34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240819 | 184700 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 22355 |
| 3 | 20240819 | 184600 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 4 | 20240819 | 184500 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 5 | 20240819 | 184400 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 6 | 20240819 | 184300 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 7 | 20240819 | 184200 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 8 | 20240819 | 184100 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 9 | 20240819 | 184000 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 10 | 20240819 | 183900 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 11 | 20240819 | 183800 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 12 | 20240819 | 183700 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 13 | 20240819 | 183600 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 14 | 20240819 | 183500 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 15 | 20240819 | 183400 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 16 | 20240819 | 183300 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 17 | 20240819 | 183200 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 18 | 20240819 | 183100 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 19 | 20240819 | 183000 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 20 | 20240819 | 182900 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 21 | 20240819 | 182800 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 22 | 20240819 | 182700 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 23 | 20240819 | 182600 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 24 | 20240819 | 182500 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 25 | 20240819 | 182400 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 26 | 20240819 | 182300 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 27 | 20240819 | 182200 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 28 | 20240819 | 182100 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 29 | 20240819 | 182000 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 30 | 20240819 | 181900 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 31 | 20240819 | 181800 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 32 | 20240819 | 181700 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 22355 |
| 33 | 20240819 | 181600 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 34 | 20240819 | 181500 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 35 | 20240819 | 181400 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 36 | 20240819 | 181300 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 37 | 20240819 | 181200 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 38 | 20240819 | 181100 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 39 | 20240819 | 181000 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 40 | 20240819 | 180900 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 41 | 20240819 | 180800 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 42 | 20240819 | 180700 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 43 | 20240819 | 180600 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 44 | 20240819 | 180500 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 45 | 20240819 | 180400 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 46 | 20240819 | 180300 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 47 | 20240819 | 180200 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 48 | 20240819 | 180100 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 49 | 20240819 | 180000 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 50 | 20240819 | 175900 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 51 | 20240819 | 175800 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 52 | 20240819 | 175700 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 53 | 20240819 | 175600 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 54 | 20240819 | 175500 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 55 | 20240819 | 175400 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 56 | 20240819 | 175300 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 57 | 20240819 | 175200 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 58 | 20240819 | 175100 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 59 | 20240819 | 175000 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 60 | 20240819 | 174900 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 61 | 20240819 | 174800 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 62 | 20240819 | 174700 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 22355 |
| 63 | 20240819 | 174600 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 64 | 20240819 | 174500 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 65 | 20240819 | 174400 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 66 | 20240819 | 174300 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 67 | 20240819 | 174200 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 68 | 20240819 | 174100 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 69 | 20240819 | 174000 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 70 | 20240819 | 173900 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 71 | 20240819 | 173800 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 72 | 20240819 | 173700 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 73 | 20240819 | 173600 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 74 | 20240819 | 173500 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 75 | 20240819 | 173400 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 76 | 20240819 | 173300 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 77 | 20240819 | 173200 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 78 | 20240819 | 173100 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 79 | 20240819 | 173000 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 80 | 20240819 | 172900 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 81 | 20240819 | 172800 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 82 | 20240819 | 172700 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 83 | 20240819 | 172600 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 84 | 20240819 | 172500 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 85 | 20240819 | 172400 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 86 | 20240819 | 172300 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 87 | 20240819 | 172200 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 88 | 20240819 | 172100 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 89 | 20240819 | 172000 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 90 | 20240819 | 171900 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 91 | 20240819 | 171800 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 92 | 20240819 | 171700 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 22355 |
| 93 | 20240819 | 171600 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 94 | 20240819 | 171500 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 95 | 20240819 | 171400 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 96 | 20240819 | 171300 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 97 | 20240819 | 171200 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 98 | 20240819 | 171100 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 99 | 20240819 | 171000 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 100 | 20240819 | 170900 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 101 | 20240819 | 170800 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 102 | 20240819 | 170700 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 103 | 20240819 | 170600 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 104 | 20240819 | 170500 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 105 | 20240819 | 170400 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 106 | 20240819 | 170300 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 107 | 20240819 | 170200 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 108 | 20240819 | 170100 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 109 | 20240819 | 170000 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 110 | 20240819 | 165900 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 111 | 20240819 | 165800 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 112 | 20240819 | 165700 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 113 | 20240819 | 165600 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 114 | 20240819 | 165500 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 115 | 20240819 | 165400 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 116 | 20240819 | 165300 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 117 | 20240819 | 165200 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 118 | 20240819 | 165100 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 119 | 20240819 | 165000 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 120 | 20240819 | 164900 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 121 | 20240819 | 164800 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 122 | 20240819 | 164700 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 22355 |
| 123 | 20240819 | 164600 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 124 | 20240819 | 164500 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 125 | 20240819 | 164400 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 126 | 20240819 | 164300 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 127 | 20240819 | 164200 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 128 | 20240819 | 164100 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 129 | 20240819 | 164000 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 130 | 20240819 | 163900 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 131 | 20240819 | 163800 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 132 | 20240819 | 163700 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 133 | 20240819 | 163600 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 134 | 20240819 | 163500 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 135 | 20240819 | 163400 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 136 | 20240819 | 163300 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 137 | 20240819 | 163200 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 138 | 20240819 | 163100 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 139 | 20240819 | 163000 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 140 | 20240819 | 162900 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 141 | 20240819 | 162800 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 142 | 20240819 | 162700 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 143 | 20240819 | 162600 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 144 | 20240819 | 162500 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 145 | 20240819 | 162400 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 146 | 20240819 | 162300 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 147 | 20240819 | 162200 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 148 | 20240819 | 162100 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 149 | 20240819 | 162000 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 150 | 20240819 | 161900 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 151 | 20240819 | 161800 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 152 | 20240819 | 161700 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 22355 |
| 153 | 20240819 | 161600 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 154 | 20240819 | 161500 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 155 | 20240819 | 161400 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 156 | 20240819 | 161300 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 157 | 20240819 | 161200 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 158 | 20240819 | 161100 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 159 | 20240819 | 161000 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 160 | 20240819 | 160900 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 161 | 20240819 | 160800 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 162 | 20240819 | 160700 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 163 | 20240819 | 160600 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 164 | 20240819 | 160500 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 165 | 20240819 | 160400 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 166 | 20240819 | 160300 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 167 | 20240819 | 160200 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 168 | 20240819 | 160100 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 169 | 20240819 | 160000 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 170 | 20240819 | 155900 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 171 | 20240819 | 155800 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 172 | 20240819 | 155700 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 173 | 20240819 | 155600 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 174 | 20240819 | 155500 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 175 | 20240819 | 155400 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 176 | 20240819 | 155300 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 177 | 20240819 | 155200 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 178 | 20240819 | 155100 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 179 | 20240819 | 155000 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 180 | 20240819 | 154900 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 181 | 20240819 | 154800 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 182 | 20240819 | 154700 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 22355 |
| 183 | 20240819 | 154600 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 184 | 20240819 | 154500 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 185 | 20240819 | 154400 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 186 | 20240819 | 154300 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 187 | 20240819 | 154200 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 188 | 20240819 | 154100 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 189 | 20240819 | 154000 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 190 | 20240819 | 153900 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 191 | 20240819 | 153800 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 192 | 20240819 | 153700 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 193 | 20240819 | 153600 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 194 | 20240819 | 153500 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 195 | 20240819 | 153400 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 196 | 20240819 | 153300 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 197 | 20240819 | 153200 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 198 | 20240819 | 153100 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 0 |
| 199 | 20240819 | 153000 | 99372973500 | 309000 | 309000 | 309000 | 309000 | 22355 |
| 200 | 20240819 | 152900 | 92465278500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 201 | 20240819 | 152800 | 92465278500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 202 | 20240819 | 152700 | 92465278500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 203 | 20240819 | 152600 | 92465278500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 204 | 20240819 | 152500 | 92465278500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 205 | 20240819 | 152400 | 92465278500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 206 | 20240819 | 152300 | 92465278500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 207 | 20240819 | 152200 | 92465278500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 208 | 20240819 | 152100 | 92465278500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 209 | 20240819 | 152000 | 92465278500 | 310000 | 310000 | 310000 | 310000 | 0 |
| 210 | 20240819 | 151900 | 92465278500 | 310000 | 309500 | 310000 | 309500 | 1047 |
| 211 | 20240819 | 151800 | 92141050500 | 309500 | 309000 | 309500 | 309000 | 852 |
| 212 | 20240819 | 151700 | 91877577000 | 309000 | 309000 | 309500 | 309000 | 2180 |
| 213 | 20240819 | 151600 | 91203873500 | 309000 | 309000 | 309500 | 309000 | 3410 |
| 214 | 20240819 | 151500 | 90150018500 | 309500 | 309000 | 309500 | 309000 | 1074 |
| 215 | 20240819 | 151400 | 89818128000 | 309500 | 309500 | 309500 | 309000 | 835 |
| 216 | 20240819 | 151300 | 89560027500 | 309000 | 309500 | 309500 | 309000 | 805 |
| 217 | 20240819 | 151200 | 89311209500 | 309500 | 309000 | 309500 | 309000 | 1076 |
| 218 | 20240819 | 151100 | 88978565000 | 309000 | 309000 | 309500 | 309000 | 1138 |
| 219 | 20240819 | 151000 | 88626709000 | 309000 | 309000 | 309500 | 309000 | 2464 |
| 220 | 20240819 | 150900 | 87864775500 | 309000 | 309000 | 309500 | 309000 | 1007 |
| 221 | 20240819 | 150800 | 87553450000 | 309000 | 309000 | 309500 | 309000 | 751 |
| 222 | 20240819 | 150700 | 87321133000 | 309500 | 309500 | 310000 | 309000 | 1861 |
| 223 | 20240819 | 150600 | 86745180500 | 309500 | 309500 | 310000 | 309500 | 713 |
| 224 | 20240819 | 150500 | 86524481500 | 309500 | 309500 | 310000 | 309500 | 543 |
| 225 | 20240819 | 150400 | 86356387000 | 310000 | 309500 | 310000 | 309500 | 394 |
| 226 | 20240819 | 150300 | 86234409500 | 310000 | 309500 | 310000 | 309500 | 561 |
| 227 | 20240819 | 150200 | 86060743500 | 309500 | 309500 | 310000 | 309500 | 420 |
| 228 | 20240819 | 150100 | 85930640500 | 309500 | 309500 | 310000 | 309500 | 344 |
| 229 | 20240819 | 150000 | 85824121000 | 309500 | 309500 | 310000 | 309500 | 889 |
| 230 | 20240819 | 145900 | 85548762500 | 309500 | 309500 | 310000 | 309000 | 1620 |
| 231 | 20240819 | 145800 | 85047426500 | 309500 | 310000 | 310500 | 309500 | 9125 |
| 232 | 20240819 | 145700 | 82220093500 | 310000 | 310000 | 310500 | 310000 | 764 |
| 233 | 20240819 | 145600 | 81983220000 | 310500 | 310000 | 310500 | 310000 | 379 |
| 234 | 20240819 | 145500 | 81865676500 | 310000 | 310000 | 310500 | 310000 | 481 |
| 235 | 20240819 | 145400 | 81716535500 | 310000 | 310000 | 310500 | 310000 | 467 |
| 236 | 20240819 | 145300 | 81571745500 | 310000 | 310500 | 311000 | 310000 | 1242 |
| 237 | 20240819 | 145200 | 81186333500 | 310500 | 310500 | 311000 | 310500 | 1822 |
| 238 | 20240819 | 145100 | 80620575000 | 311000 | 310500 | 311000 | 310500 | 1265 |
| 239 | 20240819 | 145000 | 80227756000 | 311000 | 310500 | 311000 | 310500 | 357 |
| 240 | 20240819 | 144900 | 80116865000 | 310500 | 310500 | 311000 | 310500 | 509 |
| 241 | 20240819 | 144800 | 79958749500 | 310500 | 310500 | 311000 | 310500 | 244 |
| 242 | 20240819 | 144700 | 79882975500 | 310500 | 310500 | 311000 | 310500 | 399 |
| 243 | 20240819 | 144600 | 79759061000 | 310500 | 311000 | 311000 | 310500 | 279 |
| 244 | 20240819 | 144500 | 79672402500 | 311000 | 310500 | 311000 | 310500 | 348 |
| 245 | 20240819 | 144400 | 79564319500 | 310500 | 310500 | 311000 | 310500 | 284 |
| 246 | 20240819 | 144300 | 79476090500 | 310500 | 311000 | 311500 | 310500 | 320 |
| 247 | 20240819 | 144200 | 79376648500 | 311000 | 310500 | 311500 | 310500 | 2332 |
| 248 | 20240819 | 144100 | 78651380500 | 310500 | 310500 | 311000 | 310000 | 275 |
| 249 | 20240819 | 144000 | 78565967000 | 310500 | 310000 | 311000 | 310000 | 3708 |
| 250 | 20240819 | 143900 | 77414710000 | 310500 | 310000 | 310500 | 310000 | 464 |
| 251 | 20240819 | 143800 | 77270813000 | 310500 | 310000 | 310500 | 310000 | 1034 |
| 252 | 20240819 | 143700 | 76950159000 | 310500 | 310000 | 310500 | 310000 | 402 |
| 253 | 20240819 | 143600 | 76825505500 | 310000 | 310000 | 310500 | 310000 | 1555 |
| 254 | 20240819 | 143500 | 76343325000 | 310500 | 310000 | 310500 | 310000 | 695 |
| 255 | 20240819 | 143400 | 76127832000 | 310000 | 310000 | 310500 | 310000 | 1509 |
| 256 | 20240819 | 143300 | 75660009500 | 310000 | 310000 | 310500 | 310000 | 1589 |
| 257 | 20240819 | 143200 | 75167381500 | 310000 | 310500 | 311000 | 310000 | 3522 |
| 258 | 20240819 | 143100 | 74073826000 | 310500 | 310500 | 311000 | 310500 | 268 |
| 259 | 20240819 | 143000 | 73990594000 | 310500 | 310500 | 311000 | 310500 | 819 |
| 260 | 20240819 | 142900 | 73736203500 | 310500 | 310500 | 311000 | 310500 | 272 |
| 261 | 20240819 | 142800 | 73651731000 | 311000 | 310500 | 311000 | 310500 | 466 |
| 262 | 20240819 | 142700 | 73507020500 | 310500 | 310500 | 311000 | 310500 | 398 |
| 263 | 20240819 | 142600 | 73383414500 | 311000 | 310500 | 311000 | 310500 | 440 |
| 264 | 20240819 | 142500 | 73246708000 | 310500 | 311000 | 311000 | 310500 | 215 |
| 265 | 20240819 | 142400 | 73179918500 | 311000 | 310500 | 311000 | 310500 | 880 |
| 266 | 20240819 | 142300 | 72906662000 | 310500 | 310500 | 311000 | 310500 | 665 |
| 267 | 20240819 | 142200 | 72699955000 | 310500 | 310500 | 311000 | 310500 | 382 |
| 268 | 20240819 | 142100 | 72581311500 | 310500 | 310500 | 311000 | 310500 | 516 |
| 269 | 20240819 | 142000 | 72421050000 | 310500 | 310500 | 311000 | 310500 | 480 |
| 270 | 20240819 | 141900 | 72271976500 | 311000 | 310500 | 311000 | 310500 | 315 |
| 271 | 20240819 | 141800 | 72174148000 | 310500 | 310500 | 311000 | 310500 | 394 |
| 272 | 20240819 | 141700 | 72051787000 | 310500 | 310500 | 311000 | 310500 | 399 |
| 273 | 20240819 | 141600 | 71927838500 | 311000 | 310500 | 311000 | 310500 | 753 |
| 274 | 20240819 | 141500 | 71693799000 | 310500 | 310500 | 311000 | 310500 | 394 |
| 275 | 20240819 | 141400 | 71571428500 | 310500 | 310500 | 311000 | 310500 | 550 |
| 276 | 20240819 | 141300 | 71400545500 | 310500 | 310500 | 311000 | 310500 | 205 |
| 277 | 20240819 | 141200 | 71336853500 | 310500 | 310500 | 311000 | 310500 | 511 |
| 278 | 20240819 | 141100 | 71178143000 | 311000 | 310500 | 311000 | 310500 | 466 |
| 279 | 20240819 | 141000 | 71033379000 | 311000 | 310500 | 311000 | 310500 | 606 |
| 280 | 20240819 | 140900 | 70845189000 | 310500 | 310500 | 311000 | 310500 | 354 |
| 281 | 20240819 | 140800 | 70735233500 | 311000 | 311500 | 311500 | 310500 | 1033 |
| 282 | 20240819 | 140700 | 70414099000 | 311500 | 311000 | 311500 | 311000 | 1153 |
| 283 | 20240819 | 140600 | 70055503500 | 311000 | 311000 | 311500 | 311000 | 505 |
| 284 | 20240819 | 140500 | 69898423500 | 311000 | 311000 | 311500 | 311000 | 335 |
| 285 | 20240819 | 140400 | 69794204500 | 311000 | 311000 | 311500 | 311000 | 576 |
| 286 | 20240819 | 140300 | 69615042000 | 311000 | 311000 | 311500 | 311000 | 350 |
| 287 | 20240819 | 140200 | 69506173500 | 311000 | 311000 | 311500 | 311000 | 424 |
| 288 | 20240819 | 140100 | 69374293500 | 311000 | 311000 | 311500 | 311000 | 356 |
| 289 | 20240819 | 140000 | 69263555500 | 311000 | 311000 | 311500 | 311000 | 541 |
| 290 | 20240819 | 135900 | 69095220500 | 311500 | 311500 | 311500 | 311000 | 395 |
| 291 | 20240819 | 135800 | 68972354500 | 311000 | 311000 | 311500 | 311000 | 358 |
| 292 | 20240819 | 135700 | 68860999000 | 311000 | 311500 | 311500 | 311000 | 607 |
| 293 | 20240819 | 135600 | 68672208000 | 311500 | 311500 | 312000 | 311000 | 867 |
| 294 | 20240819 | 135500 | 68402229500 | 311500 | 312000 | 312000 | 311500 | 267 |
| 295 | 20240819 | 135400 | 68319042000 | 311500 | 311500 | 312000 | 311500 | 371 |
| 296 | 20240819 | 135300 | 68203469500 | 311500 | 311500 | 312000 | 311500 | 381 |
| 297 | 20240819 | 135200 | 68084779000 | 311500 | 311500 | 312000 | 311500 | 387 |
| 298 | 20240819 | 135100 | 67964218500 | 312000 | 311500 | 312000 | 311500 | 781 |
| 299 | 20240819 | 135000 | 67720744000 | 311500 | 311500 | 312000 | 311500 | 237 |
| 300 | 20240819 | 134900 | 67646913500 | 312000 | 311500 | 312000 | 311500 | 461 |
| 301 | 20240819 | 134800 | 67503297000 | 311500 | 311500 | 312000 | 311500 | 142 |
| 302 | 20240819 | 134700 | 67459059000 | 311500 | 311000 | 312000 | 311000 | 812 |
| 303 | 20240819 | 134600 | 67206185000 | 311000 | 311500 | 311500 | 311000 | 614 |
| 304 | 20240819 | 134500 | 67015077500 | 311500 | 311000 | 311500 | 311000 | 334 |
| 305 | 20240819 | 134400 | 66911170500 | 311500 | 311000 | 311500 | 311000 | 491 |
| 306 | 20240819 | 134300 | 66758308000 | 311000 | 311500 | 311500 | 311000 | 260 |
| 307 | 20240819 | 134200 | 66677412500 | 311000 | 311000 | 311500 | 311000 | 707 |
| 308 | 20240819 | 134100 | 66457345500 | 311000 | 311500 | 312000 | 311000 | 651 |
| 309 | 20240819 | 134000 | 66254644500 | 311500 | 311500 | 312000 | 311500 | 479 |
| 310 | 20240819 | 133900 | 66105406500 | 311500 | 311500 | 312000 | 311500 | 1360 |
| 311 | 20240819 | 133800 | 65681731500 | 311500 | 312000 | 312000 | 311500 | 328 |
| 312 | 20240819 | 133700 | 65579472500 | 312000 | 311500 | 312000 | 311500 | 315 |
| 313 | 20240819 | 133600 | 65481316000 | 311500 | 311500 | 312000 | 311500 | 206 |
| 314 | 20240819 | 133500 | 65417136500 | 311500 | 311000 | 311500 | 311000 | 668 |
| 315 | 20240819 | 133400 | 65209111500 | 311000 | 311000 | 311500 | 311000 | 202 |
| 316 | 20240819 | 133300 | 65146237500 | 311000 | 311000 | 311500 | 311000 | 318 |
| 317 | 20240819 | 133200 | 65047265000 | 311500 | 311500 | 312000 | 311000 | 632 |
| 318 | 20240819 | 133100 | 64850442000 | 311500 | 311500 | 312000 | 311500 | 421 |
| 319 | 20240819 | 133000 | 64719296000 | 311500 | 312500 | 312500 | 311500 | 2242 |
| 320 | 20240819 | 132900 | 64020113500 | 312000 | 312000 | 312500 | 312000 | 459 |
| 321 | 20240819 | 132800 | 63876899000 | 312000 | 312000 | 312500 | 312000 | 133 |
| 322 | 20240819 | 132700 | 63835393000 | 312500 | 312000 | 312500 | 312000 | 144 |
| 323 | 20240819 | 132600 | 63790448500 | 312000 | 312000 | 312500 | 312000 | 159 |
| 324 | 20240819 | 132500 | 63740830000 | 312000 | 311500 | 312000 | 311500 | 794 |
| 325 | 20240819 | 132400 | 63493185000 | 311500 | 311500 | 312000 | 311500 | 330 |
| 326 | 20240819 | 132300 | 63390370000 | 311500 | 311500 | 312000 | 311000 | 1591 |
| 327 | 20240819 | 132200 | 62894668500 | 311500 | 311500 | 312000 | 311500 | 1692 |
| 328 | 20240819 | 132100 | 62367580000 | 311500 | 311500 | 312000 | 311500 | 459 |
| 329 | 20240819 | 132000 | 62224548500 | 311500 | 311500 | 312000 | 311500 | 730 |
| 330 | 20240819 | 131900 | 61997061000 | 312000 | 312000 | 312000 | 311500 | 440 |
| 331 | 20240819 | 131800 | 61859958000 | 311500 | 312000 | 312000 | 311500 | 1495 |
| 332 | 20240819 | 131700 | 61394228500 | 312000 | 312000 | 312500 | 311500 | 3588 |
| 333 | 20240819 | 131600 | 60274767000 | 312000 | 312000 | 312500 | 312000 | 379 |
| 334 | 20240819 | 131500 | 60156503000 | 312000 | 312000 | 312500 | 312000 | 251 |
| 335 | 20240819 | 131400 | 60078180000 | 312000 | 312500 | 312500 | 312000 | 178 |
| 336 | 20240819 | 131300 | 60022631000 | 312500 | 312000 | 312500 | 312000 | 333 |
| 337 | 20240819 | 131200 | 59918720000 | 312500 | 312000 | 312500 | 312000 | 188 |
| 338 | 20240819 | 131100 | 59860038000 | 312500 | 312000 | 312500 | 312000 | 1264 |
| 339 | 20240819 | 131000 | 59465141000 | 312000 | 312500 | 312500 | 312000 | 2467 |
| 340 | 20240819 | 130900 | 58695422500 | 312000 | 312000 | 312500 | 312000 | 389 |
| 341 | 20240819 | 130800 | 58573987500 | 312000 | 312500 | 312500 | 312000 | 778 |
| 342 | 20240819 | 130700 | 58331229500 | 312500 | 312500 | 313000 | 312000 | 574 |
| 343 | 20240819 | 130600 | 58151842000 | 313000 | 312500 | 313000 | 312500 | 1647 |
| 344 | 20240819 | 130500 | 57637150000 | 312500 | 313000 | 313000 | 312500 | 212 |
| 345 | 20240819 | 130400 | 57570890500 | 313000 | 312500 | 313000 | 312500 | 247 |
| 346 | 20240819 | 130300 | 57493682000 | 312500 | 313000 | 313500 | 312500 | 753 |
| 347 | 20240819 | 130200 | 57258040500 | 313000 | 313000 | 313500 | 313000 | 63 |
| 348 | 20240819 | 130100 | 57238303000 | 313000 | 313500 | 313500 | 313000 | 584 |
| 349 | 20240819 | 130000 | 57055309500 | 313000 | 312500 | 313500 | 312500 | 783 |
| 350 | 20240819 | 125900 | 56810171000 | 313000 | 312500 | 313000 | 312500 | 208 |
| 351 | 20240819 | 125800 | 56745106500 | 313000 | 313000 | 313000 | 312500 | 68 |
| 352 | 20240819 | 125700 | 56723828500 | 313000 | 312500 | 313000 | 312500 | 134 |
| 353 | 20240819 | 125600 | 56681930500 | 312500 | 313000 | 313000 | 312500 | 253 |
| 354 | 20240819 | 125500 | 56602828500 | 313000 | 313000 | 313000 | 312500 | 222 |
| 355 | 20240819 | 125400 | 56533380000 | 313000 | 313000 | 313000 | 312500 | 30 |
| 356 | 20240819 | 125300 | 56523990500 | 313000 | 313000 | 313000 | 312500 | 272 |
| 357 | 20240819 | 125200 | 56438867500 | 312500 | 313000 | 313000 | 312500 | 189 |
| 358 | 20240819 | 125100 | 56379785000 | 313000 | 313000 | 313000 | 312500 | 48 |
| 359 | 20240819 | 125000 | 56364768500 | 313000 | 312500 | 313000 | 312500 | 245 |
| 360 | 20240819 | 124900 | 56288150500 | 313000 | 313000 | 313000 | 312500 | 129 |
| 361 | 20240819 | 124800 | 56247776000 | 313000 | 313000 | 313000 | 312500 | 1396 |
| 362 | 20240819 | 124700 | 55811371000 | 313000 | 312500 | 313000 | 312500 | 248 |
| 363 | 20240819 | 124600 | 55733822000 | 312500 | 312500 | 313000 | 312500 | 202 |
| 364 | 20240819 | 124500 | 55670690000 | 313000 | 313000 | 313000 | 312500 | 247 |
| 365 | 20240819 | 124400 | 55593480000 | 313000 | 313000 | 313000 | 312500 | 57 |
| 366 | 20240819 | 124300 | 55575646500 | 312500 | 313000 | 313000 | 312500 | 233 |
| 367 | 20240819 | 124200 | 55502786500 | 312500 | 313000 | 313000 | 312500 | 105 |
| 368 | 20240819 | 124100 | 55469951000 | 313000 | 313000 | 313500 | 312500 | 1321 |
| 369 | 20240819 | 124000 | 55056976500 | 313500 | 313000 | 313500 | 313000 | 1083 |
| 370 | 20240819 | 123900 | 54717944500 | 313000 | 313000 | 313500 | 313000 | 170 |
| 371 | 20240819 | 123800 | 54664690500 | 313500 | 313500 | 313500 | 313000 | 71 |
| 372 | 20240819 | 123700 | 54642450000 | 313000 | 313500 | 313500 | 313000 | 118 |
| 373 | 20240819 | 123600 | 54605488500 | 313000 | 313500 | 313500 | 313000 | 106 |
| 374 | 20240819 | 123500 | 54572300000 | 313500 | 313000 | 313500 | 313000 | 93 |
| 375 | 20240819 | 123400 | 54543150500 | 313000 | 313000 | 313500 | 313000 | 60 |
| 376 | 20240819 | 123300 | 54524357000 | 313500 | 313500 | 313500 | 313000 | 263 |
| 377 | 20240819 | 123200 | 54441912000 | 313500 | 313000 | 313500 | 313000 | 69 |
| 378 | 20240819 | 123100 | 54420293000 | 313000 | 313500 | 313500 | 313000 | 230 |
| 379 | 20240819 | 123000 | 54348222000 | 313000 | 313500 | 313500 | 313000 | 92 |
| 380 | 20240819 | 122900 | 54319407500 | 313000 | 313000 | 313500 | 313000 | 110 |
| 381 | 20240819 | 122800 | 54284958500 | 313000 | 313000 | 313500 | 313000 | 407 |
| 382 | 20240819 | 122700 | 54157550000 | 313500 | 313500 | 313500 | 313000 | 93 |
| 383 | 20240819 | 122600 | 54128426000 | 313500 | 313000 | 313500 | 313000 | 78 |
| 384 | 20240819 | 122500 | 54103997000 | 313000 | 313000 | 313000 | 312500 | 468 |
| 385 | 20240819 | 122400 | 53957557000 | 313000 | 313500 | 313500 | 312500 | 219 |
| 386 | 20240819 | 122300 | 53889009500 | 313500 | 312000 | 313500 | 312000 | 1736 |
| 387 | 20240819 | 122200 | 53346327500 | 312500 | 312000 | 312500 | 312000 | 123 |
| 388 | 20240819 | 122100 | 53307896500 | 312500 | 312500 | 312500 | 312000 | 187 |
| 389 | 20240819 | 122000 | 53249482500 | 312500 | 312000 | 312500 | 312000 | 333 |
| 390 | 20240819 | 121900 | 53145465500 | 312500 | 313000 | 313000 | 312000 | 2291 |
| 391 | 20240819 | 121800 | 52429595000 | 312500 | 313000 | 313000 | 312500 | 1210 |
| 392 | 20240819 | 121700 | 52051438000 | 313000 | 313000 | 313000 | 312500 | 265 |
| 393 | 20240819 | 121600 | 51968597500 | 313000 | 312500 | 313000 | 312500 | 149 |
| 394 | 20240819 | 121500 | 51922019500 | 313000 | 314000 | 314000 | 312500 | 10301 |
| 395 | 20240819 | 121400 | 48697403000 | 314000 | 313500 | 314000 | 313500 | 271 |
| 396 | 20240819 | 121300 | 48612350500 | 313500 | 313500 | 314000 | 313500 | 107 |
| 397 | 20240819 | 121200 | 48578787000 | 313500 | 314000 | 314000 | 313500 | 271 |
| 398 | 20240819 | 121100 | 48493783000 | 314000 | 314000 | 314000 | 313500 | 125 |
| 399 | 20240819 | 121000 | 48454571000 | 313500 | 313500 | 314000 | 313500 | 141 |
| 400 | 20240819 | 120900 | 48410358000 | 313500 | 314000 | 314000 | 313500 | 260 |
| 401 | 20240819 | 120800 | 48328829500 | 314000 | 314000 | 314000 | 313500 | 304 |
| 402 | 20240819 | 120700 | 48233401000 | 313500 | 313500 | 314000 | 313500 | 218 |
| 403 | 20240819 | 120600 | 48165042500 | 313500 | 314000 | 314000 | 313500 | 369 |
| 404 | 20240819 | 120500 | 48049267500 | 314000 | 313500 | 314000 | 313500 | 491 |
| 405 | 20240819 | 120400 | 47895300500 | 313500 | 313500 | 314000 | 313500 | 195 |
| 406 | 20240819 | 120300 | 47834128000 | 313500 | 314000 | 314000 | 313500 | 211 |
| 407 | 20240819 | 120200 | 47767977000 | 314000 | 314000 | 314000 | 313500 | 255 |
| 408 | 20240819 | 120100 | 47687988000 | 314000 | 314000 | 314000 | 313500 | 1603 |
| 409 | 20240819 | 120000 | 47184698000 | 314000 | 314500 | 314500 | 314000 | 155 |
| 410 | 20240819 | 115900 | 47136017000 | 314000 | 314500 | 314500 | 314000 | 145 |
| 411 | 20240819 | 115800 | 47090468500 | 314000 | 314500 | 314500 | 314000 | 201 |
| 412 | 20240819 | 115700 | 47027302500 | 314000 | 314000 | 314500 | 314000 | 194 |
| 413 | 20240819 | 115600 | 46966379500 | 314500 | 314000 | 314500 | 314000 | 105 |
| 414 | 20240819 | 115500 | 46933399000 | 314000 | 314000 | 314500 | 314000 | 150 |
| 415 | 20240819 | 115400 | 46886284500 | 314500 | 314000 | 314500 | 314000 | 75 |
| 416 | 20240819 | 115300 | 46862725000 | 314000 | 314500 | 314500 | 314000 | 179 |
| 417 | 20240819 | 115200 | 46806503500 | 314000 | 314500 | 314500 | 314000 | 110 |
| 418 | 20240819 | 115100 | 46771956500 | 314500 | 314000 | 314500 | 314000 | 91 |
| 419 | 20240819 | 115000 | 46743376000 | 314000 | 314500 | 314500 | 314000 | 180 |
| 420 | 20240819 | 114900 | 46686785000 | 314500 | 314000 | 314500 | 314000 | 121 |
| 421 | 20240819 | 114800 | 46648782000 | 314500 | 314500 | 314500 | 314000 | 84 |
| 422 | 20240819 | 114700 | 46622397000 | 314500 | 314500 | 315000 | 314000 | 103 |
| 423 | 20240819 | 114600 | 46590030500 | 314500 | 313500 | 314500 | 313500 | 1082 |
| 424 | 20240819 | 114500 | 46250078000 | 313500 | 314000 | 314000 | 313500 | 427 |
| 425 | 20240819 | 114400 | 46116067000 | 314000 | 313500 | 314000 | 313500 | 269 |
| 426 | 20240819 | 114300 | 46031696500 | 313500 | 313500 | 314000 | 313500 | 409 |
| 427 | 20240819 | 114200 | 45903426500 | 313500 | 314000 | 314000 | 313500 | 301 |
| 428 | 20240819 | 114100 | 45809051000 | 314000 | 313500 | 314000 | 313500 | 457 |
| 429 | 20240819 | 114000 | 45665756500 | 314000 | 313500 | 314000 | 313500 | 183 |
| 430 | 20240819 | 113900 | 45608330500 | 313500 | 314000 | 314500 | 313500 | 383 |
| 431 | 20240819 | 113800 | 45488084500 | 314000 | 314000 | 314500 | 314000 | 819 |
| 432 | 20240819 | 113700 | 45230917500 | 314500 | 314500 | 314500 | 314000 | 635 |
| 433 | 20240819 | 113600 | 45031498000 | 314000 | 314000 | 314500 | 314000 | 209 |
| 434 | 20240819 | 113500 | 44965850500 | 314500 | 314500 | 314500 | 314000 | 150 |
| 435 | 20240819 | 113400 | 44918743500 | 314500 | 314000 | 314500 | 314000 | 231 |
| 436 | 20240819 | 113300 | 44846201000 | 314000 | 314000 | 314500 | 314000 | 120 |
| 437 | 20240819 | 113200 | 44808519000 | 314500 | 314500 | 314500 | 314000 | 404 |
| 438 | 20240819 | 113100 | 44681497500 | 314500 | 314500 | 314500 | 314000 | 44 |
| 439 | 20240819 | 113000 | 44667663000 | 314000 | 314000 | 314500 | 314000 | 44 |
| 440 | 20240819 | 112900 | 44653837500 | 314000 | 314000 | 314500 | 314000 | 49 |
| 441 | 20240819 | 112800 | 44638444000 | 314000 | 314500 | 314500 | 314000 | 995 |
| 442 | 20240819 | 112700 | 44325714000 | 314500 | 314500 | 314500 | 314000 | 257 |
| 443 | 20240819 | 112600 | 44244958500 | 314500 | 314500 | 314500 | 314000 | 126 |
| 444 | 20240819 | 112500 | 44205385000 | 314500 | 314000 | 314500 | 314000 | 303 |
| 445 | 20240819 | 112400 | 44110151500 | 314000 | 314000 | 314500 | 314000 | 259 |
| 446 | 20240819 | 112300 | 44028811500 | 314000 | 314500 | 314500 | 314000 | 171 |
| 447 | 20240819 | 112200 | 43975106500 | 314500 | 314500 | 314500 | 314000 | 970 |
| 448 | 20240819 | 112100 | 43670505500 | 314500 | 315000 | 315000 | 314000 | 1340 |
| 449 | 20240819 | 112000 | 43249235500 | 314500 | 314500 | 315000 | 314500 | 556 |
| 450 | 20240819 | 111900 | 43074323000 | 314500 | 315000 | 315000 | 314500 | 137 |
| 451 | 20240819 | 111800 | 43031233000 | 314500 | 315000 | 315000 | 314500 | 152 |
| 452 | 20240819 | 111700 | 42983424000 | 314500 | 314500 | 315000 | 314500 | 284 |
| 453 | 20240819 | 111600 | 42894104500 | 314500 | 315000 | 315000 | 314500 | 277 |
| 454 | 20240819 | 111500 | 42806963500 | 314500 | 314500 | 315000 | 314500 | 205 |
| 455 | 20240819 | 111400 | 42742462500 | 314500 | 314500 | 315000 | 314500 | 235 |
| 456 | 20240819 | 111300 | 42668551500 | 314500 | 315000 | 315000 | 314500 | 144 |
| 457 | 20240819 | 111200 | 42623241000 | 315000 | 315000 | 315000 | 314500 | 111 |
| 458 | 20240819 | 111100 | 42588309000 | 315000 | 314500 | 315000 | 314500 | 1146 |
| 459 | 20240819 | 111000 | 42227373500 | 314500 | 315000 | 315000 | 314500 | 209 |
| 460 | 20240819 | 110900 | 42161628500 | 315000 | 314500 | 315000 | 314500 | 351 |
| 461 | 20240819 | 110800 | 42051233500 | 315000 | 315000 | 315000 | 314500 | 411 |
| 462 | 20240819 | 110700 | 41921970000 | 315000 | 314500 | 315000 | 314500 | 234 |
| 463 | 20240819 | 110600 | 41848371000 | 314500 | 315000 | 315000 | 314500 | 674 |
| 464 | 20240819 | 110500 | 41636163500 | 314500 | 315500 | 315500 | 314500 | 689 |
| 465 | 20240819 | 110400 | 41419443500 | 315000 | 314500 | 315000 | 314500 | 431 |
| 466 | 20240819 | 110300 | 41283682500 | 315000 | 315000 | 315000 | 314500 | 496 |
| 467 | 20240819 | 110200 | 41127482500 | 314500 | 315000 | 315000 | 314500 | 29 |
| 468 | 20240819 | 110100 | 41118351000 | 314500 | 314500 | 315000 | 314500 | 463 |
| 469 | 20240819 | 110000 | 40972736000 | 314500 | 314500 | 315000 | 314500 | 415 |
| 470 | 20240819 | 105900 | 40842204000 | 314500 | 314500 | 315000 | 314500 | 288 |
| 471 | 20240819 | 105800 | 40751622000 | 314500 | 314500 | 315000 | 314500 | 97 |
| 472 | 20240819 | 105700 | 40721112000 | 314500 | 315000 | 315000 | 314000 | 370 |
| 473 | 20240819 | 105600 | 40604753500 | 315000 | 314000 | 315000 | 314000 | 700 |
| 474 | 20240819 | 105500 | 40384657500 | 314500 | 314500 | 314500 | 314000 | 211 |
| 475 | 20240819 | 105400 | 40318326000 | 314000 | 314500 | 314500 | 314000 | 207 |
| 476 | 20240819 | 105300 | 40253276000 | 314500 | 314500 | 314500 | 314000 | 117 |
| 477 | 20240819 | 105200 | 40216487000 | 314500 | 315000 | 315000 | 314000 | 252 |
| 478 | 20240819 | 105100 | 40137262000 | 314500 | 314500 | 315000 | 314500 | 270 |
| 479 | 20240819 | 105000 | 40052336500 | 314500 | 314500 | 315000 | 314500 | 86 |
| 480 | 20240819 | 104900 | 40025285500 | 314500 | 314500 | 315000 | 314500 | 51 |
| 481 | 20240819 | 104800 | 40009245000 | 315000 | 314500 | 315000 | 314000 | 936 |
| 482 | 20240819 | 104700 | 39714953000 | 315000 | 314500 | 315000 | 314500 | 178 |
| 483 | 20240819 | 104600 | 39658968500 | 314500 | 314500 | 315000 | 314500 | 528 |
| 484 | 20240819 | 104500 | 39492900500 | 314500 | 315000 | 315000 | 314500 | 1115 |
| 485 | 20240819 | 104400 | 39141988500 | 315000 | 315000 | 315500 | 315000 | 409 |
| 486 | 20240819 | 104300 | 39013140500 | 315500 | 315000 | 315500 | 315000 | 338 |
| 487 | 20240819 | 104200 | 38906618000 | 315500 | 315000 | 315500 | 315000 | 134 |
| 488 | 20240819 | 104100 | 38864402500 | 315000 | 315500 | 315500 | 315000 | 247 |
| 489 | 20240819 | 104000 | 38786584000 | 315500 | 315000 | 315500 | 315000 | 276 |
| 490 | 20240819 | 103900 | 38699627000 | 315500 | 315500 | 315500 | 315000 | 308 |
| 491 | 20240819 | 103800 | 38602589500 | 315500 | 315500 | 315500 | 315000 | 163 |
| 492 | 20240819 | 103700 | 38551184000 | 315500 | 315500 | 315500 | 315000 | 544 |
| 493 | 20240819 | 103600 | 38379579000 | 315500 | 315000 | 315500 | 315000 | 208 |
| 494 | 20240819 | 103500 | 38314003000 | 315000 | 315500 | 315500 | 315000 | 191 |
| 495 | 20240819 | 103400 | 38253821000 | 315500 | 315500 | 315500 | 315000 | 258 |
| 496 | 20240819 | 103300 | 38172541500 | 315000 | 315500 | 315500 | 315000 | 132 |
| 497 | 20240819 | 103200 | 38130916500 | 315500 | 315500 | 316000 | 315500 | 93 |
| 498 | 20240819 | 103100 | 38101574500 | 315500 | 315500 | 315500 | 315000 | 384 |
| 499 | 20240819 | 103000 | 37980436000 | 315500 | 315000 | 315500 | 315000 | 317 |
| 500 | 20240819 | 102900 | 37880425000 | 315500 | 315000 | 315500 | 315000 | 67 |
| 501 | 20240819 | 102800 | 37859296500 | 315000 | 314500 | 315500 | 314500 | 2253 |
| 502 | 20240819 | 102700 | 37149670500 | 314500 | 314500 | 315000 | 314500 | 611 |
| 503 | 20240819 | 102600 | 36957502000 | 314500 | 314500 | 315000 | 314500 | 240 |
| 504 | 20240819 | 102500 | 36881993500 | 314500 | 314500 | 315000 | 314500 | 226 |
| 505 | 20240819 | 102400 | 36810880000 | 315000 | 315000 | 315000 | 314500 | 222 |
| 506 | 20240819 | 102300 | 36741008500 | 315000 | 314500 | 315000 | 314500 | 70 |
| 507 | 20240819 | 102200 | 36718971000 | 315000 | 314500 | 315000 | 314500 | 744 |
| 508 | 20240819 | 102100 | 36484766500 | 314500 | 315000 | 315500 | 314500 | 842 |
| 509 | 20240819 | 102000 | 36219588500 | 315500 | 315000 | 315500 | 315000 | 344 |
| 510 | 20240819 | 101900 | 36111182000 | 315000 | 315000 | 315000 | 315000 | 123 |
| 511 | 20240819 | 101800 | 36072437000 | 315000 | 315500 | 315500 | 315000 | 241 |
| 512 | 20240819 | 101700 | 35996520000 | 315500 | 315500 | 315500 | 315000 | 144 |
| 513 | 20240819 | 101600 | 35951157500 | 315000 | 315000 | 315500 | 314500 | 673 |
| 514 | 20240819 | 101500 | 35739189500 | 315000 | 315000 | 315500 | 314500 | 1109 |
| 515 | 20240819 | 101400 | 35390005000 | 315000 | 315000 | 315500 | 314500 | 408 |
| 516 | 20240819 | 101300 | 35261560500 | 315500 | 315500 | 315500 | 315000 | 196 |
| 517 | 20240819 | 101200 | 35199816500 | 315000 | 315000 | 315500 | 315000 | 272 |
| 518 | 20240819 | 101100 | 35114133500 | 315000 | 315500 | 315500 | 315000 | 122 |
| 519 | 20240819 | 101000 | 35075694500 | 315500 | 314500 | 315500 | 314500 | 991 |
| 520 | 20240819 | 100900 | 34763584000 | 314500 | 314500 | 315000 | 314500 | 1207 |
| 521 | 20240819 | 100800 | 34383975000 | 315000 | 315000 | 315000 | 314500 | 608 |
| 522 | 20240819 | 100700 | 34192750000 | 314500 | 314500 | 315000 | 314500 | 813 |
| 523 | 20240819 | 100600 | 33937046000 | 315000 | 314500 | 315000 | 314500 | 819 |
| 524 | 20240819 | 100500 | 33679465500 | 314500 | 314500 | 315000 | 314500 | 476 |
| 525 | 20240819 | 100400 | 33529680000 | 315000 | 314500 | 315000 | 314500 | 303 |
| 526 | 20240819 | 100300 | 33434328000 | 315000 | 314500 | 315000 | 314500 | 541 |
| 527 | 20240819 | 100200 | 33263971500 | 314500 | 315500 | 315500 | 314500 | 2906 |
| 528 | 20240819 | 100100 | 32348596000 | 315500 | 315500 | 315500 | 315000 | 227 |
| 529 | 20240819 | 100000 | 32277064500 | 315500 | 315500 | 315500 | 315000 | 711 |
| 530 | 20240819 | 095900 | 32052848500 | 315000 | 315500 | 316000 | 315000 | 622 |
| 531 | 20240819 | 095800 | 31856606000 | 315500 | 316000 | 316000 | 315500 | 513 |
| 532 | 20240819 | 095700 | 31694680500 | 315500 | 315500 | 316000 | 315500 | 379 |
| 533 | 20240819 | 095600 | 31575094000 | 315500 | 315500 | 316000 | 315500 | 527 |
| 534 | 20240819 | 095500 | 31408819000 | 315500 | 315500 | 316000 | 315500 | 320 |
| 535 | 20240819 | 095400 | 31307833500 | 316000 | 316500 | 316500 | 315500 | 1047 |
| 536 | 20240819 | 095300 | 30976991000 | 316500 | 316500 | 316500 | 316000 | 279 |
| 537 | 20240819 | 095200 | 30888775500 | 316000 | 316000 | 316500 | 316000 | 577 |
| 538 | 20240819 | 095100 | 30706433500 | 316000 | 316000 | 316000 | 315500 | 696 |
| 539 | 20240819 | 095000 | 30486554500 | 316000 | 316000 | 316500 | 316000 | 353 |
| 540 | 20240819 | 094900 | 30375002000 | 316500 | 316000 | 316500 | 316000 | 425 |
| 541 | 20240819 | 094800 | 30240516000 | 316500 | 316000 | 316500 | 315500 | 832 |
| 542 | 20240819 | 094700 | 29977538500 | 316000 | 316000 | 316000 | 315500 | 1019 |
| 543 | 20240819 | 094600 | 29655822500 | 315500 | 316000 | 316500 | 315500 | 735 |
| 544 | 20240819 | 094500 | 29423561500 | 316000 | 316000 | 316500 | 316000 | 1136 |
| 545 | 20240819 | 094400 | 29064569500 | 316000 | 316500 | 317000 | 316000 | 2166 |
| 546 | 20240819 | 094300 | 28379432000 | 317000 | 317000 | 317000 | 316500 | 357 |
| 547 | 20240819 | 094200 | 28266430000 | 316500 | 317500 | 317500 | 316500 | 348 |
| 548 | 20240819 | 094100 | 28156120000 | 317500 | 317500 | 318000 | 317000 | 603 |
| 549 | 20240819 | 094000 | 27964757500 | 317500 | 317000 | 318000 | 316500 | 2575 |
| 550 | 20240819 | 093900 | 27148325500 | 317000 | 316500 | 317000 | 316000 | 2573 |
| 551 | 20240819 | 093800 | 26334558500 | 316000 | 316500 | 316500 | 316000 | 386 |
| 552 | 20240819 | 093700 | 26212533500 | 317000 | 317000 | 317000 | 316500 | 1075 |
| 553 | 20240819 | 093600 | 25872267000 | 316500 | 317000 | 317000 | 316500 | 112 |
| 554 | 20240819 | 093500 | 25836786500 | 317000 | 317000 | 317000 | 316500 | 301 |
| 555 | 20240819 | 093400 | 25741396500 | 316500 | 317000 | 317000 | 316500 | 856 |
| 556 | 20240819 | 093300 | 25470194500 | 317000 | 317500 | 318000 | 317000 | 1134 |
| 557 | 20240819 | 093200 | 25110510500 | 317500 | 317500 | 318000 | 317500 | 768 |
| 558 | 20240819 | 093100 | 24866380000 | 318000 | 318500 | 318500 | 317500 | 835 |
| 559 | 20240819 | 093000 | 24600854500 | 318000 | 318500 | 318500 | 318000 | 406 |
| 560 | 20240819 | 092900 | 24471720500 | 318500 | 317500 | 318500 | 317000 | 1447 |
| 561 | 20240819 | 092800 | 24012245500 | 317000 | 317000 | 317500 | 317000 | 574 |
| 562 | 20240819 | 092700 | 23830261000 | 317000 | 317500 | 318000 | 317000 | 1478 |
| 563 | 20240819 | 092600 | 23361456000 | 317500 | 318500 | 318500 | 317500 | 806 |
| 564 | 20240819 | 092500 | 23105242500 | 318000 | 318500 | 318500 | 318000 | 2021 |
| 565 | 20240819 | 092400 | 22462473500 | 318500 | 319000 | 319000 | 317500 | 1877 |
| 566 | 20240819 | 092300 | 21865053500 | 318500 | 319000 | 319000 | 318500 | 927 |
| 567 | 20240819 | 092200 | 21569410500 | 319000 | 319000 | 319500 | 318500 | 1062 |
| 568 | 20240819 | 092100 | 21230634000 | 318500 | 318000 | 319000 | 318000 | 1219 |
| 569 | 20240819 | 092000 | 20842511500 | 318000 | 317500 | 318500 | 317500 | 1723 |
| 570 | 20240819 | 091900 | 20295049000 | 317500 | 318000 | 318000 | 317500 | 635 |
| 571 | 20240819 | 091800 | 20093397000 | 317500 | 318000 | 318000 | 317500 | 1320 |
| 572 | 20240819 | 091700 | 19674039500 | 317500 | 318500 | 318500 | 317500 | 3136 |
| 573 | 20240819 | 091600 | 18676638500 | 318500 | 318000 | 318500 | 317500 | 1313 |
| 574 | 20240819 | 091500 | 18259374000 | 318000 | 318000 | 318500 | 317500 | 1925 |
| 575 | 20240819 | 091400 | 17647341000 | 318500 | 317500 | 318500 | 317000 | 1435 |
| 576 | 20240819 | 091300 | 17191543500 | 317500 | 317000 | 317500 | 316500 | 2066 |
| 577 | 20240819 | 091200 | 16536609500 | 317000 | 316000 | 317000 | 315500 | 2964 |
| 578 | 20240819 | 091100 | 15597936500 | 316000 | 315500 | 316000 | 315000 | 1220 |
| 579 | 20240819 | 091000 | 15213061000 | 315500 | 315000 | 316000 | 314500 | 1875 |
| 580 | 20240819 | 090900 | 14622134000 | 315000 | 314000 | 315000 | 314000 | 1876 |
| 581 | 20240819 | 090800 | 14032596000 | 314000 | 315000 | 315000 | 313500 | 5129 |
| 582 | 20240819 | 090700 | 12421604500 | 314500 | 314000 | 315000 | 314000 | 2064 |
| 583 | 20240819 | 090600 | 11772582000 | 314000 | 313500 | 314500 | 313500 | 4391 |
| 584 | 20240819 | 090500 | 10393854000 | 313500 | 315000 | 315000 | 312500 | 5654 |
| 585 | 20240819 | 090400 | 8621718000 | 315000 | 316000 | 316000 | 314500 | 4690 |
| 586 | 20240819 | 090300 | 7143412000 | 316000 | 315500 | 316500 | 315500 | 2557 |
| 587 | 20240819 | 090200 | 6335503000 | 316000 | 315500 | 316500 | 315500 | 3917 |
| 588 | 20240819 | 090100 | 5098289000 | 315500 | 316000 | 316500 | 315500 | 5228 |
| 589 | 20240819 | 090000 | 3447435000 | 316500 | 319500 | 319500 | 316000 | 9946 |