500 | 304000 | 132 |
| 333 | 20240819 | 132600 | 88483270000 | 304500 | 304500 | 304500 | 304000 | 23 |
| 334 | 20240819 | 132500 | 88476269500 | 304000 | 304500 | 304500 | 304000 | 134 |
| 335 | 20240819 | 132400 | 88435519500 | 304500 | 304500 | 304500 | 304000 | 177 |
| 336 | 20240819 | 132300 | 88381625500 | 304000 | 303500 | 304500 | 303500 | 1005 |
| 337 | 20240819 | 132200 | 88076106500 | 304000 | 304000 | 304000 | 303500 | 93 |
| 338 | 20240819 | 132100 | 88047869500 | 303500 | 304000 | 304000 | 303500 | 56 |
| 339 | 20240819 | 132000 | 88030866000 | 304000 | 303500 | 304000 | 303500 | 125 |
| 340 | 20240819 | 131900 | 87992897000 | 303500 | 302500 | 304000 | 302500 | 1409 |
| 341 | 20240819 | 131800 | 87565577000 | 302500 | 302500 | 303000 | 302500 | 150 |
| 342 | 20240819 | 131700 | 87520158500 | 303000 | 302500 | 303000 | 302500 | 115 |
| 343 | 20240819 | 131600 | 87485325000 | 303000 | 303000 | 303000 | 302500 | 147 |
| 344 | 20240819 | 131500 | 87440822500 | 303000 | 303000 | 303000 | 302500 | 193 |
| 345 | 20240819 | 131400 | 87382358000 | 303000 | 302500 | 303000 | 302500 | 846 |
| 346 | 20240819 | 131300 | 87126085000 | 302500 | 303000 | 303000 | 302500 | 191 |
| 347 | 20240819 | 131200 | 87068281000 | 302500 | 302500 | 303000 | 302500 | 125 |
| 348 | 20240819 | 131100 | 87030447500 | 302500 | 302500 | 303000 | 302500 | 257 |
| 349 | 20240819 | 131000 | 86952701000 | 302500 | 303000 | 303000 | 302500 | 701 |
| 350 | 20240819 | 130900 | 86740453000 | 303500 | 303500 | 303500 | 303000 | 235 |
| 351 | 20240819 | 130800 | 86669243000 | 303000 | 303000 | 303500 | 303000 | 220 |
| 352 | 20240819 | 130700 | 86602560500 | 303000 | 303000 | 303500 | 303000 | 749 |
| 353 | 20240819 | 130600 | 86375611000 | 303000 | 303000 | 303500 | 303000 | 176 |
| 354 | 20240819 | 130500 | 86322282000 | 303000 | 303500 | 304000 | 303000 | 1309 |
| 355 | 20240819 | 130400 | 85924982000 | 304000 | 303500 | 304000 | 303500 | 82 |
| 356 | 20240819 | 130300 | 85900085000 | 304000 | 304000 | 304000 | 303500 | 1483 |
| 357 | 20240819 | 130200 | 85449365000 | 304000 | 303500 | 304000 | 303500 | 195 |
| 358 | 20240819 | 130100 | 85390144500 | 304000 | 303500 | 304000 | 303500 | 159 |
| 359 | 20240819 | 130000 | 85341880500 | 304000 | 303500 | 304000 | 303500 | 96 |
| 360 | 20240819 | 125900 | 85312726000 | 304000 | 304000 | 304000 | 303500 | 158 |
| 361 | 20240819 | 125800 | 85264757500 | 304000 | 303500 | 304000 | 303500 | 146 |
| 362 | 20240819 | 125700 | 85220438500 | 303500 | 303500 | 304000 | 303500 | 99 |
| 363 | 20240819 | 125600 | 85190378500 | 303500 | 303500 | 304000 | 303500 | 99 |
| 364 | 20240819 | 125500 | 85160315500 | 303500 | 303500 | 304000 | 303500 | 79 |
| 365 | 20240819 | 125400 | 85136331500 | 304000 | 304000 | 304000 | 303500 | 82 |
| 366 | 20240819 | 125300 | 85111422500 | 304000 | 303500 | 304000 | 303500 | 62 |
| 367 | 20240819 | 125200 | 85092600500 | 304000 | 303500 | 304000 | 303500 | 496 |
| 368 | 20240819 | 125100 | 84942063000 | 303500 | 303500 | 303500 | 303000 | 792 |
| 369 | 20240819 | 125000 | 84701838500 | 303500 | 303000 | 303500 | 303000 | 89 |
| 370 | 20240819 | 124900 | 84674862500 | 303500 | 303000 | 303500 | 303000 | 339 |
| 371 | 20240819 | 124800 | 84572105500 | 303000 | 303000 | 303500 | 303000 | 170 |
| 372 | 20240819 | 124700 | 84520562500 | 303500 | 303500 | 303500 | 303000 | 233 |
| 373 | 20240819 | 124600 | 84449918500 | 303000 | 303000 | 303500 | 303000 | 167 |
| 374 | 20240819 | 124500 | 84399274000 | 303500 | 303000 | 303500 | 303000 | 227 |
| 375 | 20240819 | 124400 | 84330476000 | 303000 | 303000 | 303500 | 303000 | 267 |
| 376 | 20240819 | 124300 | 84249546000 | 303000 | 303000 | 303500 | 303000 | 128 |
| 377 | 20240819 | 124200 | 84210727500 | 303000 | 303000 | 303500 | 303000 | 299 |
| 378 | 20240819 | 124100 | 84120117500 | 303000 | 303000 | 303500 | 303000 | 90 |
| 379 | 20240819 | 124000 | 84092832500 | 303500 | 303500 | 303500 | 303000 | 101 |
| 380 | 20240819 | 123900 | 84062224000 | 303000 | 303500 | 303500 | 303000 | 209 |
| 381 | 20240819 | 123800 | 83998887000 | 303000 | 303000 | 303500 | 303000 | 128 |
| 382 | 20240819 | 123700 | 83960100000 | 303500 | 303500 | 304000 | 303000 | 512 |
| 383 | 20240819 | 123600 | 83804838000 | 303500 | 304000 | 304500 | 303500 | 524 |
| 384 | 20240819 | 123500 | 83645555500 | 304500 | 304000 | 304500 | 304000 | 106 |
| 385 | 20240819 | 123400 | 83613329000 | 304000 | 304000 | 304500 | 304000 | 91 |
| 386 | 20240819 | 123300 | 83585662500 | 304000 | 304000 | 304500 | 304000 | 205 |
| 387 | 20240819 | 123200 | 83523340000 | 304500 | 304000 | 304500 | 304000 | 94 |
| 388 | 20240819 | 123100 | 83494762500 | 304000 | 304500 | 304500 | 304000 | 250 |
| 389 | 20240819 | 123000 | 83418682000 | 304000 | 304000 | 304500 | 303500 | 229 |
| 390 | 20240819 | 122900 | 83349051500 | 304000 | 304500 | 304500 | 304000 | 315 |
| 391 | 20240819 | 122800 | 83253290000 | 304000 | 304000 | 305000 | 303500 | 2057 |
| 392 | 20240819 | 122700 | 82628624500 | 304000 | 304500 | 305000 | 304000 | 858 |
| 393 | 20240819 | 122600 | 82367748000 | 304500 | 304500 | 305000 | 304500 | 73 |
| 394 | 20240819 | 122500 | 82345518500 | 305000 | 304500 | 305000 | 304500 | 432 |
| 395 | 20240819 | 122400 | 82213972500 | 304500 | 305000 | 305000 | 304500 | 33 |
| 396 | 20240819 | 122300 | 82203923000 | 304500 | 305000 | 305500 | 304500 | 2650 |
| 397 | 20240819 | 122200 | 81395663000 | 305500 | 305500 | 305500 | 305000 | 97 |
| 398 | 20240819 | 122100 | 81366070500 | 305000 | 305000 | 305500 | 305000 | 268 |
| 399 | 20240819 | 122000 | 81284325500 | 305000 | 305000 | 305500 | 305000 | 220 |
| 400 | 20240819 | 121900 | 81217220000 | 305000 | 305000 | 305500 | 305000 | 113 |
| 401 | 20240819 | 121800 | 81182735000 | 305000 | 305000 | 305500 | 305000 | 33 |
| 402 | 20240819 | 121700 | 81172661500 | 305000 | 305000 | 305500 | 305000 | 62 |
| 403 | 20240819 | 121600 | 81153751000 | 305000 | 305000 | 305500 | 305000 | 23 |
| 404 | 20240819 | 121500 | 81146735000 | 305000 | 305000 | 305500 | 305000 | 43 |
| 405 | 20240819 | 121400 | 81133618000 | 305000 | 305500 | 305500 | 305000 | 857 |
| 406 | 20240819 | 121300 | 80871808000 | 305500 | 305500 | 306000 | 305500 | 238 |
| 407 | 20240819 | 121200 | 80799098000 | 305500 | 305500 | 306000 | 305500 | 695 |
| 408 | 20240819 | 121100 | 80586771500 | 306000 | 306000 | 306000 | 305500 | 206 |
| 409 | 20240819 | 121000 | 80523773000 | 306000 | 305000 | 306000 | 305000 | 2161 |
| 410 | 20240819 | 120900 | 79863459500 | 305500 | 305000 | 305500 | 305000 | 62 |
| 411 | 20240819 | 120800 | 79844530500 | 305500 | 305000 | 305500 | 305000 | 296 |
| 412 | 20240819 | 120700 | 79754191000 | 305500 | 305500 | 305500 | 305000 | 731 |
| 413 | 20240819 | 120600 | 79530890500 | 306000 | 304500 | 306000 | 304000 | 2492 |
| 414 | 20240819 | 120500 | 78770915500 | 304500 | 304000 | 304500 | 304000 | 79 |
| 415 | 20240819 | 120400 | 78746876500 | 304000 | 304500 | 304500 | 304000 | 153 |
| 416 | 20240819 | 120300 | 78700324000 | 304500 | 304000 | 304500 | 304000 | 77 |
| 417 | 20240819 | 120200 | 78676879000 | 304000 | 304000 | 304500 | 304000 | 67 |
| 418 | 20240819 | 120100 | 78656496000 | 304000 | 304000 | 304500 | 304000 | 50 |
| 419 | 20240819 | 120000 | 78641289000 | 304000 | 304500 | 304500 | 304000 | 165 |
| 420 | 20240819 | 115900 | 78591097500 | 304500 | 304500 | 305000 | 304500 | 919 |
| 421 | 20240819 | 115800 | 78311260500 | 304500 | 304500 | 305000 | 304500 | 62 |
| 422 | 20240819 | 115700 | 78292360000 | 304500 | 305000 | 305000 | 304500 | 132 |
| 423 | 20240819 | 115600 | 78252149000 | 305000 | 305000 | 305000 | 304500 | 110 |
| 424 | 20240819 | 115500 | 78218616000 | 305000 | 305000 | 305000 | 304500 | 228 |
| 425 | 20240819 | 115400 | 78149080500 | 305000 | 304500 | 305000 | 304000 | 139 |
| 426 | 20240819 | 115300 | 78106750000 | 304500 | 304000 | 304500 | 303500 | 269 |
| 427 | 20240819 | 115200 | 78024971500 | 304000 | 303500 | 304000 | 303500 | 1144 |
| 428 | 20240819 | 115100 | 77677734000 | 303000 | 302500 | 303500 | 302500 | 1092 |
| 429 | 20240819 | 115000 | 77346872000 | 302500 | 302500 | 303000 | 302500 | 65 |
| 430 | 20240819 | 114900 | 77327193000 | 302500 | 302500 | 303000 | 302500 | 60 |
| 431 | 20240819 | 114800 | 77309041500 | 302500 | 302500 | 303000 | 302500 | 192 |
| 432 | 20240819 | 114700 | 77250959500 | 303000 | 302500 | 303000 | 302500 | 200 |
| 433 | 20240819 | 114600 | 77190413000 | 302500 | 303000 | 303000 | 302500 | 117 |
| 434 | 20240819 | 114500 | 77154978000 | 302500 | 303000 | 303000 | 302500 | 151 |
| 435 | 20240819 | 114400 | 77109258500 | 302500 | 302500 | 303000 | 302500 | 140 |
| 436 | 20240819 | 114300 | 77066893500 | 302500 | 302500 | 303000 | 302500 | 109 |
| 437 | 20240819 | 114200 | 77033915000 | 302500 | 302500 | 303000 | 302500 | 259 |
| 438 | 20240819 | 114100 | 76955561000 | 302500 | 303000 | 303000 | 302500 | 140 |
| 439 | 20240819 | 114000 | 76913183000 | 302500 | 302500 | 303000 | 302500 | 406 |
| 440 | 20240819 | 113900 | 76790361500 | 302500 | 302500 | 303000 | 302500 | 225 |
| 441 | 20240819 | 113800 | 76722293500 | 302500 | 302500 | 303000 | 302500 | 163 |
| 442 | 20240819 | 113700 | 76672983000 | 302500 | 302500 | 303000 | 302500 | 176 |
| 443 | 20240819 | 113600 | 76619725000 | 302500 | 302500 | 303000 | 302500 | 82 |
| 444 | 20240819 | 113500 | 76594919500 | 303000 | 303000 | 303000 | 302500 | 98 |
| 445 | 20240819 | 113400 | 76565260500 | 303000 | 302500 | 303000 | 302500 | 201 |
| 446 | 20240819 | 113300 | 76504438000 | 302500 | 302500 | 303000 | 302500 | 159 |
| 447 | 20240819 | 113200 | 76456320000 | 302500 | 302500 | 303000 | 302500 | 131 |
| 448 | 20240819 | 113100 | 76416686000 | 302500 | 302500 | 303000 | 302500 | 58 |
| 449 | 20240819 | 113000 | 76399140500 | 302500 | 302500 | 303000 | 302500 | 109 |
| 450 | 20240819 | 112900 | 76366166500 | 302500 | 302500 | 303000 | 302500 | 156 |
| 451 | 20240819 | 112800 | 76318974000 | 302500 | 303000 | 303000 | 302500 | 97 |
| 452 | 20240819 | 112700 | 76289611500 | 303000 | 302500 | 303000 | 302500 | 342 |
| 453 | 20240819 | 112600 | 76186096000 | 302500 | 302500 | 303000 | 302500 | 60 |
| 454 | 20240819 | 112500 | 76167945000 | 302500 | 303000 | 303000 | 302000 | 1311 |
| 455 | 20240819 | 112400 | 75771248000 | 303000 | 302500 | 303000 | 302500 | 180 |
| 456 | 20240819 | 112300 | 75716794500 | 302500 | 302500 | 303000 | 302500 | 173 |
| 457 | 20240819 | 112200 | 75664442500 | 302500 | 302500 | 303000 | 302500 | 1883 |
| 458 | 20240819 | 112100 | 75094808500 | 302500 | 302500 | 303000 | 302500 | 147 |
| 459 | 20240819 | 112000 | 75050339000 | 302500 | 302500 | 303000 | 302500 | 406 |
| 460 | 20240819 | 111900 | 74927517000 | 302500 | 303000 | 303000 | 302500 | 1278 |
| 461 | 20240819 | 111800 | 74540326000 | 303000 | 303000 | 303500 | 303000 | 147 |
| 462 | 20240819 | 111700 | 74495745000 | 303000 | 303000 | 303500 | 303000 | 121 |
| 463 | 20240819 | 111600 | 74459049000 | 303000 | 303500 | 303500 | 303000 | 166 |
| 464 | 20240819 | 111500 | 74408734500 | 303000 | 303000 | 303500 | 303000 | 129 |
| 465 | 20240819 | 111400 | 74369633000 | 303000 | 303000 | 303500 | 303000 | 196 |
| 466 | 20240819 | 111300 | 74310227500 | 303000 | 303000 | 303500 | 303000 | 141 |
| 467 | 20240819 | 111200 | 74267503500 | 303000 | 303000 | 303500 | 303000 | 102 |
| 468 | 20240819 | 111100 | 74236596500 | 303000 | 302500 | 303500 | 302500 | 134 |
| 469 | 20240819 | 111000 | 74195990000 | 303500 | 303000 | 303500 | 303000 | 1255 |
| 470 | 20240819 | 110900 | 73815706000 | 303000 | 303500 | 303500 | 303000 | 68 |
| 471 | 20240819 | 110800 | 73795089000 | 303000 | 303000 | 303500 | 303000 | 56 |
| 472 | 20240819 | 110700 | 73778120500 | 303000 | 303500 | 303500 | 303000 | 194 |
| 473 | 20240819 | 110600 | 73719336000 | 303500 | 303000 | 303500 | 303000 | 210 |
| 474 | 20240819 | 110500 | 73655651000 | 303000 | 303000 | 303500 | 303000 | 356 |
| 475 | 20240819 | 110400 | 73547782500 | 303500 | 303000 | 303500 | 303000 | 269 |
| 476 | 20240819 | 110300 | 73466207500 | 303000 | 303500 | 303500 | 303000 | 109 |
| 477 | 20240819 | 110200 | 73433173500 | 303000 | 303000 | 303500 | 303000 | 246 |
| 478 | 20240819 | 110100 | 73358635000 | 303500 | 303000 | 303500 | 303000 | 221 |
| 479 | 20240819 | 110000 | 73291665500 | 303000 | 303000 | 303500 | 303000 | 849 |
| 480 | 20240819 | 105900 | 73034197500 | 303000 | 303000 | 303500 | 303000 | 189 |
| 481 | 20240819 | 105800 | 72976928000 | 303000 | 303000 | 303500 | 303000 | 327 |
| 482 | 20240819 | 105700 | 72877843000 | 303000 | 303000 | 303500 | 303000 | 99 |
| 483 | 20240819 | 105600 | 72847845500 | 303000 | 303500 | 303500 | 303000 | 350 |
| 484 | 20240819 | 105500 | 72741788000 | 303000 | 303000 | 303500 | 303000 | 156 |
| 485 | 20240819 | 105400 | 72694511000 | 303000 | 303500 | 303500 | 303000 | 330 |
| 486 | 20240819 | 105300 | 72594373000 | 303500 | 303000 | 303500 | 303000 | 176 |
| 487 | 20240819 | 105200 | 72541024000 | 303000 | 304000 | 304500 | 302500 | 3504 |
| 488 | 20240819 | 105100 | 71477498500 | 304500 | 304500 | 304500 | 304000 | 320 |
| 489 | 20240819 | 105000 | 71380070500 | 304000 | 304000 | 304000 | 303500 | 233 |
| 490 | 20240819 | 104900 | 71309253000 | 304000 | 304500 | 304500 | 303500 | 586 |
| 491 | 20240819 | 104800 | 71131103000 | 304500 | 303500 | 304500 | 303500 | 897 |
| 492 | 20240819 | 104700 | 70858365500 | 303500 | 303500 | 304000 | 303000 | 867 |
| 493 | 20240819 | 104600 | 70595184500 | 303500 | 302500 | 303500 | 302500 | 878 |
| 494 | 20240819 | 104500 | 70329454500 | 302500 | 302000 | 302500 | 302000 | 375 |
| 495 | 20240819 | 104400 | 70216076000 | 302000 | 302000 | 302500 | 302000 | 147 |
| 496 | 20240819 | 104300 | 70171668500 | 302000 | 302500 | 302500 | 302000 | 400 |
| 497 | 20240819 | 104200 | 70050837500 | 302000 | 302000 | 302500 | 302000 | 664 |
| 498 | 20240819 | 104100 | 69850282500 | 302000 | 302000 | 302500 | 302000 | 335 |
| 499 | 20240819 | 104000 | 69748985000 | 302000 | 303000 | 303500 | 302000 | 1976 |
| 500 | 20240819 | 103900 | 69151063000 | 303000 | 302500 | 303500 | 302500 | 1013 |
| 501 | 20240819 | 103800 | 68844128500 | 302500 | 303000 | 303000 | 302500 | 182 |
| 502 | 20240819 | 103700 | 68788995000 | 303000 | 303500 | 303500 | 302500 | 1256 |
| 503 | 20240819 | 103600 | 68408580500 | 303000 | 303000 | 303500 | 302500 | 351 |
| 504 | 20240819 | 103500 | 68302229500 | 303000 | 302500 | 303000 | 302500 | 740 |
| 505 | 20240819 | 103400 | 68078040000 | 302500 | 302000 | 303000 | 302000 | 2163 |
| 506 | 20240819 | 103300 | 67423751500 | 302000 | 302000 | 302500 | 302000 | 338 |
| 507 | 20240819 | 103200 | 67321668500 | 302000 | 302500 | 302500 | 302000 | 775 |
| 508 | 20240819 | 103100 | 67087585500 | 302500 | 302500 | 302500 | 302000 | 238 |
| 509 | 20240819 | 103000 | 67015601000 | 302000 | 303000 | 303000 | 302000 | 1210 |
| 510 | 20240819 | 102900 | 66649390000 | 302500 | 302000 | 303000 | 302000 | 549 |
| 511 | 20240819 | 102800 | 66483271500 | 302500 | 302000 | 303000 | 302000 | 3643 |
| 512 | 20240819 | 102700 | 65382189500 | 302000 | 301000 | 302000 | 301000 | 4429 |
| 513 | 20240819 | 102600 | 64047413500 | 301000 | 302000 | 302500 | 301000 | 7637 |
| 514 | 20240819 | 102500 | 61744844500 | 302500 | 303000 | 303500 | 302000 | 3295 |
| 515 | 20240819 | 102400 | 60747408000 | 303000 | 303500 | 303500 | 303000 | 1255 |
| 516 | 20240819 | 102300 | 60367049000 | 303500 | 303500 | 304000 | 303500 | 1663 |
| 517 | 20240819 | 102200 | 59862274000 | 303500 | 303500 | 304000 | 303500 | 501 |
| 518 | 20240819 | 102100 | 59710173500 | 303500 | 304500 | 304500 | 303500 | 6349 |
| 519 | 20240819 | 102000 | 57778324500 | 304500 | 305000 | 305500 | 304500 | 3881 |
| 520 | 20240819 | 101900 | 56595469000 | 305000 | 305000 | 305500 | 305000 | 3124 |
| 521 | 20240819 | 101800 | 55642639000 | 305500 | 306000 | 306000 | 305000 | 1914 |
| 522 | 20240819 | 101700 | 55058168500 | 305500 | 305500 | 306000 | 305500 | 471 |
| 523 | 20240819 | 101600 | 54914275000 | 305500 | 306000 | 306500 | 305500 | 2058 |
| 524 | 20240819 | 101500 | 54284746500 | 306000 | 306500 | 306500 | 306000 | 629 |
| 525 | 20240819 | 101400 | 54092260500 | 306000 | 306000 | 306500 | 306000 | 945 |
| 526 | 20240819 | 101300 | 53803075000 | 306500 | 306000 | 306500 | 306000 | 422 |
| 527 | 20240819 | 101200 | 53673918500 | 306000 | 306500 | 307000 | 306000 | 1265 |
| 528 | 20240819 | 101100 | 53286288500 | 306500 | 306500 | 307000 | 306500 | 291 |
| 529 | 20240819 | 101000 | 53197091500 | 306500 | 306500 | 307000 | 306500 | 423 |
| 530 | 20240819 | 100900 | 53067441000 | 306500 | 306500 | 307000 | 306500 | 1360 |
| 531 | 20240819 | 100800 | 52650587000 | 306500 | 307000 | 307000 | 306500 | 563 |
| 532 | 20240819 | 100700 | 52478018500 | 307000 | 307000 | 307500 | 307000 | 1631 |
| 533 | 20240819 | 100600 | 51977300000 | 307500 | 307500 | 307500 | 307000 | 234 |
| 534 | 20240819 | 100500 | 51905414500 | 307000 | 307500 | 307500 | 307000 | 941 |
| 535 | 20240819 | 100400 | 51616511500 | 307500 | 307000 | 307500 | 307000 | 104 |
| 536 | 20240819 | 100300 | 51584574500 | 307000 | 307000 | 307500 | 307000 | 89 |
| 537 | 20240819 | 100200 | 51557239000 | 307000 | 307500 | 307500 | 307000 | 520 |
| 538 | 20240819 | 100100 | 51397381500 | 307000 | 307500 | 307500 | 307000 | 506 |
| 539 | 20240819 | 100000 | 51241923500 | 307000 | 307000 | 307500 | 307000 | 222 |
| 540 | 20240819 | 095900 | 51173725000 | 307500 | 307000 | 307500 | 307000 | 273 |
| 541 | 20240819 | 095800 | 51089842000 | 307000 | 307000 | 307500 | 307000 | 613 |
| 542 | 20240819 | 095700 | 50901642500 | 307000 | 307500 | 307500 | 307000 | 362 |
| 543 | 20240819 | 095600 | 50790428000 | 307500 | 307500 | 308000 | 307000 | 408 |
| 544 | 20240819 | 095500 | 50665027500 | 307500 | 307500 | 308000 | 307000 | 2006 |
| 545 | 20240819 | 095400 | 50048205500 | 308000 | 308000 | 308000 | 307500 | 400 |
| 546 | 20240819 | 095300 | 49925121500 | 308000 | 308000 | 308500 | 307500 | 929 |
| 547 | 20240819 | 095200 | 49639005000 | 308500 | 308000 | 308500 | 308000 | 1036 |
| 548 | 20240819 | 095100 | 49319865000 | 308000 | 308000 | 308000 | 307500 | 1668 |
| 549 | 20240819 | 095000 | 48806211000 | 307500 | 308000 | 308000 | 307500 | 173 |
| 550 | 20240819 | 094900 | 48752972000 | 307500 | 307500 | 308000 | 307500 | 211 |
| 551 | 20240819 | 094800 | 48688045000 | 308000 | 308000 | 308000 | 307500 | 432 |
| 552 | 20240819 | 094700 | 48555152000 | 308000 | 307500 | 308000 | 307000 | 1205 |
| 553 | 20240819 | 094600 | 48184750500 | 307000 | 307000 | 307500 | 307000 | 645 |
| 554 | 20240819 | 094500 | 47986709000 | 307000 | 307000 | 307500 | 307000 | 1099 |
| 555 | 20240819 | 094400 | 47649133000 | 307000 | 308000 | 308000 | 307000 | 3412 |
| 556 | 20240819 | 094300 | 46600107500 | 308000 | 308000 | 308500 | 308000 | 1196 |
| 557 | 20240819 | 094200 | 46231734500 | 308500 | 308500 | 308500 | 308000 | 584 |
| 558 | 20240819 | 094100 | 46051760500 | 308000 | 309000 | 309000 | 308000 | 5142 |
| 559 | 20240819 | 094000 | 44464103500 | 309000 | 309500 | 309500 | 309000 | 354 |
| 560 | 20240819 | 093900 | 44354690000 | 309000 | 309500 | 309500 | 309000 | 255 |
| 561 | 20240819 | 093800 | 44275833500 | 309000 | 309500 | 309500 | 309000 | 280 |
| 562 | 20240819 | 093700 | 44189212000 | 309500 | 309000 | 309500 | 309000 | 369 |
| 563 | 20240819 | 093600 | 44075124500 | 309000 | 309500 | 309500 | 308500 | 1377 |
| 564 | 20240819 | 093500 | 43649593500 | 309000 | 310500 | 310500 | 309000 | 2038 |
| 565 | 20240819 | 093400 | 43017796500 | 310500 | 311500 | 311500 | 310500 | 2129 |
| 566 | 20240819 | 093300 | 42355556500 | 311500 | 311500 | 311500 | 311000 | 422 |
| 567 | 20240819 | 093200 | 42224164000 | 311000 | 311500 | 311500 | 311000 | 398 |
| 568 | 20240819 | 093100 | 42100229000 | 311500 | 311000 | 311500 | 310500 | 2457 |
| 569 | 20240819 | 093000 | 41335756000 | 311000 | 310000 | 311000 | 309500 | 4652 |
| 570 | 20240819 | 092900 | 39891755500 | 310000 | 310000 | 310500 | 310000 | 4039 |
| 571 | 20240819 | 092800 | 38639532000 | 309500 | 309500 | 310000 | 309500 | 366 |
| 572 | 20240819 | 092700 | 38526203500 | 310000 | 310000 | 310000 | 309500 | 676 |
| 573 | 20240819 | 092600 | 38316845000 | 309500 | 310000 | 310000 | 309500 | 533 |
| 574 | 20240819 | 092500 | 38151740000 | 310000 | 310000 | 310500 | 309500 | 1464 |
| 575 | 20240819 | 092400 | 37697822000 | 310500 | 310000 | 310500 | 309500 | 4874 |
| 576 | 20240819 | 092300 | 36186748000 | 310000 | 310000 | 310000 | 309500 | 231 |
| 577 | 20240819 | 092200 | 36115197000 | 310000 | 309500 | 310000 | 309500 | 708 |
| 578 | 20240819 | 092100 | 35895972500 | 309500 | 309000 | 310000 | 308500 | 1900 |
| 579 | 20240819 | 092000 | 35308684000 | 308500 | 309500 | 309500 | 308500 | 964 |
| 580 | 20240819 | 091900 | 35010860500 | 309500 | 310000 | 310000 | 309000 | 942 |
| 581 | 20240819 | 091800 | 34719322000 | 309500 | 309500 | 310000 | 309500 | 1323 |
| 582 | 20240819 | 091700 | 34309712500 | 309500 | 310000 | 310000 | 309500 | 991 |
| 583 | 20240819 | 091600 | 34002890500 | 309500 | 310500 | 310500 | 309500 | 2100 |
| 584 | 20240819 | 091500 | 33352420500 | 310500 | 310000 | 310500 | 309500 | 2514 |
| 585 | 20240819 | 091400 | 32572965000 | 310000 | 310000 | 310000 | 309500 | 1166 |
| 586 | 20240819 | 091300 | 32211721000 | 309500 | 308500 | 310000 | 308500 | 2073 |
| 587 | 20240819 | 091200 | 31570755000 | 308500 | 309000 | 309000 | 308500 | 910 |
| 588 | 20240819 | 091100 | 31289922000 | 309000 | 308500 | 309000 | 308000 | 3351 |
| 589 | 20240819 | 091000 | 30255935000 | 308500 | 308500 | 308500 | 307000 | 3132 |
| 590 | 20240819 | 090900 | 29291159500 | 308000 | 306500 | 308000 | 306000 | 2398 |
| 591 | 20240819 | 090800 | 28555689500 | 306500 | 308500 | 309000 | 306500 | 5079 |
| 592 | 20240819 | 090700 | 26992079500 | 308500 | 308000 | 308500 | 307500 | 3396 |
| 593 | 20240819 | 090600 | 25946021500 | 308000 | 309000 | 309500 | 307000 | 6431 |
| 594 | 20240819 | 090500 | 23966501000 | 309000 | 310500 | 311500 | 308500 | 9057 |
| 595 | 20240819 | 090400 | 21156348500 | 310500 | 313500 | 313500 | 310000 | 6757 |
| 596 | 20240819 | 090300 | 19051142500 | 313000 | 312000 | 314500 | 312000 | 16209 |
| 597 | 20240819 | 090200 | 13972648500 | 312000 | 311500 | 312500 | 310500 | 15048 |
| 598 | 20240819 | 090100 | 9283923000 | 311000 | 308000 | 311500 | 308000 | 16311 |
| 599 | 20240819 | 090000 | 4231782000 | 308000 | 306000 | 308000 | 305500 | 13776 |