34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240819 | 192100 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 6469 |
| 3 | 20240819 | 192000 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 4 | 20240819 | 191900 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 5 | 20240819 | 191800 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 6 | 20240819 | 191700 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 7 | 20240819 | 191600 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 8 | 20240819 | 191500 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 9 | 20240819 | 191400 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 10 | 20240819 | 191300 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 11 | 20240819 | 191200 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 12 | 20240819 | 191100 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 13 | 20240819 | 191000 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 14 | 20240819 | 190900 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 15 | 20240819 | 190800 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 16 | 20240819 | 190700 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 17 | 20240819 | 190600 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 18 | 20240819 | 190500 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 19 | 20240819 | 190400 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 20 | 20240819 | 190300 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 21 | 20240819 | 190200 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 22 | 20240819 | 190100 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 23 | 20240819 | 190000 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 24 | 20240819 | 185900 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 25 | 20240819 | 185800 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 26 | 20240819 | 185700 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 27 | 20240819 | 185600 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 28 | 20240819 | 185500 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 29 | 20240819 | 185400 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 30 | 20240819 | 185300 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 31 | 20240819 | 185200 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 32 | 20240819 | 185100 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 6469 |
| 33 | 20240819 | 185000 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 34 | 20240819 | 184900 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 35 | 20240819 | 184800 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 36 | 20240819 | 184700 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 37 | 20240819 | 184600 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 38 | 20240819 | 184500 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 39 | 20240819 | 184400 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 40 | 20240819 | 184300 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 41 | 20240819 | 184200 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 42 | 20240819 | 184100 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 43 | 20240819 | 184000 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 44 | 20240819 | 183900 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 45 | 20240819 | 183800 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 46 | 20240819 | 183700 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 47 | 20240819 | 183600 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 48 | 20240819 | 183500 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 49 | 20240819 | 183400 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 50 | 20240819 | 183300 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 51 | 20240819 | 183200 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 52 | 20240819 | 183100 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 53 | 20240819 | 183000 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 54 | 20240819 | 182900 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 55 | 20240819 | 182800 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 56 | 20240819 | 182700 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 57 | 20240819 | 182600 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 58 | 20240819 | 182500 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 59 | 20240819 | 182400 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 60 | 20240819 | 182300 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 61 | 20240819 | 182200 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 62 | 20240819 | 182100 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 6469 |
| 63 | 20240819 | 182000 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 64 | 20240819 | 181900 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 65 | 20240819 | 181800 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 66 | 20240819 | 181700 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 67 | 20240819 | 181600 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 68 | 20240819 | 181500 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 69 | 20240819 | 181400 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 70 | 20240819 | 181300 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 71 | 20240819 | 181200 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 72 | 20240819 | 181100 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 73 | 20240819 | 181000 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 74 | 20240819 | 180900 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 75 | 20240819 | 180800 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 76 | 20240819 | 180700 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 77 | 20240819 | 180600 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 78 | 20240819 | 180500 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 79 | 20240819 | 180400 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 80 | 20240819 | 180300 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 81 | 20240819 | 180200 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 82 | 20240819 | 180100 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 83 | 20240819 | 180000 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 84 | 20240819 | 175900 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 85 | 20240819 | 175800 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 86 | 20240819 | 175700 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 87 | 20240819 | 175600 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 88 | 20240819 | 175500 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 89 | 20240819 | 175400 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 90 | 20240819 | 175300 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 91 | 20240819 | 175200 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 92 | 20240819 | 175100 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 6469 |
| 93 | 20240819 | 175000 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 94 | 20240819 | 174900 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 95 | 20240819 | 174800 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 96 | 20240819 | 174700 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 97 | 20240819 | 174600 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 98 | 20240819 | 174500 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 99 | 20240819 | 174400 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 100 | 20240819 | 174300 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 101 | 20240819 | 174200 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 102 | 20240819 | 174100 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 103 | 20240819 | 174000 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 104 | 20240819 | 173900 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 105 | 20240819 | 173800 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 106 | 20240819 | 173700 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 107 | 20240819 | 173600 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 108 | 20240819 | 173500 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 109 | 20240819 | 173400 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 110 | 20240819 | 173300 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 111 | 20240819 | 173200 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 112 | 20240819 | 173100 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 113 | 20240819 | 173000 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 114 | 20240819 | 172900 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 115 | 20240819 | 172800 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 116 | 20240819 | 172700 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 117 | 20240819 | 172600 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 118 | 20240819 | 172500 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 119 | 20240819 | 172400 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 120 | 20240819 | 172300 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 121 | 20240819 | 172200 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 122 | 20240819 | 172100 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 6469 |
| 123 | 20240819 | 172000 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 124 | 20240819 | 171900 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 125 | 20240819 | 171800 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 126 | 20240819 | 171700 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 127 | 20240819 | 171600 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 128 | 20240819 | 171500 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 129 | 20240819 | 171400 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 130 | 20240819 | 171300 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 131 | 20240819 | 171200 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 132 | 20240819 | 171100 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 133 | 20240819 | 171000 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 134 | 20240819 | 170900 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 135 | 20240819 | 170800 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 136 | 20240819 | 170700 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 137 | 20240819 | 170600 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 138 | 20240819 | 170500 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 139 | 20240819 | 170400 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 140 | 20240819 | 170300 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 141 | 20240819 | 170200 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 142 | 20240819 | 170100 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 143 | 20240819 | 170000 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 144 | 20240819 | 165900 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 145 | 20240819 | 165800 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 146 | 20240819 | 165700 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 147 | 20240819 | 165600 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 148 | 20240819 | 165500 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 149 | 20240819 | 165400 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 150 | 20240819 | 165300 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 151 | 20240819 | 165200 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 152 | 20240819 | 165100 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 6469 |
| 153 | 20240819 | 165000 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 154 | 20240819 | 164900 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 155 | 20240819 | 164800 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 156 | 20240819 | 164700 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 157 | 20240819 | 164600 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 158 | 20240819 | 164500 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 159 | 20240819 | 164400 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 160 | 20240819 | 164300 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 161 | 20240819 | 164200 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 162 | 20240819 | 164100 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 163 | 20240819 | 164000 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 164 | 20240819 | 163900 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 165 | 20240819 | 163800 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 166 | 20240819 | 163700 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 167 | 20240819 | 163600 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 168 | 20240819 | 163500 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 169 | 20240819 | 163400 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 170 | 20240819 | 163300 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 171 | 20240819 | 163200 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 172 | 20240819 | 163100 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 173 | 20240819 | 163000 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 174 | 20240819 | 162900 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 175 | 20240819 | 162800 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 176 | 20240819 | 162700 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 177 | 20240819 | 162600 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 178 | 20240819 | 162500 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 179 | 20240819 | 162400 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 180 | 20240819 | 162300 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 181 | 20240819 | 162200 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 182 | 20240819 | 162100 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 6469 |
| 183 | 20240819 | 162000 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 184 | 20240819 | 161900 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 185 | 20240819 | 161800 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 186 | 20240819 | 161700 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 187 | 20240819 | 161600 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 188 | 20240819 | 161500 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 189 | 20240819 | 161400 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 190 | 20240819 | 161300 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 191 | 20240819 | 161200 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 192 | 20240819 | 161100 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 193 | 20240819 | 161000 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 194 | 20240819 | 160900 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 195 | 20240819 | 160800 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 196 | 20240819 | 160700 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 197 | 20240819 | 160600 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 198 | 20240819 | 160500 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 199 | 20240819 | 160400 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 200 | 20240819 | 160300 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 201 | 20240819 | 160200 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 202 | 20240819 | 160100 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 203 | 20240819 | 160000 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 204 | 20240819 | 155900 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 205 | 20240819 | 155800 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 206 | 20240819 | 155700 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 207 | 20240819 | 155600 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 208 | 20240819 | 155500 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 209 | 20240819 | 155400 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 210 | 20240819 | 155300 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 211 | 20240819 | 155200 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 212 | 20240819 | 155100 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 6469 |
| 213 | 20240819 | 155000 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 214 | 20240819 | 154900 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 215 | 20240819 | 154800 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 216 | 20240819 | 154700 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 217 | 20240819 | 154600 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 218 | 20240819 | 154500 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 219 | 20240819 | 154400 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 220 | 20240819 | 154300 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 221 | 20240819 | 154200 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 222 | 20240819 | 154100 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 223 | 20240819 | 154000 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 224 | 20240819 | 153900 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 225 | 20240819 | 153800 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 226 | 20240819 | 153700 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 227 | 20240819 | 153600 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 228 | 20240819 | 153500 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 229 | 20240819 | 153400 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 230 | 20240819 | 153300 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 231 | 20240819 | 153200 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 232 | 20240819 | 153100 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 0 |
| 233 | 20240819 | 153000 | 19826942050 | 42200 | 42200 | 42200 | 42200 | 6469 |
| 234 | 20240819 | 152900 | 19553950250 | 42400 | 42400 | 42400 | 42400 | 0 |
| 235 | 20240819 | 152800 | 19553950250 | 42400 | 42400 | 42400 | 42400 | 0 |
| 236 | 20240819 | 152700 | 19553950250 | 42400 | 42400 | 42400 | 42400 | 0 |
| 237 | 20240819 | 152600 | 19553950250 | 42400 | 42400 | 42400 | 42400 | 0 |
| 238 | 20240819 | 152500 | 19553950250 | 42400 | 42400 | 42400 | 42400 | 0 |
| 239 | 20240819 | 152400 | 19553950250 | 42400 | 42400 | 42400 | 42400 | 0 |
| 240 | 20240819 | 152300 | 19553950250 | 42400 | 42400 | 42400 | 42400 | 0 |
| 241 | 20240819 | 152200 | 19553950250 | 42400 | 42400 | 42400 | 42400 | 0 |
| 242 | 20240819 | 152100 | 19553950250 | 42400 | 42400 | 42400 | 42400 | 0 |
| 243 | 20240819 | 152000 | 19553950250 | 42400 | 42400 | 42400 | 42400 | 0 |
| 244 | 20240819 | 151900 | 19553950250 | 42400 | 42250 | 42400 | 42200 | 3353 |
| 245 | 20240819 | 151800 | 19412068100 | 42300 | 42150 | 42300 | 42150 | 1611 |
| 246 | 20240819 | 151700 | 19344033150 | 42150 | 42150 | 42200 | 42150 | 1778 |
| 247 | 20240819 | 151600 | 19269079750 | 42150 | 42150 | 42200 | 42150 | 898 |
| 248 | 20240819 | 151500 | 19231190650 | 42150 | 42150 | 42250 | 42150 | 1171 |
| 249 | 20240819 | 151400 | 19181780400 | 42150 | 42250 | 42250 | 42150 | 1184 |
| 250 | 20240819 | 151300 | 19131824100 | 42250 | 42150 | 42250 | 42150 | 1269 |
| 251 | 20240819 | 151200 | 19078262100 | 42200 | 42150 | 42200 | 42150 | 1000 |
| 252 | 20240819 | 151100 | 19036071600 | 42150 | 42150 | 42200 | 42150 | 693 |
| 253 | 20240819 | 151000 | 19006851950 | 42150 | 42200 | 42250 | 42150 | 3699 |
| 254 | 20240819 | 150900 | 18850788850 | 42250 | 42250 | 42300 | 42200 | 1450 |
| 255 | 20240819 | 150800 | 18789519000 | 42250 | 42250 | 42300 | 42200 | 1127 |
| 256 | 20240819 | 150700 | 18741892900 | 42250 | 42250 | 42300 | 42250 | 868 |
| 257 | 20240819 | 150600 | 18705219250 | 42250 | 42250 | 42300 | 42250 | 3146 |
| 258 | 20240819 | 150500 | 18572276450 | 42250 | 42300 | 42300 | 42250 | 834 |
| 259 | 20240819 | 150400 | 18537027000 | 42250 | 42400 | 42400 | 42250 | 5556 |
| 260 | 20240819 | 150300 | 18301971650 | 42400 | 42400 | 42450 | 42350 | 2756 |
| 261 | 20240819 | 150200 | 18185128050 | 42450 | 42450 | 42450 | 42400 | 166 |
| 262 | 20240819 | 150100 | 18178083650 | 42400 | 42450 | 42450 | 42400 | 410 |
| 263 | 20240819 | 150000 | 18160681550 | 42450 | 42400 | 42450 | 42400 | 694 |
| 264 | 20240819 | 145900 | 18131249200 | 42450 | 42450 | 42450 | 42400 | 394 |
| 265 | 20240819 | 145800 | 18114537250 | 42400 | 42400 | 42450 | 42400 | 547 |
| 266 | 20240819 | 145700 | 18091326050 | 42400 | 42450 | 42450 | 42400 | 303 |
| 267 | 20240819 | 145600 | 18078476650 | 42450 | 42400 | 42500 | 42400 | 1709 |
| 268 | 20240819 | 145500 | 18005986100 | 42450 | 42450 | 42450 | 42400 | 848 |
| 269 | 20240819 | 145400 | 17969995150 | 42450 | 42450 | 42450 | 42400 | 1178 |
| 270 | 20240819 | 145300 | 17920004650 | 42450 | 42450 | 42500 | 42450 | 253 |
| 271 | 20240819 | 145200 | 17909262300 | 42450 | 42500 | 42550 | 42450 | 275 |
| 272 | 20240819 | 145100 | 17897583150 | 42500 | 42450 | 42500 | 42450 | 396 |
| 273 | 20240819 | 145000 | 17880765800 | 42450 | 42500 | 42550 | 42450 | 267 |
| 274 | 20240819 | 144900 | 17869423750 | 42500 | 42550 | 42550 | 42500 | 433 |
| 275 | 20240819 | 144800 | 17851020450 | 42550 | 42500 | 42550 | 42500 | 421 |
| 276 | 20240819 | 144700 | 17833123950 | 42500 | 42500 | 42550 | 42500 | 152 |
| 277 | 20240819 | 144600 | 17826663900 | 42500 | 42550 | 42550 | 42500 | 161 |
| 278 | 20240819 | 144500 | 17819817900 | 42550 | 42550 | 42600 | 42500 | 875 |
| 279 | 20240819 | 144400 | 17782585600 | 42550 | 42550 | 42600 | 42500 | 377 |
| 280 | 20240819 | 144300 | 17766553050 | 42550 | 42600 | 42600 | 42550 | 231 |
| 281 | 20240819 | 144200 | 17756723150 | 42550 | 42600 | 42650 | 42550 | 600 |
| 282 | 20240819 | 144100 | 17731165450 | 42600 | 42550 | 42600 | 42550 | 448 |
| 283 | 20240819 | 144000 | 17712096600 | 42550 | 42500 | 42550 | 42450 | 206 |
| 284 | 20240819 | 143900 | 17703338850 | 42500 | 42450 | 42550 | 42400 | 480 |
| 285 | 20240819 | 143800 | 17682977800 | 42450 | 42500 | 42550 | 42400 | 2187 |
| 286 | 20240819 | 143700 | 17590204100 | 42500 | 42450 | 42500 | 42450 | 1284 |
| 287 | 20240819 | 143600 | 17535687650 | 42500 | 42550 | 42550 | 42450 | 498 |
| 288 | 20240819 | 143500 | 17514529850 | 42550 | 42500 | 42550 | 42500 | 871 |
| 289 | 20240819 | 143400 | 17477485050 | 42450 | 42500 | 42550 | 42450 | 2733 |
| 290 | 20240819 | 143300 | 17361382050 | 42550 | 42550 | 42600 | 42500 | 430 |
| 291 | 20240819 | 143200 | 17343084550 | 42550 | 42550 | 42600 | 42500 | 247 |
| 292 | 20240819 | 143100 | 17332571900 | 42600 | 42550 | 42600 | 42500 | 931 |
| 293 | 20240819 | 143000 | 17292946800 | 42600 | 42550 | 42700 | 42550 | 814 |
| 294 | 20240819 | 142900 | 17258259300 | 42550 | 42650 | 42700 | 42550 | 921 |
| 295 | 20240819 | 142800 | 17219022650 | 42700 | 42700 | 42750 | 42650 | 1057 |
| 296 | 20240819 | 142700 | 17173895350 | 42700 | 42900 | 42950 | 42700 | 3795 |
| 297 | 20240819 | 142600 | 17011395500 | 42950 | 42950 | 43000 | 42850 | 2427 |
| 298 | 20240819 | 142500 | 16907186950 | 42950 | 43000 | 43000 | 42950 | 1069 |
| 299 | 20240819 | 142400 | 16861242150 | 43000 | 43050 | 43050 | 43000 | 725 |
| 300 | 20240819 | 142300 | 16830051000 | 43000 | 43000 | 43100 | 43000 | 1750 |
| 301 | 20240819 | 142200 | 16754775400 | 43000 | 42900 | 43000 | 42800 | 306 |
| 302 | 20240819 | 142100 | 16741643800 | 42900 | 43200 | 43250 | 42750 | 3974 |
| 303 | 20240819 | 142000 | 16570651900 | 43250 | 43200 | 43300 | 43200 | 2949 |
| 304 | 20240819 | 141900 | 16443044850 | 43250 | 43100 | 43250 | 43050 | 4207 |
| 305 | 20240819 | 141800 | 16261481950 | 43100 | 43100 | 43150 | 43050 | 4018 |
| 306 | 20240819 | 141700 | 16088294100 | 43100 | 42950 | 43100 | 42950 | 7846 |
| 307 | 20240819 | 141600 | 15750811150 | 43000 | 42900 | 43000 | 42800 | 5123 |
| 308 | 20240819 | 141500 | 15530833100 | 42950 | 42750 | 42950 | 42700 | 6533 |
| 309 | 20240819 | 141400 | 15250866300 | 42700 | 42650 | 42750 | 42650 | 3125 |
| 310 | 20240819 | 141300 | 15117489450 | 42650 | 42500 | 42650 | 42500 | 1486 |
| 311 | 20240819 | 141200 | 15054212650 | 42500 | 42500 | 42500 | 42450 | 280 |
| 312 | 20240819 | 141100 | 15042313950 | 42450 | 42500 | 42500 | 42450 | 871 |
| 313 | 20240819 | 141000 | 15005296550 | 42500 | 42500 | 42550 | 42500 | 144 |
| 314 | 20240819 | 140900 | 14999171450 | 42500 | 42600 | 42600 | 42500 | 398 |
| 315 | 20240819 | 140800 | 14982238450 | 42600 | 42550 | 42600 | 42550 | 180 |
| 316 | 20240819 | 140700 | 14974577600 | 42550 | 42600 | 42600 | 42550 | 787 |
| 317 | 20240819 | 140600 | 14941083750 | 42550 | 42550 | 42600 | 42550 | 1578 |
| 318 | 20240819 | 140500 | 14873879900 | 42550 | 42600 | 42600 | 42550 | 269 |
| 319 | 20240819 | 140400 | 14862428500 | 42600 | 42550 | 42600 | 42550 | 615 |
| 320 | 20240819 | 140300 | 14836254300 | 42550 | 42450 | 42600 | 42450 | 1392 |
| 321 | 20240819 | 140200 | 14777051450 | 42450 | 42400 | 42500 | 42350 | 677 |
| 322 | 20240819 | 140100 | 14748324550 | 42400 | 42350 | 42400 | 42350 | 291 |
| 323 | 20240819 | 140000 | 14735987600 | 42350 | 42350 | 42350 | 42300 | 124 |
| 324 | 20240819 | 135900 | 14730737250 | 42350 | 42350 | 42350 | 42350 | 346 |
| 325 | 20240819 | 135800 | 14716084150 | 42400 | 42400 | 42400 | 42350 | 286 |
| 326 | 20240819 | 135700 | 14703959050 | 42400 | 42350 | 42400 | 42300 | 383 |
| 327 | 20240819 | 135600 | 14687736300 | 42300 | 42350 | 42350 | 42300 | 186 |
| 328 | 20240819 | 135500 | 14679867900 | 42350 | 42350 | 42350 | 42350 | 64 |
| 329 | 20240819 | 135400 | 14677157500 | 42350 | 42350 | 42350 | 42350 | 214 |
| 330 | 20240819 | 135300 | 14668094600 | 42350 | 42350 | 42350 | 42350 | 255 |
| 331 | 20240819 | 135200 | 14657295350 | 42350 | 42350 | 42350 | 42350 | 74 |
| 332 | 20240819 | 135100 | 14654161450 | 42350 | 42400 | 42400 | 42350 | 252 |
| 333 | 20240819 | 135000 | 14643481000 | 42350 | 42350 | 42350 | 42350 | 199 |
| 334 | 20240819 | 134900 | 14635053350 | 42350 | 42400 | 42450 | 42350 | 161 |
| 335 | 20240819 | 134800 | 14628229500 | 42400 | 42350 | 42400 | 42350 | 257 |
| 336 | 20240819 | 134700 | 14617334350 | 42350 | 42400 | 42400 | 42350 | 307 |
| 337 | 20240819 | 134600 | 14604327850 | 42350 | 42300 | 42350 | 42300 | 510 |
| 338 | 20240819 | 134500 | 14582738750 | 42300 | 42300 | 42350 | 42300 | 347 |
| 339 | 20240819 | 134400 | 14568050550 | 42350 | 42350 | 42350 | 42300 | 2087 |
| 340 | 20240819 | 134300 | 14479686500 | 42350 | 42400 | 42400 | 42350 | 1472 |
| 341 | 20240819 | 134200 | 14417274900 | 42450 | 42400 | 42450 | 42400 | 69 |
| 342 | 20240819 | 134100 | 14414348750 | 42400 | 42400 | 42450 | 42400 | 246 |
| 343 | 20240819 | 134000 | 14403917550 | 42400 | 42400 | 42450 | 42400 | 313 |
| 344 | 20240819 | 133900 | 14390638950 | 42400 | 42400 | 42400 | 42400 | 610 |
| 345 | 20240819 | 133800 | 14364774950 | 42400 | 42400 | 42450 | 42400 | 260 |
| 346 | 20240819 | 133700 | 14353750900 | 42400 | 42400 | 42400 | 42400 | 296 |
| 347 | 20240819 | 133600 | 14341200500 | 42400 | 42400 | 42450 | 42400 | 893 |
| 348 | 20240819 | 133500 | 14303336950 | 42400 | 42450 | 42450 | 42400 | 259 |
| 349 | 20240819 | 133400 | 14292355300 | 42400 | 42400 | 42450 | 42400 | 438 |
| 350 | 20240819 | 133300 | 14273781150 | 42400 | 42400 | 42450 | 42400 | 419 |
| 351 | 20240819 | 133200 | 14256010550 | 42400 | 42450 | 42450 | 42400 | 269 |
| 352 | 20240819 | 133100 | 14244604400 | 42400 | 42400 | 42450 | 42400 | 177 |
| 353 | 20240819 | 133000 | 14237098350 | 42450 | 42450 | 42450 | 42400 | 612 |
| 354 | 20240819 | 132900 | 14211146150 | 42500 | 42450 | 42500 | 42400 | 2452 |
| 355 | 20240819 | 132800 | 14107121150 | 42450 | 42500 | 42500 | 42450 | 348 |
| 356 | 20240819 | 132700 | 14092334300 | 42450 | 42450 | 42500 | 42450 | 611 |
| 357 | 20240819 | 132600 | 14066397300 | 42450 | 42450 | 42500 | 42450 | 415 |
| 358 | 20240819 | 132500 | 14048780500 | 42450 | 42450 | 42500 | 42450 | 268 |
| 359 | 20240819 | 132400 | 14037403850 | 42450 | 42450 | 42500 | 42450 | 704 |
| 360 | 20240819 | 132300 | 14007494300 | 42450 | 42450 | 42500 | 42450 | 449 |
| 361 | 20240819 | 132200 | 13988434000 | 42450 | 42450 | 42450 | 42450 | 406 |
| 362 | 20240819 | 132100 | 13971199300 | 42450 | 42450 | 42450 | 42450 | 172 |
| 363 | 20240819 | 132000 | 13963897900 | 42450 | 42450 | 42450 | 42450 | 346 |
| 364 | 20240819 | 131900 | 13949210200 | 42450 | 42500 | 42500 | 42450 | 791 |
| 365 | 20240819 | 131800 | 13915610550 | 42500 | 42500 | 42500 | 42500 | 2031 |
| 366 | 20240819 | 131700 | 13829293050 | 42500 | 42550 | 42550 | 42500 | 466 |
| 367 | 20240819 | 131600 | 13809482750 | 42550 | 42600 | 42600 | 42500 | 272 |
| 368 | 20240819 | 131500 | 13797904850 | 42550 | 42500 | 42550 | 42500 | 804 |
| 369 | 20240819 | 131400 | 13763718650 | 42500 | 42500 | 42500 | 42450 | 774 |
| 370 | 20240819 | 131300 | 13730825100 | 42500 | 42550 | 42550 | 42500 | 2244 |
| 371 | 20240819 | 131200 | 13635449550 | 42550 | 42550 | 42550 | 42550 | 64 |
| 372 | 20240819 | 131100 | 13632726350 | 42550 | 42550 | 42550 | 42500 | 129 |
| 373 | 20240819 | 131000 | 13627238950 | 42550 | 42550 | 42600 | 42550 | 285 |
| 374 | 20240819 | 130900 | 13615109900 | 42550 | 42550 | 42550 | 42550 | 338 |
| 375 | 20240819 | 130800 | 13600728000 | 42600 | 42600 | 42650 | 42600 | 879 |
| 376 | 20240819 | 130700 | 13563282450 | 42600 | 42650 | 42650 | 42600 | 258 |
| 377 | 20240819 | 130600 | 13552290800 | 42600 | 42650 | 42650 | 42600 | 206 |
| 378 | 20240819 | 130500 | 13543506100 | 42650 | 42650 | 42650 | 42650 | 149 |
| 379 | 20240819 | 130400 | 13537151250 | 42650 | 42700 | 42750 | 42600 | 276 |
| 380 | 20240819 | 130300 | 13525376900 | 42700 | 42600 | 42750 | 42600 | 483 |
| 381 | 20240819 | 130200 | 13504750700 | 42600 | 42500 | 42600 | 42500 | 750 |
| 382 | 20240819 | 130100 | 13472823650 | 42500 | 42550 | 42550 | 42500 | 362 |
| 383 | 20240819 | 130000 | 13457425700 | 42550 | 42600 | 42600 | 42550 | 1269 |
| 384 | 20240819 | 125900 | 13403427850 | 42550 | 42600 | 42600 | 42550 | 2441 |
| 385 | 20240819 | 125800 | 13299445400 | 42600 | 42600 | 42600 | 42600 | 271 |
| 386 | 20240819 | 125700 | 13287900800 | 42600 | 42600 | 42700 | 42550 | 1994 |
| 387 | 20240819 | 125600 | 13202926350 | 42650 | 42600 | 42650 | 42600 | 309 |
| 388 | 20240819 | 125500 | 13189757700 | 42600 | 42650 | 42650 | 42600 | 53 |
| 389 | 20240819 | 125400 | 13187498850 | 42650 | 42650 | 42650 | 42650 | 374 |
| 390 | 20240819 | 125300 | 13171547750 | 42650 | 42650 | 42700 | 42650 | 1203 |
| 391 | 20240819 | 125200 | 13120239550 | 42650 | 42650 | 42700 | 42650 | 216 |
| 392 | 20240819 | 125100 | 13111023900 | 42600 | 42600 | 42650 | 42600 | 235 |
| 393 | 20240819 | 125000 | 13101003550 | 42600 | 42600 | 42650 | 42600 | 345 |
| 394 | 20240819 | 124900 | 13086306500 | 42600 | 42650 | 42650 | 42600 | 74 |
| 395 | 20240819 | 124800 | 13083152550 | 42650 | 42600 | 42650 | 42600 | 856 |
| 396 | 20240819 | 124700 | 13046656650 | 42600 | 42600 | 42650 | 42600 | 400 |
| 397 | 20240819 | 124600 | 13029615100 | 42600 | 42650 | 42650 | 42600 | 204 |
| 398 | 20240819 | 124500 | 13020922000 | 42650 | 42600 | 42650 | 42600 | 357 |
| 399 | 20240819 | 124400 | 13005700800 | 42650 | 42650 | 42650 | 42600 | 591 |
| 400 | 20240819 | 124300 | 12980497000 | 42650 | 42750 | 42750 | 42650 | 1467 |
| 401 | 20240819 | 124200 | 12917867700 | 42750 | 42800 | 42800 | 42750 | 1552 |
| 402 | 20240819 | 124100 | 12851513250 | 42750 | 42800 | 42800 | 42750 | 299 |
| 403 | 20240819 | 124000 | 12838723250 | 42800 | 42750 | 42800 | 42700 | 363 |
| 404 | 20240819 | 123900 | 12823196400 | 42700 | 42700 | 42750 | 42700 | 57 |
| 405 | 20240819 | 123800 | 12820762350 | 42750 | 42850 | 42850 | 42700 | 1209 |
| 406 | 20240819 | 123700 | 12769024100 | 42850 | 42850 | 42850 | 42800 | 841 |
| 407 | 20240819 | 123600 | 12732990350 | 42850 | 42650 | 42850 | 42650 | 1547 |
| 408 | 20240819 | 123500 | 12666851550 | 42650 | 42650 | 42650 | 42600 | 463 |
| 409 | 20240819 | 123400 | 12647106650 | 42650 | 42600 | 42650 | 42600 | 31 |
| 410 | 20240819 | 123300 | 12645786000 | 42600 | 42550 | 42600 | 42550 | 331 |
| 411 | 20240819 | 123200 | 12631691550 | 42550 | 42550 | 42600 | 42550 | 338 |
| 412 | 20240819 | 123100 | 12617297050 | 42500 | 42550 | 42550 | 42500 | 600 |
| 413 | 20240819 | 123000 | 12591769550 | 42550 | 42550 | 42600 | 42550 | 357 |
| 414 | 20240819 | 122900 | 12576576650 | 42550 | 42550 | 42600 | 42550 | 508 |
| 415 | 20240819 | 122800 | 12554956200 | 42500 | 42450 | 42500 | 42450 | 72 |
| 416 | 20240819 | 122700 | 12551896300 | 42450 | 42450 | 42450 | 42450 | 374 |
| 417 | 20240819 | 122600 | 12536020000 | 42450 | 42450 | 42500 | 42450 | 7 |
| 418 | 20240819 | 122500 | 12535722750 | 42500 | 42500 | 42500 | 42450 | 188 |
| 419 | 20240819 | 122400 | 12527735500 | 42500 | 42550 | 42550 | 42500 | 553 |
| 420 | 20240819 | 122300 | 12504230500 | 42550 | 42500 | 42550 | 42500 | 107 |
| 421 | 20240819 | 122200 | 12499677800 | 42550 | 42550 | 42550 | 42500 | 387 |
| 422 | 20240819 | 122100 | 12483212300 | 42600 | 42550 | 42600 | 42550 | 396 |
| 423 | 20240819 | 122000 | 12466359750 | 42550 | 42550 | 42550 | 42550 | 46 |
| 424 | 20240819 | 121900 | 12464402450 | 42600 | 42550 | 42600 | 42550 | 311 |
| 425 | 20240819 | 121800 | 12451155950 | 42550 | 42550 | 42600 | 42550 | 198 |
| 426 | 20240819 | 121700 | 12442731000 | 42550 | 42600 | 42600 | 42550 | 530 |
| 427 | 20240819 | 121600 | 12420153250 | 42600 | 42550 | 42600 | 42550 | 294 |
| 428 | 20240819 | 121500 | 12407637850 | 42550 | 42500 | 42600 | 42500 | 445 |
| 429 | 20240819 | 121400 | 12388698150 | 42550 | 42550 | 42550 | 42500 | 94 |
| 430 | 20240819 | 121300 | 12384700050 | 42550 | 42500 | 42550 | 42450 | 694 |
| 431 | 20240819 | 121200 | 12355216050 | 42500 | 42500 | 42500 | 42450 | 93 |
| 432 | 20240819 | 121100 | 12351264050 | 42500 | 42450 | 42500 | 42450 | 75 |
| 433 | 20240819 | 121000 | 12348080050 | 42450 | 42500 | 42550 | 42450 | 1223 |
| 434 | 20240819 | 120900 | 12296087350 | 42500 | 42500 | 42500 | 42500 | 511 |
| 435 | 20240819 | 120800 | 12274369850 | 42500 | 42500 | 42500 | 42450 | 535 |
| 436 | 20240819 | 120700 | 12251634600 | 42450 | 42450 | 42500 | 42450 | 67 |
| 437 | 20240819 | 120600 | 12248788050 | 42500 | 42500 | 42500 | 42450 | 180 |
| 438 | 20240819 | 120500 | 12241144500 | 42500 | 42500 | 42550 | 42500 | 80 |
| 439 | 20240819 | 120400 | 12237742700 | 42500 | 42500 | 42500 | 42500 | 249 |
| 440 | 20240819 | 120300 | 12227160200 | 42500 | 42450 | 42500 | 42450 | 234 |
| 441 | 20240819 | 120200 | 12217215300 | 42450 | 42400 | 42500 | 42400 | 773 |
| 442 | 20240819 | 120100 | 12184384700 | 42450 | 42450 | 42450 | 42400 | 169 |
| 443 | 20240819 | 120000 | 12177212100 | 42400 | 42450 | 42450 | 42400 | 376 |
| 444 | 20240819 | 115900 | 12161262200 | 42400 | 42450 | 42450 | 42400 | 286 |
| 445 | 20240819 | 115800 | 12149130350 | 42400 | 42450 | 42450 | 42400 | 259 |
| 446 | 20240819 | 115700 | 12138137350 | 42450 | 42400 | 42450 | 42400 | 156 |
| 447 | 20240819 | 115600 | 12131519300 | 42450 | 42450 | 42450 | 42400 | 148 |
| 448 | 20240819 | 115500 | 12125241350 | 42400 | 42400 | 42450 | 42400 | 328 |
| 449 | 20240819 | 115400 | 12111328600 | 42450 | 42400 | 42450 | 42400 | 209 |
| 450 | 20240819 | 115300 | 12102465800 | 42400 | 42350 | 42450 | 42350 | 232 |
| 451 | 20240819 | 115200 | 12092630000 | 42350 | 42400 | 42400 | 42350 | 191 |
| 452 | 20240819 | 115100 | 12084535450 | 42350 | 42300 | 42350 | 42300 | 144 |
| 453 | 20240819 | 115000 | 12078439200 | 42300 | 42300 | 42350 | 42300 | 265 |
| 454 | 20240819 | 114900 | 12067227150 | 42350 | 42300 | 42350 | 42300 | 232 |
| 455 | 20240819 | 114800 | 12057403000 | 42300 | 42300 | 42300 | 42300 | 60 |
| 456 | 20240819 | 114700 | 12054865000 | 42300 | 42250 | 42350 | 42250 | 539 |
| 457 | 20240819 | 114600 | 12032080600 | 42250 | 42250 | 42300 | 42250 | 195 |
| 458 | 20240819 | 114500 | 12023836550 | 42250 | 42300 | 42350 | 42250 | 54 |
| 459 | 20240819 | 114400 | 12021554250 | 42300 | 42300 | 42300 | 42300 | 2130 |
| 460 | 20240819 | 114300 | 11931455250 | 42350 | 42350 | 42350 | 42350 | 451 |
| 461 | 20240819 | 114200 | 11912355400 | 42350 | 42350 | 42400 | 42350 | 219 |
| 462 | 20240819 | 114100 | 11903077100 | 42350 | 42350 | 42400 | 42350 | 1000 |
| 463 | 20240819 | 114000 | 11860702100 | 42350 | 42400 | 42400 | 42350 | 191 |
| 464 | 20240819 | 113900 | 11852603850 | 42400 | 42450 | 42450 | 42400 | 412 |
| 465 | 20240819 | 113800 | 11835135000 | 42450 | 42450 | 42450 | 42400 | 561 |
| 466 | 20240819 | 113700 | 11811321450 | 42450 | 42500 | 42500 | 42450 | 209 |
| 467 | 20240819 | 113600 | 11802443200 | 42450 | 42450 | 42450 | 42400 | 561 |
| 468 | 20240819 | 113500 | 11778630400 | 42450 | 42450 | 42450 | 42400 | 251 |
| 469 | 20240819 | 113400 | 11767979150 | 42400 | 42400 | 42450 | 42400 | 45 |
| 470 | 20240819 | 113300 | 11766071100 | 42400 | 42350 | 42400 | 42350 | 302 |
| 471 | 20240819 | 113200 | 11753268950 | 42350 | 42400 | 42400 | 42350 | 104 |
| 472 | 20240819 | 113100 | 11748860500 | 42350 | 42350 | 42400 | 42350 | 102 |
| 473 | 20240819 | 113000 | 11744539550 | 42300 | 42300 | 42300 | 42300 | 306 |
| 474 | 20240819 | 112900 | 11731595750 | 42350 | 42400 | 42400 | 42350 | 564 |
| 475 | 20240819 | 112800 | 11707702650 | 42350 | 42400 | 42400 | 42350 | 282 |
| 476 | 20240819 | 112700 | 11695749950 | 42350 | 42350 | 42400 | 42300 | 495 |
| 477 | 20240819 | 112600 | 11674784200 | 42350 | 42300 | 42350 | 42300 | 5 |
| 478 | 20240819 | 112500 | 11674572600 | 42300 | 42300 | 42350 | 42300 | 151 |
| 479 | 20240819 | 112400 | 11668185250 | 42250 | 42250 | 42300 | 42250 | 738 |
| 480 | 20240819 | 112300 | 11636981650 | 42250 | 42250 | 42250 | 42200 | 187 |
| 481 | 20240819 | 112200 | 11629082050 | 42300 | 42300 | 42300 | 42150 | 1277 |
| 482 | 20240819 | 112100 | 11575245300 | 42300 | 42200 | 42300 | 42200 | 583 |
| 483 | 20240819 | 112000 | 11550590400 | 42200 | 42150 | 42200 | 42150 | 2179 |
| 484 | 20240819 | 111900 | 11458647800 | 42150 | 42200 | 42200 | 42150 | 494 |
| 485 | 20240819 | 111800 | 11437809650 | 42150 | 42250 | 42250 | 42150 | 1289 |
| 486 | 20240819 | 111700 | 11383463700 | 42200 | 42250 | 42450 | 42200 | 2347 |
| 487 | 20240819 | 111600 | 11284373050 | 42250 | 42200 | 42250 | 42150 | 916 |
| 488 | 20240819 | 111500 | 11245711300 | 42200 | 42350 | 42350 | 42200 | 6256 |
| 489 | 20240819 | 111400 | 10981521400 | 42350 | 42350 | 42350 | 42300 | 331 |
| 490 | 20240819 | 111300 | 10967503750 | 42350 | 42450 | 42450 | 42300 | 1394 |
| 491 | 20240819 | 111200 | 10908421650 | 42400 | 42400 | 42450 | 42350 | 941 |
| 492 | 20240819 | 111100 | 10868524350 | 42400 | 42300 | 42400 | 42300 | 217 |
| 493 | 20240819 | 111000 | 10859330300 | 42300 | 42250 | 42300 | 42250 | 305 |
| 494 | 20240819 | 110900 | 10846432450 | 42250 | 42250 | 42300 | 42250 | 1667 |
| 495 | 20240819 | 110800 | 10775986450 | 42300 | 42300 | 42300 | 42250 | 129 |
| 496 | 20240819 | 110700 | 10770535850 | 42300 | 42300 | 42300 | 42300 | 1689 |
| 497 | 20240819 | 110600 | 10699091150 | 42300 | 42400 | 42400 | 42300 | 953 |
| 498 | 20240819 | 110500 | 10658735150 | 42350 | 42350 | 42400 | 42300 | 1040 |
| 499 | 20240819 | 110400 | 10614706450 | 42400 | 42400 | 42400 | 42350 | 586 |
| 500 | 20240819 | 110300 | 10589881100 | 42400 | 42450 | 42450 | 42350 | 499 |
| 501 | 20240819 | 110200 | 10568731500 | 42350 | 42350 | 42350 | 42300 | 1951 |
| 502 | 20240819 | 110100 | 10486146950 | 42350 | 42400 | 42400 | 42300 | 619 |
| 503 | 20240819 | 110000 | 10459931350 | 42400 | 42500 | 42550 | 42400 | 4595 |
| 504 | 20240819 | 105900 | 10265047300 | 42500 | 42550 | 42600 | 42500 | 1697 |
| 505 | 20240819 | 105800 | 10192909200 | 42550 | 42600 | 42600 | 42500 | 2640 |
| 506 | 20240819 | 105700 | 10080691750 | 42600 | 42600 | 42600 | 42550 | 162 |
| 507 | 20240819 | 105600 | 10073790800 | 42600 | 42550 | 42600 | 42500 | 217 |
| 508 | 20240819 | 105500 | 10064561450 | 42500 | 42500 | 42550 | 42500 | 1769 |
| 509 | 20240819 | 105400 | 9989334400 | 42500 | 42550 | 42550 | 42500 | 133 |
| 510 | 20240819 | 105300 | 9983677800 | 42600 | 42550 | 42600 | 42500 | 734 |
| 511 | 20240819 | 105200 | 9952460700 | 42550 | 42650 | 42650 | 42500 | 4659 |
| 512 | 20240819 | 105100 | 9754062950 | 42650 | 42650 | 42650 | 42650 | 345 |
| 513 | 20240819 | 105000 | 9739348700 | 42650 | 42650 | 42650 | 42600 | 1029 |
| 514 | 20240819 | 104900 | 9695461900 | 42600 | 42600 | 42650 | 42600 | 531 |
| 515 | 20240819 | 104800 | 9672835250 | 42650 | 42650 | 42650 | 42600 | 169 |
| 516 | 20240819 | 104700 | 9665628650 | 42650 | 42650 | 42650 | 42600 | 374 |
| 517 | 20240819 | 104600 | 9649680000 | 42650 | 42750 | 42750 | 42650 | 2774 |
| 518 | 20240819 | 104500 | 9531227500 | 42750 | 42800 | 42800 | 42750 | 114 |
| 519 | 20240819 | 104400 | 9526348350 | 42750 | 42750 | 42750 | 42700 | 510 |
| 520 | 20240819 | 104300 | 9504546900 | 42750 | 42750 | 42800 | 42700 | 239 |
| 521 | 20240819 | 104200 | 9494332800 | 42750 | 42700 | 42750 | 42700 | 126 |
| 522 | 20240819 | 104100 | 9488952150 | 42700 | 42700 | 42750 | 42700 | 664 |
| 523 | 20240819 | 104000 | 9460582200 | 42700 | 42650 | 42700 | 42600 | 454 |
| 524 | 20240819 | 103900 | 9441219850 | 42650 | 42650 | 42650 | 42600 | 824 |
| 525 | 20240819 | 103800 | 9406087350 | 42650 | 42600 | 42650 | 42600 | 622 |
| 526 | 20240819 | 103700 | 9379572800 | 42600 | 42600 | 42650 | 42600 | 1005 |
| 527 | 20240819 | 103600 | 9336712400 | 42650 | 42750 | 42750 | 42650 | 163 |
| 528 | 20240819 | 103500 | 9329759200 | 42800 | 42700 | 42800 | 42600 | 1762 |
| 529 | 20240819 | 103400 | 9254575200 | 42700 | 42700 | 42750 | 42700 | 637 |
| 530 | 20240819 | 103300 | 9227374850 | 42750 | 42700 | 42750 | 42700 | 249 |
| 531 | 20240819 | 103200 | 9216731250 | 42700 | 42800 | 42850 | 42700 | 194 |
| 532 | 20240819 | 103100 | 9208445700 | 42750 | 42750 | 42750 | 42700 | 774 |
| 533 | 20240819 | 103000 | 9175366300 | 42750 | 42800 | 42800 | 42750 | 260 |
| 534 | 20240819 | 102900 | 9164251250 | 42850 | 42850 | 42900 | 42850 | 43 |
| 535 | 20240819 | 102800 | 9162408600 | 42850 | 42850 | 42850 | 42750 | 275 |
| 536 | 20240819 | 102700 | 9150625450 | 42850 | 42850 | 42850 | 42750 | 252 |
| 537 | 20240819 | 102600 | 9139840350 | 42750 | 42800 | 42800 | 42750 | 168 |
| 538 | 20240819 | 102500 | 9132650450 | 42700 | 42850 | 42850 | 42700 | 1115 |
| 539 | 20240819 | 102400 | 9085015050 | 42850 | 42750 | 42900 | 42750 | 552 |
| 540 | 20240819 | 102300 | 9061404200 | 42750 | 42800 | 42800 | 42750 | 288 |
| 541 | 20240819 | 102200 | 9049081500 | 42800 | 42900 | 43000 | 42800 | 3136 |
| 542 | 20240819 | 102100 | 8914775850 | 43000 | 42950 | 43000 | 42900 | 205 |
| 543 | 20240819 | 102000 | 8905961450 | 42850 | 43000 | 43000 | 42850 | 399 |
| 544 | 20240819 | 101900 | 8888841400 | 42900 | 43000 | 43000 | 42850 | 1434 |
| 545 | 20240819 | 101800 | 8827306150 | 43000 | 43050 | 43050 | 43000 | 1983 |
| 546 | 20240819 | 101700 | 8742015100 | 43050 | 43100 | 43100 | 43050 | 1146 |
| 547 | 20240819 | 101600 | 8692676150 | 43100 | 43050 | 43100 | 43050 | 1885 |
| 548 | 20240819 | 101500 | 8611460750 | 43050 | 43050 | 43100 | 43000 | 3165 |
| 549 | 20240819 | 101400 | 8475187200 | 43000 | 42950 | 43050 | 42950 | 3210 |
| 550 | 20240819 | 101300 | 8337202950 | 42950 | 42950 | 42950 | 42900 | 1805 |
| 551 | 20240819 | 101200 | 8259683400 | 42900 | 42850 | 42900 | 42850 | 1231 |
| 552 | 20240819 | 101100 | 8206885450 | 42850 | 42900 | 42900 | 42850 | 407 |
| 553 | 20240819 | 101000 | 8189427900 | 42900 | 42750 | 42950 | 42750 | 1655 |
| 554 | 20240819 | 100900 | 8118419600 | 42800 | 42900 | 42900 | 42800 | 812 |
| 555 | 20240819 | 100800 | 8083646000 | 42950 | 42900 | 42950 | 42900 | 402 |
| 556 | 20240819 | 100700 | 8066391850 | 42900 | 42800 | 42900 | 42750 | 1325 |
| 557 | 20240819 | 100600 | 8009611800 | 42800 | 42850 | 42850 | 42800 | 132 |
| 558 | 20240819 | 100500 | 8003960100 | 42800 | 42800 | 42850 | 42800 | 970 |
| 559 | 20240819 | 100400 | 7962443950 | 42800 | 42800 | 42850 | 42800 | 344 |
| 560 | 20240819 | 100300 | 7947720650 | 42800 | 42800 | 42850 | 42700 | 1100 |
| 561 | 20240819 | 100200 | 7900640800 | 42750 | 42850 | 42850 | 42700 | 374 |
| 562 | 20240819 | 100100 | 7884659550 | 42750 | 42700 | 42750 | 42700 | 364 |
| 563 | 20240819 | 100000 | 7869114450 | 42700 | 42800 | 42850 | 42700 | 491 |
| 564 | 20240819 | 095900 | 7848134050 | 42800 | 42850 | 42900 | 42750 | 622 |
| 565 | 20240819 | 095800 | 7821503050 | 42850 | 42800 | 42850 | 42800 | 201 |
| 566 | 20240819 | 095700 | 7812899100 | 42800 | 42650 | 42800 | 42650 | 926 |
| 567 | 20240819 | 095600 | 7773375550 | 42600 | 42700 | 42700 | 42600 | 2076 |
| 568 | 20240819 | 095500 | 7684824900 | 42700 | 42850 | 42900 | 42700 | 4652 |
| 569 | 20240819 | 095400 | 7485885200 | 42850 | 42850 | 42900 | 42850 | 441 |
| 570 | 20240819 | 095300 | 7466985650 | 42850 | 42850 | 42900 | 42800 | 380 |
| 571 | 20240819 | 095200 | 7450698850 | 42850 | 42800 | 42900 | 42800 | 175 |
| 572 | 20240819 | 095100 | 7443204600 | 42800 | 42800 | 42900 | 42800 | 410 |
| 573 | 20240819 | 095000 | 7425656400 | 42800 | 42950 | 43000 | 42800 | 1490 |
| 574 | 20240819 | 094900 | 7361743350 | 42950 | 43000 | 43000 | 42950 | 2147 |
| 575 | 20240819 | 094800 | 7269489800 | 43000 | 43000 | 43000 | 42900 | 1358 |
| 576 | 20240819 | 094700 | 7211128950 | 42900 | 43100 | 43100 | 42900 | 1923 |
| 577 | 20240819 | 094600 | 7128408050 | 43000 | 43000 | 43100 | 42900 | 5825 |
| 578 | 20240819 | 094500 | 6877956150 | 43000 | 42900 | 43000 | 42900 | 2474 |
| 579 | 20240819 | 094400 | 6771723600 | 42900 | 42700 | 42950 | 42700 | 2196 |
| 580 | 20240819 | 094300 | 6677599100 | 42750 | 42700 | 42750 | 42700 | 1212 |
| 581 | 20240819 | 094200 | 6625814100 | 42700 | 42700 | 42800 | 42700 | 243 |
| 582 | 20240819 | 094100 | 6615430900 | 42600 | 42750 | 42800 | 42600 | 2620 |
| 583 | 20240819 | 094000 | 6503576100 | 42750 | 42750 | 42800 | 42700 | 681 |
| 584 | 20240819 | 093900 | 6474463050 | 42800 | 42750 | 42800 | 42700 | 1732 |
| 585 | 20240819 | 093800 | 6400454600 | 42800 | 42850 | 42850 | 42750 | 2191 |
| 586 | 20240819 | 093700 | 6306680250 | 42800 | 42750 | 42850 | 42700 | 1216 |
| 587 | 20240819 | 093600 | 6254659400 | 42750 | 42650 | 42750 | 42650 | 807 |
| 588 | 20240819 | 093500 | 6220199900 | 42650 | 42600 | 42650 | 42600 | 626 |
| 589 | 20240819 | 093400 | 6193532200 | 42600 | 42700 | 42700 | 42600 | 786 |
| 590 | 20240819 | 093300 | 6160027100 | 42600 | 42550 | 42700 | 42550 | 1480 |
| 591 | 20240819 | 093200 | 6096970400 | 42550 | 42550 | 42600 | 42550 | 1375 |
| 592 | 20240819 | 093100 | 6038460650 | 42550 | 42400 | 42550 | 42350 | 966 |
| 593 | 20240819 | 093000 | 5997412750 | 42400 | 42400 | 42500 | 42250 | 560 |
| 594 | 20240819 | 092900 | 5973706150 | 42350 | 42550 | 42600 | 42350 | 9222 |
| 595 | 20240819 | 092800 | 5581931500 | 42550 | 42550 | 42600 | 42500 | 2192 |
| 596 | 20240819 | 092700 | 5488693550 | 42550 | 42700 | 42750 | 42550 | 2369 |
| 597 | 20240819 | 092600 | 5387640500 | 42700 | 42600 | 42750 | 42600 | 3089 |
| 598 | 20240819 | 092500 | 5255797000 | 42600 | 42500 | 42600 | 42500 | 1332 |
| 599 | 20240819 | 092400 | 5199136900 | 42450 | 42250 | 42500 | 42250 | 2651 |
| 600 | 20240819 | 092300 | 5086765950 | 42200 | 42150 | 42200 | 42150 | 2071 |
| 601 | 20240819 | 092200 | 4999446500 | 42200 | 42250 | 42350 | 42150 | 2758 |
| 602 | 20240819 | 092100 | 4882862550 | 42250 | 42300 | 42350 | 42200 | 4406 |
| 603 | 20240819 | 092000 | 4696518650 | 42350 | 42350 | 42450 | 42350 | 2740 |
| 604 | 20240819 | 091900 | 4580397150 | 42450 | 42400 | 42500 | 42250 | 1322 |
| 605 | 20240819 | 091800 | 4524299450 | 42200 | 42500 | 42500 | 42150 | 2004 |
| 606 | 20240819 | 091700 | 4439586800 | 42500 | 42400 | 42650 | 42250 | 5058 |
| 607 | 20240819 | 091600 | 4224895550 | 42350 | 42150 | 42400 | 42100 | 2281 |
| 608 | 20240819 | 091500 | 4128458150 | 42150 | 42000 | 42150 | 41900 | 2152 |
| 609 | 20240819 | 091400 | 4038109400 | 42000 | 41800 | 42000 | 41800 | 1860 |
| 610 | 20240819 | 091300 | 3960287050 | 41900 | 41950 | 42000 | 41700 | 7497 |
| 611 | 20240819 | 091200 | 3646753900 | 41950 | 41850 | 42100 | 41800 | 6744 |
| 612 | 20240819 | 091100 | 3364341400 | 41850 | 42200 | 42250 | 41850 | 7919 |
| 613 | 20240819 | 091000 | 3031674400 | 42200 | 42100 | 42250 | 42050 | 3233 |
| 614 | 20240819 | 090900 | 2895433850 | 42000 | 42100 | 42300 | 42000 | 5925 |
| 615 | 20240819 | 090800 | 2646096100 | 42100 | 42300 | 42300 | 42050 | 8055 |
| 616 | 20240819 | 090700 | 2306523250 | 42300 | 42350 | 42450 | 42200 | 3675 |
| 617 | 20240819 | 090600 | 2150938150 | 42300 | 42400 | 42450 | 42150 | 3962 |
| 618 | 20240819 | 090500 | 1983536200 | 42450 | 42300 | 42450 | 42250 | 3827 |
| 619 | 20240819 | 090400 | 1821486950 | 42300 | 42300 | 42350 | 42250 | 2513 |
| 620 | 20240819 | 090300 | 1715276100 | 42200 | 42250 | 42550 | 42200 | 4308 |
| 621 | 20240819 | 090200 | 1532789800 | 42200 | 42650 | 42800 | 42150 | 9623 |
| 622 | 20240819 | 090100 | 1124001450 | 42700 | 43000 | 43250 | 42700 | 10622 |
| 623 | 20240819 | 090000 | 667707850 | 42900 | 42750 | 43100 | 42750 | 14116 |