38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240819 | 205100 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 6798 |
| 3 | 20240819 | 205000 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 4 | 20240819 | 204900 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 5 | 20240819 | 204800 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 6 | 20240819 | 204700 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 7 | 20240819 | 204600 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 8 | 20240819 | 204500 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 9 | 20240819 | 204400 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 10 | 20240819 | 204300 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 11 | 20240819 | 204200 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 12 | 20240819 | 204100 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 13 | 20240819 | 204000 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 14 | 20240819 | 203900 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 15 | 20240819 | 203800 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 16 | 20240819 | 203700 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 17 | 20240819 | 203600 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 18 | 20240819 | 203500 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 19 | 20240819 | 203400 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 20 | 20240819 | 203300 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 21 | 20240819 | 203200 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 22 | 20240819 | 203100 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 23 | 20240819 | 203000 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 24 | 20240819 | 202900 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 25 | 20240819 | 202800 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 26 | 20240819 | 202700 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 27 | 20240819 | 202600 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 28 | 20240819 | 202500 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 29 | 20240819 | 202400 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 30 | 20240819 | 202300 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 31 | 20240819 | 202200 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 32 | 20240819 | 202100 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 6798 |
| 33 | 20240819 | 202000 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 34 | 20240819 | 201900 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 35 | 20240819 | 201800 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 36 | 20240819 | 201700 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 37 | 20240819 | 201600 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 38 | 20240819 | 201500 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 39 | 20240819 | 201400 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 40 | 20240819 | 201300 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 41 | 20240819 | 201200 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 42 | 20240819 | 201100 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 43 | 20240819 | 201000 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 44 | 20240819 | 200900 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 45 | 20240819 | 200800 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 46 | 20240819 | 200700 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 47 | 20240819 | 200600 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 48 | 20240819 | 200500 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 49 | 20240819 | 200400 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 50 | 20240819 | 200300 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 51 | 20240819 | 200200 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 52 | 20240819 | 200100 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 53 | 20240819 | 200000 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 54 | 20240819 | 195900 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 55 | 20240819 | 195800 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 56 | 20240819 | 195700 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 57 | 20240819 | 195600 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 58 | 20240819 | 195500 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 59 | 20240819 | 195400 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 60 | 20240819 | 195300 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 61 | 20240819 | 195200 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 62 | 20240819 | 195100 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 6798 |
| 63 | 20240819 | 195000 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 64 | 20240819 | 194900 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 65 | 20240819 | 194800 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 66 | 20240819 | 194700 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 67 | 20240819 | 194600 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 68 | 20240819 | 194500 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 69 | 20240819 | 194400 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 70 | 20240819 | 194300 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 71 | 20240819 | 194200 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 72 | 20240819 | 194100 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 73 | 20240819 | 194000 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 74 | 20240819 | 193900 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 75 | 20240819 | 193800 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 76 | 20240819 | 193700 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 77 | 20240819 | 193600 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 78 | 20240819 | 193500 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 79 | 20240819 | 193400 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 80 | 20240819 | 193300 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 81 | 20240819 | 193200 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 82 | 20240819 | 193100 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 83 | 20240819 | 193000 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 84 | 20240819 | 192900 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 85 | 20240819 | 192800 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 86 | 20240819 | 192700 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 87 | 20240819 | 192600 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 88 | 20240819 | 192500 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 89 | 20240819 | 192400 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 90 | 20240819 | 192300 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 91 | 20240819 | 192200 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 92 | 20240819 | 192100 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 6798 |
| 93 | 20240819 | 192000 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 94 | 20240819 | 191900 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 95 | 20240819 | 191800 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 96 | 20240819 | 191700 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 97 | 20240819 | 191600 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 98 | 20240819 | 191500 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 99 | 20240819 | 191400 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 100 | 20240819 | 191300 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 101 | 20240819 | 191200 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 102 | 20240819 | 191100 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 103 | 20240819 | 191000 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 104 | 20240819 | 190900 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 105 | 20240819 | 190800 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 106 | 20240819 | 190700 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 107 | 20240819 | 190600 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 108 | 20240819 | 190500 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 109 | 20240819 | 190400 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 110 | 20240819 | 190300 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 111 | 20240819 | 190200 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 112 | 20240819 | 190100 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 113 | 20240819 | 190000 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 114 | 20240819 | 185900 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 115 | 20240819 | 185800 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 116 | 20240819 | 185700 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 117 | 20240819 | 185600 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 118 | 20240819 | 185500 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 119 | 20240819 | 185400 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 120 | 20240819 | 185300 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 121 | 20240819 | 185200 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 122 | 20240819 | 185100 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 6798 |
| 123 | 20240819 | 185000 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 124 | 20240819 | 184900 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 125 | 20240819 | 184800 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 126 | 20240819 | 184700 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 127 | 20240819 | 184600 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 128 | 20240819 | 184500 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 129 | 20240819 | 184400 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 130 | 20240819 | 184300 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 131 | 20240819 | 184200 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 132 | 20240819 | 184100 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 133 | 20240819 | 184000 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 134 | 20240819 | 183900 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 135 | 20240819 | 183800 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 136 | 20240819 | 183700 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 137 | 20240819 | 183600 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 138 | 20240819 | 183500 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 139 | 20240819 | 183400 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 140 | 20240819 | 183300 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 141 | 20240819 | 183200 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 142 | 20240819 | 183100 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 143 | 20240819 | 183000 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 144 | 20240819 | 182900 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 145 | 20240819 | 182800 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 146 | 20240819 | 182700 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 147 | 20240819 | 182600 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 148 | 20240819 | 182500 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 149 | 20240819 | 182400 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 150 | 20240819 | 182300 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 151 | 20240819 | 182200 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 152 | 20240819 | 182100 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 6798 |
| 153 | 20240819 | 182000 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 154 | 20240819 | 181900 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 155 | 20240819 | 181800 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 156 | 20240819 | 181700 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 157 | 20240819 | 181600 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 158 | 20240819 | 181500 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 159 | 20240819 | 181400 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 160 | 20240819 | 181300 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 161 | 20240819 | 181200 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 162 | 20240819 | 181100 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 163 | 20240819 | 181000 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 164 | 20240819 | 180900 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 165 | 20240819 | 180800 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 166 | 20240819 | 180700 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 167 | 20240819 | 180600 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 168 | 20240819 | 180500 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 169 | 20240819 | 180400 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 170 | 20240819 | 180300 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 171 | 20240819 | 180200 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 172 | 20240819 | 180100 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 173 | 20240819 | 180000 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 174 | 20240819 | 175900 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 175 | 20240819 | 175800 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 176 | 20240819 | 175700 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 177 | 20240819 | 175600 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 178 | 20240819 | 175500 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 179 | 20240819 | 175400 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 180 | 20240819 | 175300 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 181 | 20240819 | 175200 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 182 | 20240819 | 175100 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 6798 |
| 183 | 20240819 | 175000 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 184 | 20240819 | 174900 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 185 | 20240819 | 174800 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 186 | 20240819 | 174700 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 187 | 20240819 | 174600 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 188 | 20240819 | 174500 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 189 | 20240819 | 174400 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 190 | 20240819 | 174300 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 191 | 20240819 | 174200 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 192 | 20240819 | 174100 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 193 | 20240819 | 174000 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 194 | 20240819 | 173900 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 195 | 20240819 | 173800 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 196 | 20240819 | 173700 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 197 | 20240819 | 173600 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 198 | 20240819 | 173500 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 199 | 20240819 | 173400 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 200 | 20240819 | 173300 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 201 | 20240819 | 173200 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 202 | 20240819 | 173100 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 203 | 20240819 | 173000 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 204 | 20240819 | 172900 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 205 | 20240819 | 172800 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 206 | 20240819 | 172700 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 207 | 20240819 | 172600 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 208 | 20240819 | 172500 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 209 | 20240819 | 172400 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 210 | 20240819 | 172300 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 211 | 20240819 | 172200 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 212 | 20240819 | 172100 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 6798 |
| 213 | 20240819 | 172000 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 214 | 20240819 | 171900 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 215 | 20240819 | 171800 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 216 | 20240819 | 171700 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 217 | 20240819 | 171600 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 218 | 20240819 | 171500 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 219 | 20240819 | 171400 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 220 | 20240819 | 171300 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 221 | 20240819 | 171200 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 222 | 20240819 | 171100 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 223 | 20240819 | 171000 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 224 | 20240819 | 170900 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 225 | 20240819 | 170800 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 226 | 20240819 | 170700 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 227 | 20240819 | 170600 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 228 | 20240819 | 170500 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 229 | 20240819 | 170400 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 230 | 20240819 | 170300 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 231 | 20240819 | 170200 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 232 | 20240819 | 170100 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 233 | 20240819 | 170000 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 234 | 20240819 | 165900 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 235 | 20240819 | 165800 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 236 | 20240819 | 165700 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 237 | 20240819 | 165600 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 238 | 20240819 | 165500 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 239 | 20240819 | 165400 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 240 | 20240819 | 165300 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 241 | 20240819 | 165200 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 242 | 20240819 | 165100 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 6798 |
| 243 | 20240819 | 165000 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 244 | 20240819 | 164900 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 245 | 20240819 | 164800 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 246 | 20240819 | 164700 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 247 | 20240819 | 164600 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 248 | 20240819 | 164500 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 249 | 20240819 | 164400 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 250 | 20240819 | 164300 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 251 | 20240819 | 164200 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 252 | 20240819 | 164100 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 253 | 20240819 | 164000 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 254 | 20240819 | 163900 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 255 | 20240819 | 163800 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 256 | 20240819 | 163700 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 257 | 20240819 | 163600 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 258 | 20240819 | 163500 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 259 | 20240819 | 163400 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 260 | 20240819 | 163300 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 261 | 20240819 | 163200 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 262 | 20240819 | 163100 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 263 | 20240819 | 163000 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 264 | 20240819 | 162900 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 265 | 20240819 | 162800 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 266 | 20240819 | 162700 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 267 | 20240819 | 162600 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 268 | 20240819 | 162500 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 269 | 20240819 | 162400 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 270 | 20240819 | 162300 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 271 | 20240819 | 162200 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 272 | 20240819 | 162100 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 6798 |
| 273 | 20240819 | 162000 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 274 | 20240819 | 161900 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 275 | 20240819 | 161800 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 276 | 20240819 | 161700 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 277 | 20240819 | 161600 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 278 | 20240819 | 161500 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 279 | 20240819 | 161400 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 280 | 20240819 | 161300 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 281 | 20240819 | 161200 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 282 | 20240819 | 161100 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 283 | 20240819 | 161000 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 284 | 20240819 | 160900 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 285 | 20240819 | 160800 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 286 | 20240819 | 160700 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 287 | 20240819 | 160600 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 288 | 20240819 | 160500 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 289 | 20240819 | 160400 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 290 | 20240819 | 160300 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 291 | 20240819 | 160200 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 292 | 20240819 | 160100 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 293 | 20240819 | 160000 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 294 | 20240819 | 155900 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 295 | 20240819 | 155800 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 296 | 20240819 | 155700 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 297 | 20240819 | 155600 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 298 | 20240819 | 155500 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 299 | 20240819 | 155400 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 300 | 20240819 | 155300 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 301 | 20240819 | 155200 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 302 | 20240819 | 155100 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 6798 |
| 303 | 20240819 | 155000 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 304 | 20240819 | 154900 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 305 | 20240819 | 154800 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 306 | 20240819 | 154700 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 307 | 20240819 | 154600 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 308 | 20240819 | 154500 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 309 | 20240819 | 154400 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 310 | 20240819 | 154300 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 311 | 20240819 | 154200 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 312 | 20240819 | 154100 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 313 | 20240819 | 154000 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 314 | 20240819 | 153900 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 315 | 20240819 | 153800 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 316 | 20240819 | 153700 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 317 | 20240819 | 153600 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 318 | 20240819 | 153500 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 319 | 20240819 | 153400 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 320 | 20240819 | 153300 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 321 | 20240819 | 153200 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 322 | 20240819 | 153100 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 323 | 20240819 | 153000 | 13176037150 | 44400 | 44400 | 44400 | 44400 | 6798 |
| 324 | 20240819 | 152900 | 12874205950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 325 | 20240819 | 152800 | 12874205950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 326 | 20240819 | 152700 | 12874205950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 327 | 20240819 | 152600 | 12874205950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 328 | 20240819 | 152500 | 12874205950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 329 | 20240819 | 152400 | 12874205950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 330 | 20240819 | 152300 | 12874205950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 331 | 20240819 | 152200 | 12874205950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 332 | 20240819 | 152100 | 12874205950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 333 | 20240819 | 152000 | 12874205950 | 44300 | 44300 | 44300 | 44300 | 0 |
| 334 | 20240819 | 151900 | 12874205950 | 44300 | 44300 | 44300 | 44250 | 490 |
| 335 | 20240819 | 151800 | 12852500750 | 44250 | 44300 | 44300 | 44200 | 580 |
| 336 | 20240819 | 151700 | 12826816600 | 44200 | 44150 | 44300 | 44150 | 1410 |
| 337 | 20240819 | 151600 | 12764395850 | 44150 | 44150 | 44250 | 44150 | 760 |
| 338 | 20240819 | 151500 | 12730823800 | 44150 | 44200 | 44250 | 44150 | 614 |
| 339 | 20240819 | 151400 | 12703684950 | 44200 | 44200 | 44200 | 44200 | 292 |
| 340 | 20240819 | 151300 | 12690778550 | 44250 | 44100 | 44250 | 44050 | 1281 |
| 341 | 20240819 | 151200 | 12634164400 | 44100 | 44050 | 44100 | 44000 | 510 |
| 342 | 20240819 | 151100 | 12611711100 | 44050 | 44100 | 44150 | 44050 | 148 |
| 343 | 20240819 | 151000 | 12605188150 | 44050 | 44050 | 44200 | 44000 | 1040 |
| 344 | 20240819 | 150900 | 12559362350 | 44050 | 44050 | 44150 | 44050 | 225 |
| 345 | 20240819 | 150800 | 12549450100 | 44050 | 44050 | 44150 | 44050 | 286 |
| 346 | 20240819 | 150700 | 12536844350 | 44050 | 44050 | 44050 | 44050 | 122 |
| 347 | 20240819 | 150600 | 12531470250 | 44050 | 44100 | 44100 | 44050 | 296 |
| 348 | 20240819 | 150500 | 12518426350 | 44100 | 44100 | 44150 | 44050 | 955 |
| 349 | 20240819 | 150400 | 12476320400 | 44150 | 44150 | 44200 | 44100 | 689 |
| 350 | 20240819 | 150300 | 12445905450 | 44200 | 44150 | 44200 | 44150 | 217 |
| 351 | 20240819 | 150200 | 12436322300 | 44150 | 44100 | 44200 | 44100 | 364 |
| 352 | 20240819 | 150100 | 12420247700 | 44100 | 44100 | 44100 | 44100 | 237 |
| 353 | 20240819 | 150000 | 12409796000 | 44100 | 44150 | 44200 | 44050 | 274 |
| 354 | 20240819 | 145900 | 12397711300 | 44100 | 44150 | 44150 | 44050 | 279 |
| 355 | 20240819 | 145800 | 12385406650 | 44150 | 44200 | 44200 | 44150 | 492 |
| 356 | 20240819 | 145700 | 12363683300 | 44200 | 44100 | 44200 | 44100 | 89 |
| 357 | 20240819 | 145600 | 12359756100 | 44050 | 44200 | 44200 | 44000 | 1012 |
| 358 | 20240819 | 145500 | 12315134200 | 44150 | 44200 | 44200 | 44150 | 365 |
| 359 | 20240819 | 145400 | 12299014600 | 44200 | 44200 | 44250 | 44150 | 460 |
| 360 | 20240819 | 145300 | 12278687400 | 44250 | 44300 | 44300 | 44250 | 456 |
| 361 | 20240819 | 145200 | 12258497950 | 44250 | 44200 | 44300 | 44200 | 989 |
| 362 | 20240819 | 145100 | 12214719150 | 44200 | 44200 | 44200 | 44150 | 751 |
| 363 | 20240819 | 145000 | 12181542350 | 44200 | 44050 | 44200 | 44050 | 488 |
| 364 | 20240819 | 144900 | 12160004550 | 44100 | 44100 | 44100 | 44050 | 975 |
| 365 | 20240819 | 144800 | 12117018950 | 44150 | 44050 | 44150 | 44050 | 302 |
| 366 | 20240819 | 144700 | 12103702600 | 44050 | 44100 | 44100 | 44050 | 183 |
| 367 | 20240819 | 144600 | 12095639250 | 44050 | 44100 | 44150 | 44050 | 560 |
| 368 | 20240819 | 144500 | 12070953650 | 44100 | 44100 | 44100 | 44050 | 289 |
| 369 | 20240819 | 144400 | 12058216800 | 44100 | 43950 | 44100 | 43950 | 595 |
| 370 | 20240819 | 144300 | 12032022600 | 43950 | 43900 | 44000 | 43900 | 345 |
| 371 | 20240819 | 144200 | 12016860050 | 43900 | 43950 | 43950 | 43900 | 774 |
| 372 | 20240819 | 144100 | 11982860500 | 43950 | 43950 | 43950 | 43900 | 361 |
| 373 | 20240819 | 144000 | 11966995750 | 43950 | 43900 | 43950 | 43900 | 881 |
| 374 | 20240819 | 143900 | 11928294750 | 43900 | 43900 | 43900 | 43850 | 417 |
| 375 | 20240819 | 143800 | 11910001800 | 43850 | 43850 | 43900 | 43800 | 786 |
| 376 | 20240819 | 143700 | 11875538600 | 43850 | 43950 | 43950 | 43850 | 556 |
| 377 | 20240819 | 143600 | 11851151000 | 43850 | 43900 | 43900 | 43850 | 215 |
| 378 | 20240819 | 143500 | 11841718000 | 43850 | 43850 | 43950 | 43850 | 274 |
| 379 | 20240819 | 143400 | 11829700350 | 43850 | 43900 | 43950 | 43850 | 261 |
| 380 | 20240819 | 143300 | 11818247550 | 43900 | 43900 | 43900 | 43900 | 323 |
| 381 | 20240819 | 143200 | 11804067850 | 43950 | 43950 | 43950 | 43900 | 524 |
| 382 | 20240819 | 143100 | 11781046700 | 43900 | 43900 | 43900 | 43850 | 388 |
| 383 | 20240819 | 143000 | 11764013850 | 43850 | 43900 | 43900 | 43850 | 599 |
| 384 | 20240819 | 142900 | 11737723150 | 43900 | 43900 | 43950 | 43900 | 73 |
| 385 | 20240819 | 142800 | 11734518100 | 43900 | 43850 | 43900 | 43850 | 412 |
| 386 | 20240819 | 142700 | 11716435000 | 43900 | 43850 | 43950 | 43850 | 288 |
| 387 | 20240819 | 142600 | 11703799200 | 43900 | 43950 | 43950 | 43900 | 982 |
| 388 | 20240819 | 142500 | 11660687900 | 43950 | 43900 | 43950 | 43900 | 1429 |
| 389 | 20240819 | 142400 | 11597953550 | 43900 | 43950 | 43950 | 43900 | 538 |
| 390 | 20240819 | 142300 | 11574330650 | 43950 | 43950 | 43950 | 43950 | 149 |
| 391 | 20240819 | 142200 | 11567782100 | 43950 | 43950 | 44000 | 43950 | 230 |
| 392 | 20240819 | 142100 | 11557673550 | 43900 | 43950 | 44000 | 43900 | 288 |
| 393 | 20240819 | 142000 | 11545015100 | 43950 | 43950 | 43950 | 43950 | 175 |
| 394 | 20240819 | 141900 | 11537323850 | 43950 | 43950 | 44000 | 43950 | 312 |
| 395 | 20240819 | 141800 | 11523611300 | 43950 | 43950 | 43950 | 43950 | 184 |
| 396 | 20240819 | 141700 | 11515524500 | 43950 | 43950 | 43950 | 43950 | 156 |
| 397 | 20240819 | 141600 | 11508668300 | 43950 | 43900 | 44000 | 43900 | 450 |
| 398 | 20240819 | 141500 | 11488883050 | 43900 | 43950 | 43950 | 43900 | 789 |
| 399 | 20240819 | 141400 | 11454207800 | 43950 | 43950 | 43950 | 43950 | 126 |
| 400 | 20240819 | 141300 | 11448670100 | 44000 | 43950 | 44000 | 43950 | 292 |
| 401 | 20240819 | 141200 | 11435834100 | 43950 | 43950 | 44000 | 43950 | 186 |
| 402 | 20240819 | 141100 | 11427658750 | 44050 | 43950 | 44050 | 43950 | 112 |
| 403 | 20240819 | 141000 | 11422729400 | 43950 | 44000 | 44050 | 43950 | 1013 |
| 404 | 20240819 | 140900 | 11378159900 | 44000 | 44100 | 44100 | 44000 | 123 |
| 405 | 20240819 | 140800 | 11372742100 | 44000 | 44150 | 44150 | 44000 | 632 |
| 406 | 20240819 | 140700 | 11344879050 | 44100 | 44200 | 44200 | 44100 | 103 |
| 407 | 20240819 | 140600 | 11340334300 | 44150 | 44250 | 44300 | 44100 | 474 |
| 408 | 20240819 | 140500 | 11319392050 | 44050 | 44050 | 44300 | 44050 | 1225 |
| 409 | 20240819 | 140400 | 11265293100 | 44050 | 44000 | 44150 | 44000 | 18 |
| 410 | 20240819 | 140300 | 11264499450 | 44100 | 44100 | 44100 | 44000 | 252 |
| 411 | 20240819 | 140200 | 11253400600 | 44000 | 44100 | 44150 | 44000 | 1098 |
| 412 | 20240819 | 140100 | 11205016250 | 44100 | 44100 | 44100 | 44100 | 411 |
| 413 | 20240819 | 140000 | 11186891150 | 44100 | 44150 | 44150 | 44100 | 188 |
| 414 | 20240819 | 135900 | 11178596550 | 44100 | 44150 | 44150 | 44100 | 198 |
| 415 | 20240819 | 135800 | 11169862800 | 44100 | 44150 | 44200 | 44100 | 92 |
| 416 | 20240819 | 135700 | 11165804350 | 44100 | 44100 | 44250 | 44100 | 99 |
| 417 | 20240819 | 135600 | 11161434500 | 44150 | 44150 | 44200 | 44100 | 612 |
| 418 | 20240819 | 135500 | 11134421400 | 44100 | 44100 | 44100 | 44100 | 103 |
| 419 | 20240819 | 135400 | 11129879100 | 44050 | 44200 | 44200 | 44050 | 654 |
| 420 | 20240819 | 135300 | 11101040250 | 44150 | 44200 | 44200 | 44100 | 272 |
| 421 | 20240819 | 135200 | 11089032200 | 44200 | 44200 | 44200 | 44150 | 94 |
| 422 | 20240819 | 135100 | 11084880600 | 44150 | 44200 | 44200 | 44150 | 186 |
| 423 | 20240819 | 135000 | 11076668400 | 44200 | 44200 | 44200 | 44100 | 589 |
| 424 | 20240819 | 134900 | 11050670750 | 44150 | 44200 | 44200 | 44150 | 300 |
| 425 | 20240819 | 134800 | 11037423850 | 44150 | 44200 | 44250 | 44150 | 163 |
| 426 | 20240819 | 134700 | 11030224600 | 44250 | 44200 | 44250 | 44150 | 665 |
| 427 | 20240819 | 134600 | 11000820000 | 44150 | 44200 | 44200 | 44150 | 43 |
| 428 | 20240819 | 134500 | 10998921250 | 44150 | 44150 | 44150 | 44150 | 108 |
| 429 | 20240819 | 134400 | 10994153050 | 44100 | 44200 | 44200 | 44100 | 1458 |
| 430 | 20240819 | 134300 | 10929805750 | 44200 | 44200 | 44250 | 44150 | 288 |
| 431 | 20240819 | 134200 | 10917077050 | 44150 | 44150 | 44150 | 44050 | 130 |
| 432 | 20240819 | 134100 | 10911346400 | 44050 | 44100 | 44200 | 44050 | 89 |
| 433 | 20240819 | 134000 | 10907424500 | 44250 | 44200 | 44250 | 44050 | 379 |
| 434 | 20240819 | 133900 | 10890711250 | 44200 | 44050 | 44200 | 44000 | 355 |
| 435 | 20240819 | 133800 | 10875053250 | 44150 | 44050 | 44150 | 44000 | 678 |
| 436 | 20240819 | 133700 | 10845191650 | 44000 | 44050 | 44050 | 44000 | 253 |
| 437 | 20240819 | 133600 | 10834049850 | 44000 | 44100 | 44100 | 44000 | 310 |
| 438 | 20240819 | 133500 | 10820398700 | 44050 | 44100 | 44100 | 44050 | 380 |
| 439 | 20240819 | 133400 | 10803658650 | 44050 | 44150 | 44150 | 44050 | 247 |
| 440 | 20240819 | 133300 | 10792769450 | 44100 | 44200 | 44200 | 44100 | 158 |
| 441 | 20240819 | 133200 | 10785794450 | 44150 | 44100 | 44200 | 44050 | 441 |
| 442 | 20240819 | 133100 | 10766315450 | 44150 | 44100 | 44150 | 44050 | 237 |
| 443 | 20240819 | 133000 | 10755864550 | 44050 | 44100 | 44100 | 44050 | 60 |
| 444 | 20240819 | 132900 | 10753221250 | 44050 | 44100 | 44150 | 44050 | 311 |
| 445 | 20240819 | 132800 | 10739512450 | 44100 | 44050 | 44100 | 44050 | 111 |
| 446 | 20240819 | 132700 | 10734621900 | 44050 | 44050 | 44050 | 44000 | 216 |
| 447 | 20240819 | 132600 | 10725114650 | 44050 | 44100 | 44100 | 44000 | 482 |
| 448 | 20240819 | 132500 | 10703872350 | 44050 | 44150 | 44150 | 44050 | 290 |
| 449 | 20240819 | 132400 | 10691093150 | 44150 | 44200 | 44200 | 44050 | 220 |
| 450 | 20240819 | 132300 | 10681389850 | 44200 | 44150 | 44300 | 44150 | 435 |
| 451 | 20240819 | 132200 | 10662132750 | 44100 | 44250 | 44300 | 44100 | 371 |
| 452 | 20240819 | 132100 | 10645740050 | 44200 | 44150 | 44250 | 44150 | 953 |
| 453 | 20240819 | 132000 | 10603596100 | 44100 | 44100 | 44150 | 44050 | 486 |
| 454 | 20240819 | 131900 | 10582159250 | 44050 | 44200 | 44200 | 44050 | 1447 |
| 455 | 20240819 | 131800 | 10518303550 | 44200 | 44200 | 44250 | 44150 | 912 |
| 456 | 20240819 | 131700 | 10478009900 | 44250 | 44250 | 44300 | 44200 | 1179 |
| 457 | 20240819 | 131600 | 10425820650 | 44250 | 44150 | 44250 | 44100 | 709 |
| 458 | 20240819 | 131500 | 10394464850 | 44150 | 44150 | 44250 | 44150 | 869 |
| 459 | 20240819 | 131400 | 10356093600 | 44100 | 43950 | 44150 | 43900 | 255 |
| 460 | 20240819 | 131300 | 10344868200 | 43950 | 43950 | 44000 | 43900 | 844 |
| 461 | 20240819 | 131200 | 10307761950 | 43900 | 43900 | 43900 | 43850 | 321 |
| 462 | 20240819 | 131100 | 10293681150 | 43900 | 43850 | 43900 | 43850 | 270 |
| 463 | 20240819 | 131000 | 10281835300 | 43900 | 43900 | 43950 | 43850 | 416 |
| 464 | 20240819 | 130900 | 10263582450 | 43900 | 44000 | 44000 | 43900 | 356 |
| 465 | 20240819 | 130800 | 10247952950 | 43950 | 43900 | 43950 | 43900 | 246 |
| 466 | 20240819 | 130700 | 10237145400 | 44000 | 44050 | 44100 | 43650 | 3544 |
| 467 | 20240819 | 130600 | 10081831350 | 44000 | 44100 | 44200 | 44000 | 1154 |
| 468 | 20240819 | 130500 | 10030926400 | 43950 | 44050 | 44050 | 43950 | 122 |
| 469 | 20240819 | 130400 | 10025558250 | 44050 | 43900 | 44050 | 43900 | 660 |
| 470 | 20240819 | 130300 | 9996526950 | 43900 | 43900 | 43950 | 43900 | 93 |
| 471 | 20240819 | 130200 | 9992444050 | 43900 | 43950 | 43950 | 43900 | 178 |
| 472 | 20240819 | 130100 | 9984626100 | 43900 | 43950 | 44000 | 43900 | 287 |
| 473 | 20240819 | 130000 | 9972012750 | 43950 | 43950 | 44000 | 43950 | 236 |
| 474 | 20240819 | 125900 | 9961639300 | 43900 | 43950 | 43950 | 43900 | 319 |
| 475 | 20240819 | 125800 | 9947626300 | 43950 | 43950 | 44000 | 43950 | 263 |
| 476 | 20240819 | 125700 | 9936064250 | 43950 | 43850 | 43950 | 43850 | 401 |
| 477 | 20240819 | 125600 | 9918457750 | 43900 | 43900 | 43950 | 43850 | 238 |
| 478 | 20240819 | 125500 | 9908009550 | 43900 | 43850 | 43950 | 43850 | 216 |
| 479 | 20240819 | 125400 | 9898533500 | 43850 | 43900 | 43900 | 43850 | 360 |
| 480 | 20240819 | 125300 | 9882737400 | 43850 | 43800 | 43900 | 43800 | 169 |
| 481 | 20240819 | 125200 | 9875331300 | 43850 | 43850 | 43900 | 43800 | 306 |
| 482 | 20240819 | 125100 | 9861910400 | 43850 | 43800 | 43900 | 43800 | 144 |
| 483 | 20240819 | 125000 | 9855593350 | 43750 | 43800 | 43900 | 43750 | 735 |
| 484 | 20240819 | 124900 | 9823432750 | 43750 | 43800 | 43850 | 43750 | 168 |
| 485 | 20240819 | 124800 | 9816072150 | 43850 | 43850 | 43900 | 43800 | 299 |
| 486 | 20240819 | 124700 | 9802963200 | 43850 | 43800 | 43850 | 43750 | 283 |
| 487 | 20240819 | 124600 | 9790564100 | 43800 | 43800 | 43850 | 43750 | 889 |
| 488 | 20240819 | 124500 | 9751639350 | 43800 | 43800 | 43850 | 43800 | 305 |
| 489 | 20240819 | 124400 | 9738279950 | 43800 | 43850 | 43850 | 43800 | 358 |
| 490 | 20240819 | 124300 | 9722585100 | 43850 | 43900 | 43900 | 43850 | 247 |
| 491 | 20240819 | 124200 | 9711749100 | 43900 | 43950 | 43950 | 43900 | 245 |
| 492 | 20240819 | 124100 | 9700992000 | 43950 | 43950 | 43950 | 43900 | 172 |
| 493 | 20240819 | 124000 | 9693438900 | 43900 | 43950 | 43950 | 43900 | 151 |
| 494 | 20240819 | 123900 | 9686807400 | 43950 | 43950 | 44000 | 43950 | 320 |
| 495 | 20240819 | 123800 | 9672743050 | 43950 | 43950 | 44050 | 43900 | 158 |
| 496 | 20240819 | 123700 | 9665801650 | 43950 | 44000 | 44050 | 43950 | 225 |
| 497 | 20240819 | 123600 | 9655898800 | 44000 | 44000 | 44000 | 43950 | 753 |
| 498 | 20240819 | 123500 | 9622789600 | 44000 | 44100 | 44100 | 44000 | 1459 |
| 499 | 20240819 | 123400 | 9558579850 | 44100 | 44100 | 44100 | 44050 | 161 |
| 500 | 20240819 | 123300 | 9551487100 | 44100 | 44100 | 44100 | 44050 | 352 |
| 501 | 20240819 | 123200 | 9535969450 | 44050 | 44000 | 44150 | 44000 | 874 |
| 502 | 20240819 | 123100 | 9497461000 | 44100 | 44100 | 44100 | 44000 | 288 |
| 503 | 20240819 | 123000 | 9484778200 | 44000 | 44100 | 44100 | 44000 | 1150 |
| 504 | 20240819 | 122900 | 9434140150 | 44100 | 44100 | 44100 | 44100 | 187 |
| 505 | 20240819 | 122800 | 9425893450 | 44150 | 44200 | 44200 | 44100 | 596 |
| 506 | 20240819 | 122700 | 9399583400 | 44200 | 44200 | 44200 | 44150 | 271 |
| 507 | 20240819 | 122600 | 9387607750 | 44200 | 44050 | 44200 | 44050 | 165 |
| 508 | 20240819 | 122500 | 9380321450 | 44150 | 44150 | 44200 | 44050 | 314 |
| 509 | 20240819 | 122400 | 9366465900 | 44150 | 44100 | 44150 | 44100 | 88 |
| 510 | 20240819 | 122300 | 9362581500 | 44100 | 44200 | 44200 | 44100 | 593 |
| 511 | 20240819 | 122200 | 9336425850 | 44200 | 44150 | 44200 | 44150 | 462 |
| 512 | 20240819 | 122100 | 9316020750 | 44200 | 44200 | 44250 | 44150 | 1048 |
| 513 | 20240819 | 122000 | 9269701150 | 44200 | 44200 | 44250 | 44150 | 466 |
| 514 | 20240819 | 121900 | 9249104600 | 44200 | 44300 | 44300 | 44200 | 1156 |
| 515 | 20240819 | 121800 | 9197961950 | 44300 | 44350 | 44400 | 44300 | 636 |
| 516 | 20240819 | 121700 | 9169765450 | 44350 | 44300 | 44350 | 44300 | 199 |
| 517 | 20240819 | 121600 | 9160948550 | 44300 | 44350 | 44350 | 44300 | 297 |
| 518 | 20240819 | 121500 | 9147785700 | 44350 | 44300 | 44350 | 44300 | 263 |
| 519 | 20240819 | 121400 | 9136127800 | 44300 | 44300 | 44350 | 44300 | 180 |
| 520 | 20240819 | 121300 | 9128153400 | 44300 | 44300 | 44350 | 44300 | 157 |
| 521 | 20240819 | 121200 | 9121197050 | 44300 | 44300 | 44400 | 44250 | 346 |
| 522 | 20240819 | 121100 | 9105850200 | 44250 | 44300 | 44400 | 44250 | 544 |
| 523 | 20240819 | 121000 | 9081728800 | 44300 | 44300 | 44350 | 44250 | 252 |
| 524 | 20240819 | 120900 | 9070565600 | 44300 | 44250 | 44300 | 44250 | 237 |
| 525 | 20240819 | 120800 | 9060078300 | 44300 | 44250 | 44350 | 44250 | 38 |
| 526 | 20240819 | 120700 | 9058395050 | 44300 | 44350 | 44350 | 44300 | 1145 |
| 527 | 20240819 | 120600 | 9007659700 | 44300 | 44250 | 44300 | 44200 | 525 |
| 528 | 20240819 | 120500 | 8984424500 | 44250 | 44250 | 44300 | 44250 | 310 |
| 529 | 20240819 | 120400 | 8970703350 | 44300 | 44250 | 44300 | 44250 | 307 |
| 530 | 20240819 | 120300 | 8957104350 | 44250 | 44200 | 44300 | 44200 | 181 |
| 531 | 20240819 | 120200 | 8949094600 | 44300 | 44300 | 44400 | 44200 | 1112 |
| 532 | 20240819 | 120100 | 8899820600 | 44300 | 44050 | 44300 | 44050 | 438 |
| 533 | 20240819 | 120000 | 8880462250 | 44050 | 44050 | 44100 | 44050 | 211 |
| 534 | 20240819 | 115900 | 8871161700 | 44050 | 44050 | 44150 | 43950 | 277 |
| 535 | 20240819 | 115800 | 8858973550 | 44000 | 44000 | 44000 | 43950 | 188 |
| 536 | 20240819 | 115700 | 8850706700 | 43950 | 43950 | 44000 | 43950 | 304 |
| 537 | 20240819 | 115600 | 8837339350 | 44000 | 43950 | 44150 | 43950 | 635 |
| 538 | 20240819 | 115500 | 8809394250 | 43950 | 43950 | 44050 | 43950 | 404 |
| 539 | 20240819 | 115400 | 8791627600 | 43950 | 44000 | 44050 | 43950 | 535 |
| 540 | 20240819 | 115300 | 8768086400 | 44050 | 44100 | 44150 | 44000 | 934 |
| 541 | 20240819 | 115200 | 8726920300 | 44150 | 44100 | 44150 | 44100 | 164 |
| 542 | 20240819 | 115100 | 8719681900 | 44100 | 44150 | 44200 | 44100 | 337 |
| 543 | 20240819 | 115000 | 8704806000 | 44150 | 44150 | 44150 | 44150 | 157 |
| 544 | 20240819 | 114900 | 8697874450 | 44100 | 44100 | 44200 | 44100 | 517 |
| 545 | 20240819 | 114800 | 8675053850 | 44050 | 44100 | 44150 | 44050 | 185 |
| 546 | 20240819 | 114700 | 8666894500 | 44100 | 44100 | 44100 | 44050 | 157 |
| 547 | 20240819 | 114600 | 8659971700 | 44100 | 44000 | 44150 | 44000 | 420 |
| 548 | 20240819 | 114500 | 8641451250 | 44000 | 44050 | 44100 | 44000 | 350 |
| 549 | 20240819 | 114400 | 8626045200 | 44000 | 44100 | 44100 | 44000 | 313 |
| 550 | 20240819 | 114300 | 8612262350 | 44150 | 44000 | 44150 | 44000 | 358 |
| 551 | 20240819 | 114200 | 8596489000 | 44000 | 44050 | 44050 | 44000 | 152 |
| 552 | 20240819 | 114100 | 8589799500 | 44150 | 44100 | 44150 | 44050 | 151 |
| 553 | 20240819 | 114000 | 8583139900 | 44100 | 44050 | 44100 | 44050 | 525 |
| 554 | 20240819 | 113900 | 8559994500 | 44050 | 44050 | 44100 | 44050 | 146 |
| 555 | 20240819 | 113800 | 8553562900 | 44100 | 44100 | 44100 | 44100 | 97 |
| 556 | 20240819 | 113700 | 8549285200 | 44100 | 44150 | 44150 | 44050 | 522 |
| 557 | 20240819 | 113600 | 8526268850 | 44050 | 44150 | 44200 | 44050 | 147 |
| 558 | 20240819 | 113500 | 8519785350 | 44150 | 44300 | 44300 | 44150 | 368 |
| 559 | 20240819 | 113400 | 8503514500 | 44300 | 44250 | 44300 | 44200 | 283 |
| 560 | 20240819 | 113300 | 8490995750 | 44250 | 43950 | 44250 | 43950 | 1536 |
| 561 | 20240819 | 113200 | 8423148100 | 44100 | 43950 | 44100 | 43950 | 357 |
| 562 | 20240819 | 113100 | 8407420450 | 44100 | 43900 | 44100 | 43900 | 117 |
| 563 | 20240819 | 113000 | 8402280800 | 43900 | 44000 | 44050 | 43900 | 462 |
| 564 | 20240819 | 112900 | 8381960700 | 44000 | 44000 | 44050 | 44000 | 249 |
| 565 | 20240819 | 112800 | 8371004150 | 44000 | 44050 | 44100 | 44000 | 265 |
| 566 | 20240819 | 112700 | 8359333250 | 44000 | 44000 | 44100 | 44000 | 208 |
| 567 | 20240819 | 112600 | 8350171550 | 44100 | 44000 | 44100 | 44000 | 385 |
| 568 | 20240819 | 112500 | 8333211600 | 44000 | 44000 | 44050 | 43900 | 313 |
| 569 | 20240819 | 112400 | 8319442550 | 43950 | 43800 | 43950 | 43800 | 309 |
| 570 | 20240819 | 112300 | 8305884200 | 43850 | 43800 | 43850 | 43800 | 244 |
| 571 | 20240819 | 112200 | 8295193500 | 43800 | 43750 | 43850 | 43700 | 133 |
| 572 | 20240819 | 112100 | 8289374050 | 43750 | 43750 | 43800 | 43750 | 691 |
| 573 | 20240819 | 112000 | 8259134850 | 43750 | 43800 | 43800 | 43750 | 524 |
| 574 | 20240819 | 111900 | 8236184950 | 43800 | 43850 | 43850 | 43800 | 139 |
| 575 | 20240819 | 111800 | 8230095350 | 43850 | 43900 | 43900 | 43850 | 796 |
| 576 | 20240819 | 111700 | 8195169250 | 43950 | 43950 | 43950 | 43950 | 525 |
| 577 | 20240819 | 111600 | 8172095500 | 43950 | 44000 | 44050 | 43950 | 327 |
| 578 | 20240819 | 111500 | 8157716100 | 44000 | 44000 | 44000 | 43950 | 170 |
| 579 | 20240819 | 111400 | 8150236200 | 44000 | 44000 | 44100 | 43950 | 1383 |
| 580 | 20240819 | 111300 | 8089378450 | 44050 | 44000 | 44050 | 44000 | 698 |
| 581 | 20240819 | 111200 | 8058638450 | 44000 | 44050 | 44050 | 44000 | 250 |
| 582 | 20240819 | 111100 | 8047635050 | 44000 | 44000 | 44050 | 44000 | 290 |
| 583 | 20240819 | 111000 | 8034873850 | 44000 | 44000 | 44000 | 43950 | 255 |
| 584 | 20240819 | 110900 | 8023663250 | 43950 | 44050 | 44050 | 43950 | 895 |
| 585 | 20240819 | 110800 | 7984283600 | 44050 | 44000 | 44050 | 44000 | 165 |
| 586 | 20240819 | 110700 | 7977020700 | 44000 | 44000 | 44050 | 44000 | 195 |
| 587 | 20240819 | 110600 | 7968438950 | 44000 | 44100 | 44100 | 44000 | 415 |
| 588 | 20240819 | 110500 | 7950162650 | 44100 | 44050 | 44100 | 44000 | 1453 |
| 589 | 20240819 | 110400 | 7886156200 | 44050 | 43950 | 44050 | 43950 | 2052 |
| 590 | 20240819 | 110300 | 7795828250 | 44000 | 43850 | 44000 | 43850 | 900 |
| 591 | 20240819 | 110200 | 7756280250 | 43750 | 43700 | 43950 | 43700 | 1092 |
| 592 | 20240819 | 110100 | 7708430050 | 43750 | 43700 | 43750 | 43700 | 121 |
| 593 | 20240819 | 110000 | 7703142050 | 43700 | 43750 | 43750 | 43700 | 214 |
| 594 | 20240819 | 105900 | 7693784700 | 43700 | 43700 | 43750 | 43700 | 358 |
| 595 | 20240819 | 105800 | 7678139250 | 43650 | 43700 | 43700 | 43650 | 183 |
| 596 | 20240819 | 105700 | 7670143200 | 43750 | 43650 | 43750 | 43650 | 171 |
| 597 | 20240819 | 105600 | 7662668750 | 43650 | 43650 | 43750 | 43650 | 262 |
| 598 | 20240819 | 105500 | 7651228050 | 43600 | 43650 | 43800 | 43600 | 833 |
| 599 | 20240819 | 105400 | 7614812900 | 43650 | 43600 | 43750 | 43600 | 316 |
| 600 | 20240819 | 105300 | 7601006150 | 43650 | 43550 | 43650 | 43550 | 1027 |
| 601 | 20240819 | 105200 | 7556250350 | 43600 | 43600 | 43600 | 43500 | 1361 |
| 602 | 20240819 | 105100 | 7496972050 | 43650 | 43650 | 43700 | 43600 | 1150 |
| 603 | 20240819 | 105000 | 7446787550 | 43650 | 43700 | 43700 | 43650 | 119 |
| 604 | 20240819 | 104900 | 7441592600 | 43650 | 43650 | 43750 | 43650 | 565 |
| 605 | 20240819 | 104800 | 7416913350 | 43700 | 43600 | 43750 | 43500 | 753 |
| 606 | 20240819 | 104700 | 7384052800 | 43600 | 43600 | 43700 | 43600 | 1382 |
| 607 | 20240819 | 104600 | 7323741900 | 43700 | 43500 | 43700 | 43450 | 553 |
| 608 | 20240819 | 104500 | 7299653500 | 43500 | 43450 | 43500 | 43400 | 405 |
| 609 | 20240819 | 104400 | 7282054800 | 43450 | 43400 | 43450 | 43350 | 455 |
| 610 | 20240819 | 104300 | 7262308650 | 43350 | 43250 | 43400 | 43250 | 480 |
| 611 | 20240819 | 104200 | 7241497950 | 43300 | 43300 | 43350 | 43250 | 448 |
| 612 | 20240819 | 104100 | 7222109700 | 43300 | 43350 | 43350 | 43300 | 673 |
| 613 | 20240819 | 104000 | 7192943300 | 43350 | 43250 | 43350 | 43150 | 1543 |
| 614 | 20240819 | 103900 | 7126265350 | 43250 | 43300 | 43350 | 43200 | 407 |
| 615 | 20240819 | 103800 | 7108656750 | 43300 | 43050 | 43300 | 43000 | 7766 |
| 616 | 20240819 | 103700 | 6774264400 | 43050 | 42950 | 43050 | 42950 | 470 |
| 617 | 20240819 | 103600 | 6754069350 | 42950 | 42900 | 43000 | 42900 | 1066 |
| 618 | 20240819 | 103500 | 6708324200 | 42900 | 42950 | 43000 | 42900 | 1466 |
| 619 | 20240819 | 103400 | 6645401100 | 42950 | 43000 | 43000 | 42900 | 1323 |
| 620 | 20240819 | 103300 | 6588605650 | 43000 | 43050 | 43100 | 42900 | 1920 |
| 621 | 20240819 | 103200 | 6506090750 | 43050 | 43050 | 43050 | 43000 | 1144 |
| 622 | 20240819 | 103100 | 6456876650 | 43050 | 43100 | 43150 | 43050 | 2996 |
| 623 | 20240819 | 103000 | 6327796250 | 43150 | 43150 | 43200 | 43150 | 2454 |
| 624 | 20240819 | 102900 | 6221893150 | 43150 | 43250 | 43300 | 43150 | 1163 |
| 625 | 20240819 | 102800 | 6171665200 | 43300 | 43150 | 43300 | 43150 | 2412 |
| 626 | 20240819 | 102700 | 6067456850 | 43150 | 43200 | 43200 | 43150 | 1731 |
| 627 | 20240819 | 102600 | 5992728550 | 43200 | 43300 | 43300 | 43150 | 2157 |
| 628 | 20240819 | 102500 | 5899528750 | 43300 | 43300 | 43300 | 43250 | 1165 |
| 629 | 20240819 | 102400 | 5849093250 | 43300 | 43300 | 43350 | 43300 | 778 |
| 630 | 20240819 | 102300 | 5815378550 | 43300 | 43300 | 43400 | 43300 | 1145 |
| 631 | 20240819 | 102200 | 5765761250 | 43350 | 43400 | 43450 | 43350 | 1573 |
| 632 | 20240819 | 102100 | 5697516200 | 43450 | 43450 | 43500 | 43450 | 437 |
| 633 | 20240819 | 102000 | 5678527200 | 43450 | 43350 | 43450 | 43350 | 244 |
| 634 | 20240819 | 101900 | 5667935350 | 43400 | 43350 | 43400 | 43300 | 1686 |
| 635 | 20240819 | 101800 | 5594885150 | 43350 | 43350 | 43500 | 43350 | 2088 |
| 636 | 20240819 | 101700 | 5504239200 | 43350 | 43400 | 43450 | 43350 | 3947 |
| 637 | 20240819 | 101600 | 5332969600 | 43400 | 43550 | 43550 | 43400 | 3759 |
| 638 | 20240819 | 101500 | 5169534000 | 43500 | 43650 | 43700 | 43500 | 4376 |
| 639 | 20240819 | 101400 | 4978792750 | 43650 | 43650 | 43750 | 43600 | 1165 |
| 640 | 20240819 | 101300 | 4927939050 | 43700 | 43700 | 43700 | 43650 | 666 |
| 641 | 20240819 | 101200 | 4898835750 | 43650 | 43750 | 43800 | 43650 | 3581 |
| 642 | 20240819 | 101100 | 4742311300 | 43750 | 43750 | 43800 | 43750 | 176 |
| 643 | 20240819 | 101000 | 4734610700 | 43800 | 43750 | 43800 | 43750 | 210 |
| 644 | 20240819 | 100900 | 4725419900 | 43800 | 43750 | 43800 | 43750 | 471 |
| 645 | 20240819 | 100800 | 4704810600 | 43750 | 43800 | 43800 | 43750 | 559 |
| 646 | 20240819 | 100700 | 4680344350 | 43750 | 43750 | 43800 | 43750 | 636 |
| 647 | 20240819 | 100600 | 4652517000 | 43750 | 43800 | 43850 | 43750 | 142 |
| 648 | 20240819 | 100500 | 4646302900 | 43750 | 43800 | 43850 | 43750 | 666 |
| 649 | 20240819 | 100400 | 4617136500 | 43800 | 43850 | 43900 | 43800 | 264 |
| 650 | 20240819 | 100300 | 4605569950 | 43800 | 43800 | 43850 | 43800 | 130 |
| 651 | 20240819 | 100200 | 4599875300 | 43800 | 43850 | 43850 | 43800 | 301 |
| 652 | 20240819 | 100100 | 4586689200 | 43800 | 43800 | 43850 | 43750 | 324 |
| 653 | 20240819 | 100000 | 4572500050 | 43800 | 43800 | 43800 | 43750 | 534 |
| 654 | 20240819 | 095900 | 4549130150 | 43750 | 43800 | 43850 | 43750 | 252 |
| 655 | 20240819 | 095800 | 4538098850 | 43800 | 43850 | 43850 | 43750 | 95 |
| 656 | 20240819 | 095700 | 4533935600 | 43750 | 43800 | 43800 | 43700 | 350 |
| 657 | 20240819 | 095600 | 4518624800 | 43800 | 43800 | 43800 | 43700 | 504 |
| 658 | 20240819 | 095500 | 4496590650 | 43750 | 43800 | 43800 | 43700 | 336 |
| 659 | 20240819 | 095400 | 4481884750 | 43850 | 43850 | 43850 | 43800 | 109 |
| 660 | 20240819 | 095300 | 4477107650 | 43850 | 43800 | 43900 | 43800 | 227 |
| 661 | 20240819 | 095200 | 4467157850 | 43850 | 43800 | 43900 | 43700 | 883 |
| 662 | 20240819 | 095100 | 4428423200 | 43800 | 43700 | 43800 | 43700 | 265 |
| 663 | 20240819 | 095000 | 4416829950 | 43700 | 43750 | 43750 | 43650 | 620 |
| 664 | 20240819 | 094900 | 4389734450 | 43750 | 43800 | 43800 | 43650 | 1695 |
| 665 | 20240819 | 094800 | 4315672550 | 43750 | 43700 | 43800 | 43700 | 488 |
| 666 | 20240819 | 094700 | 4294344250 | 43850 | 43700 | 43950 | 43650 | 1472 |
| 667 | 20240819 | 094600 | 4229875100 | 43700 | 43700 | 43750 | 43700 | 1059 |
| 668 | 20240819 | 094500 | 4183588350 | 43700 | 43800 | 43800 | 43700 | 1426 |
| 669 | 20240819 | 094400 | 4121185550 | 43800 | 43900 | 43900 | 43800 | 884 |
| 670 | 20240819 | 094300 | 4082450600 | 43850 | 44000 | 44000 | 43850 | 854 |
| 671 | 20240819 | 094200 | 4044969750 | 44000 | 44050 | 44150 | 44000 | 628 |
| 672 | 20240819 | 094100 | 4017318100 | 43950 | 43950 | 44050 | 43950 | 201 |
| 673 | 20240819 | 094000 | 4008479500 | 43950 | 43900 | 44150 | 43900 | 1057 |
| 674 | 20240819 | 093900 | 3962049750 | 43900 | 43850 | 43900 | 43850 | 978 |
| 675 | 20240819 | 093800 | 3919132600 | 43850 | 43700 | 43850 | 43700 | 1261 |
| 676 | 20240819 | 093700 | 3863931700 | 43750 | 43700 | 43750 | 43650 | 739 |
| 677 | 20240819 | 093600 | 3831636900 | 43700 | 43650 | 43750 | 43600 | 1257 |
| 678 | 20240819 | 093500 | 3776754200 | 43700 | 43650 | 43700 | 43550 | 2331 |
| 679 | 20240819 | 093400 | 3675103000 | 43650 | 43800 | 43800 | 43650 | 3028 |
| 680 | 20240819 | 093300 | 3542746450 | 43800 | 43850 | 43900 | 43750 | 916 |
| 681 | 20240819 | 093200 | 3502601050 | 43800 | 44000 | 44000 | 43750 | 3753 |
| 682 | 20240819 | 093100 | 3338000750 | 44000 | 43950 | 44000 | 43850 | 917 |
| 683 | 20240819 | 093000 | 3297743600 | 43900 | 43900 | 44000 | 43900 | 1391 |
| 684 | 20240819 | 092900 | 3236631900 | 43900 | 43850 | 44000 | 43850 | 1908 |
| 685 | 20240819 | 092800 | 3152873800 | 43900 | 43950 | 44100 | 43850 | 1981 |
| 686 | 20240819 | 092700 | 3065806100 | 43950 | 44200 | 44250 | 43950 | 6096 |
| 687 | 20240819 | 092600 | 2796977900 | 44200 | 44400 | 44450 | 44150 | 3534 |
| 688 | 20240819 | 092500 | 2640444400 | 44450 | 44550 | 44550 | 44400 | 1122 |
| 689 | 20240819 | 092400 | 2590545200 | 44550 | 44550 | 44550 | 44500 | 332 |
| 690 | 20240819 | 092300 | 2575764750 | 44500 | 44450 | 44550 | 44400 | 1014 |
| 691 | 20240819 | 092200 | 2530683700 | 44450 | 44600 | 44600 | 44400 | 2636 |
| 692 | 20240819 | 092100 | 2413411900 | 44600 | 44800 | 44800 | 44550 | 4355 |
| 693 | 20240819 | 092000 | 2219116150 | 44800 | 44750 | 44850 | 44700 | 413 |
| 694 | 20240819 | 091900 | 2200636550 | 44750 | 44900 | 44900 | 44750 | 391 |
| 695 | 20240819 | 091800 | 2183101850 | 44950 | 45000 | 45050 | 44850 | 812 |
| 696 | 20240819 | 091700 | 2146587150 | 45000 | 44900 | 45000 | 44750 | 2154 |
| 697 | 20240819 | 091600 | 2050035550 | 45050 | 44850 | 45100 | 44850 | 1996 |
| 698 | 20240819 | 091500 | 1960222600 | 45000 | 44650 | 45000 | 44600 | 3070 |
| 699 | 20240819 | 091400 | 1822586500 | 44650 | 44650 | 44650 | 44550 | 405 |
| 700 | 20240819 | 091300 | 1804525700 | 44700 | 44550 | 44750 | 44550 | 284 |
| 701 | 20240819 | 091200 | 1791855900 | 44550 | 44700 | 44750 | 44350 | 4085 |
| 702 | 20240819 | 091100 | 1609857700 | 44700 | 44750 | 44750 | 44650 | 707 |
| 703 | 20240819 | 091000 | 1578270900 | 44750 | 44750 | 44750 | 44600 | 551 |
| 704 | 20240819 | 090900 | 1553655750 | 44600 | 44650 | 44750 | 44550 | 932 |
| 705 | 20240819 | 090800 | 1512049550 | 44650 | 44700 | 44750 | 44400 | 2397 |
| 706 | 20240819 | 090700 | 1405231300 | 44750 | 45100 | 45150 | 44400 | 4704 |
| 707 | 20240819 | 090600 | 1194306100 | 45100 | 45050 | 45250 | 45000 | 3030 |
| 708 | 20240819 | 090500 | 1057711650 | 45050 | 45050 | 45100 | 45000 | 1642 |
| 709 | 20240819 | 090400 | 983746400 | 45100 | 45000 | 45100 | 45000 | 2777 |
| 710 | 20240819 | 090300 | 858743950 | 45000 | 45150 | 45300 | 45000 | 3447 |
| 711 | 20240819 | 090200 | 703027700 | 45000 | 45350 | 45350 | 44900 | 3709 |
| 712 | 20240819 | 090100 | 535618500 | 45350 | 44900 | 45650 | 44300 | 7713 |
| 713 | 20240819 | 090000 | 186535500 | 44650 | 44150 | 44950 | 44150 | 3824 |