40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240819 | 212200 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 3717 |
| 3 | 20240819 | 212100 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 4 | 20240819 | 212000 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 5 | 20240819 | 211900 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 6 | 20240819 | 211800 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 7 | 20240819 | 211700 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 8 | 20240819 | 211600 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 9 | 20240819 | 211500 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 10 | 20240819 | 211400 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 11 | 20240819 | 211300 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 12 | 20240819 | 211200 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 13 | 20240819 | 211100 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 14 | 20240819 | 211000 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 15 | 20240819 | 210900 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 16 | 20240819 | 210800 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 17 | 20240819 | 210700 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 18 | 20240819 | 210600 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 19 | 20240819 | 210500 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 20 | 20240819 | 210400 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 21 | 20240819 | 210300 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 22 | 20240819 | 210200 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 23 | 20240819 | 210100 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 24 | 20240819 | 210000 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 25 | 20240819 | 205900 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 26 | 20240819 | 205800 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 27 | 20240819 | 205700 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 28 | 20240819 | 205600 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 29 | 20240819 | 205500 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 30 | 20240819 | 205400 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 31 | 20240819 | 205300 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 32 | 20240819 | 205200 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 3717 |
| 33 | 20240819 | 205100 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 34 | 20240819 | 205000 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 35 | 20240819 | 204900 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 36 | 20240819 | 204800 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 37 | 20240819 | 204700 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 38 | 20240819 | 204600 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 39 | 20240819 | 204500 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 40 | 20240819 | 204400 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 41 | 20240819 | 204300 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 42 | 20240819 | 204200 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 43 | 20240819 | 204100 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 44 | 20240819 | 204000 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 45 | 20240819 | 203900 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 46 | 20240819 | 203800 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 47 | 20240819 | 203700 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 48 | 20240819 | 203600 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 49 | 20240819 | 203500 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 50 | 20240819 | 203400 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 51 | 20240819 | 203300 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 52 | 20240819 | 203200 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 53 | 20240819 | 203100 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 54 | 20240819 | 203000 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 55 | 20240819 | 202900 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 56 | 20240819 | 202800 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 57 | 20240819 | 202700 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 58 | 20240819 | 202600 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 59 | 20240819 | 202500 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 60 | 20240819 | 202400 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 61 | 20240819 | 202300 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 62 | 20240819 | 202200 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 3717 |
| 63 | 20240819 | 202100 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 64 | 20240819 | 202000 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 65 | 20240819 | 201900 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 66 | 20240819 | 201800 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 67 | 20240819 | 201700 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 68 | 20240819 | 201600 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 69 | 20240819 | 201500 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 70 | 20240819 | 201400 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 71 | 20240819 | 201300 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 72 | 20240819 | 201200 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 73 | 20240819 | 201100 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 74 | 20240819 | 201000 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 75 | 20240819 | 200900 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 76 | 20240819 | 200800 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 77 | 20240819 | 200700 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 78 | 20240819 | 200600 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 79 | 20240819 | 200500 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 80 | 20240819 | 200400 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 81 | 20240819 | 200300 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 82 | 20240819 | 200200 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 83 | 20240819 | 200100 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 84 | 20240819 | 200000 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 85 | 20240819 | 195900 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 86 | 20240819 | 195800 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 87 | 20240819 | 195700 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 88 | 20240819 | 195600 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 89 | 20240819 | 195500 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 90 | 20240819 | 195400 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 91 | 20240819 | 195300 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 92 | 20240819 | 195200 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 3717 |
| 93 | 20240819 | 195100 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 94 | 20240819 | 195000 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 95 | 20240819 | 194900 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 96 | 20240819 | 194800 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 97 | 20240819 | 194700 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 98 | 20240819 | 194600 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 99 | 20240819 | 194500 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 100 | 20240819 | 194400 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 101 | 20240819 | 194300 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 102 | 20240819 | 194200 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 103 | 20240819 | 194100 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 104 | 20240819 | 194000 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 105 | 20240819 | 193900 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 106 | 20240819 | 193800 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 107 | 20240819 | 193700 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 108 | 20240819 | 193600 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 109 | 20240819 | 193500 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 110 | 20240819 | 193400 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 111 | 20240819 | 193300 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 112 | 20240819 | 193200 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 113 | 20240819 | 193100 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 114 | 20240819 | 193000 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 115 | 20240819 | 192900 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 116 | 20240819 | 192800 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 117 | 20240819 | 192700 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 118 | 20240819 | 192600 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 119 | 20240819 | 192500 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 120 | 20240819 | 192400 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 121 | 20240819 | 192300 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 122 | 20240819 | 192200 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 3717 |
| 123 | 20240819 | 192100 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 124 | 20240819 | 192000 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 125 | 20240819 | 191900 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 126 | 20240819 | 191800 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 127 | 20240819 | 191700 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 128 | 20240819 | 191600 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 129 | 20240819 | 191500 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 130 | 20240819 | 191400 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 131 | 20240819 | 191300 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 132 | 20240819 | 191200 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 133 | 20240819 | 191100 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 134 | 20240819 | 191000 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 135 | 20240819 | 190900 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 136 | 20240819 | 190800 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 137 | 20240819 | 190700 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 138 | 20240819 | 190600 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 139 | 20240819 | 190500 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 140 | 20240819 | 190400 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 141 | 20240819 | 190300 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 142 | 20240819 | 190200 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 143 | 20240819 | 190100 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 144 | 20240819 | 190000 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 145 | 20240819 | 185900 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 146 | 20240819 | 185800 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 147 | 20240819 | 185700 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 148 | 20240819 | 185600 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 149 | 20240819 | 185500 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 150 | 20240819 | 185400 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 151 | 20240819 | 185300 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 152 | 20240819 | 185200 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 3717 |
| 153 | 20240819 | 185100 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 154 | 20240819 | 185000 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 155 | 20240819 | 184900 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 156 | 20240819 | 184800 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 157 | 20240819 | 184700 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 158 | 20240819 | 184600 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 159 | 20240819 | 184500 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 160 | 20240819 | 184400 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 161 | 20240819 | 184300 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 162 | 20240819 | 184200 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 163 | 20240819 | 184100 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 164 | 20240819 | 184000 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 165 | 20240819 | 183900 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 166 | 20240819 | 183800 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 167 | 20240819 | 183700 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 168 | 20240819 | 183600 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 169 | 20240819 | 183500 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 170 | 20240819 | 183400 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 171 | 20240819 | 183300 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 172 | 20240819 | 183200 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 173 | 20240819 | 183100 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 174 | 20240819 | 183000 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 175 | 20240819 | 182900 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 176 | 20240819 | 182800 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 177 | 20240819 | 182700 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 178 | 20240819 | 182600 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 179 | 20240819 | 182500 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 180 | 20240819 | 182400 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 181 | 20240819 | 182300 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 182 | 20240819 | 182200 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 3717 |
| 183 | 20240819 | 182100 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 184 | 20240819 | 182000 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 185 | 20240819 | 181900 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 186 | 20240819 | 181800 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 187 | 20240819 | 181700 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 188 | 20240819 | 181600 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 189 | 20240819 | 181500 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 190 | 20240819 | 181400 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 191 | 20240819 | 181300 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 192 | 20240819 | 181200 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 193 | 20240819 | 181100 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 194 | 20240819 | 181000 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 195 | 20240819 | 180900 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 196 | 20240819 | 180800 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 197 | 20240819 | 180700 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 198 | 20240819 | 180600 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 199 | 20240819 | 180500 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 200 | 20240819 | 180400 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 201 | 20240819 | 180300 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 202 | 20240819 | 180200 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 203 | 20240819 | 180100 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 204 | 20240819 | 180000 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 205 | 20240819 | 175900 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 206 | 20240819 | 175800 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 207 | 20240819 | 175700 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 208 | 20240819 | 175600 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 209 | 20240819 | 175500 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 210 | 20240819 | 175400 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 211 | 20240819 | 175300 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 212 | 20240819 | 175200 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 3717 |
| 213 | 20240819 | 175100 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 214 | 20240819 | 175000 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 215 | 20240819 | 174900 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 216 | 20240819 | 174800 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 217 | 20240819 | 174700 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 218 | 20240819 | 174600 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 219 | 20240819 | 174500 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 220 | 20240819 | 174400 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 221 | 20240819 | 174300 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 222 | 20240819 | 174200 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 223 | 20240819 | 174100 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 224 | 20240819 | 174000 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 225 | 20240819 | 173900 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 226 | 20240819 | 173800 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 227 | 20240819 | 173700 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 228 | 20240819 | 173600 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 229 | 20240819 | 173500 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 230 | 20240819 | 173400 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 231 | 20240819 | 173300 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 232 | 20240819 | 173200 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 233 | 20240819 | 173100 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 234 | 20240819 | 173000 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 235 | 20240819 | 172900 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 236 | 20240819 | 172800 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 237 | 20240819 | 172700 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 238 | 20240819 | 172600 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 239 | 20240819 | 172500 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 240 | 20240819 | 172400 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 241 | 20240819 | 172300 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 242 | 20240819 | 172200 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 3717 |
| 243 | 20240819 | 172100 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 244 | 20240819 | 172000 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 245 | 20240819 | 171900 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 246 | 20240819 | 171800 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 247 | 20240819 | 171700 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 248 | 20240819 | 171600 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 249 | 20240819 | 171500 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 250 | 20240819 | 171400 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 251 | 20240819 | 171300 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 252 | 20240819 | 171200 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 253 | 20240819 | 171100 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 254 | 20240819 | 171000 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 255 | 20240819 | 170900 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 256 | 20240819 | 170800 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 257 | 20240819 | 170700 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 258 | 20240819 | 170600 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 259 | 20240819 | 170500 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 260 | 20240819 | 170400 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 261 | 20240819 | 170300 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 262 | 20240819 | 170200 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 263 | 20240819 | 170100 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 264 | 20240819 | 170000 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 265 | 20240819 | 165900 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 266 | 20240819 | 165800 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 267 | 20240819 | 165700 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 268 | 20240819 | 165600 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 269 | 20240819 | 165500 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 270 | 20240819 | 165400 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 271 | 20240819 | 165300 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 272 | 20240819 | 165200 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 3717 |
| 273 | 20240819 | 165100 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 274 | 20240819 | 165000 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 275 | 20240819 | 164900 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 276 | 20240819 | 164800 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 277 | 20240819 | 164700 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 278 | 20240819 | 164600 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 279 | 20240819 | 164500 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 280 | 20240819 | 164400 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 281 | 20240819 | 164300 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 282 | 20240819 | 164200 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 283 | 20240819 | 164100 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 284 | 20240819 | 164000 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 285 | 20240819 | 163900 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 286 | 20240819 | 163800 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 287 | 20240819 | 163700 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 288 | 20240819 | 163600 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 289 | 20240819 | 163500 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 290 | 20240819 | 163400 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 291 | 20240819 | 163300 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 292 | 20240819 | 163200 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 293 | 20240819 | 163100 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 294 | 20240819 | 163000 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 295 | 20240819 | 162900 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 296 | 20240819 | 162800 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 297 | 20240819 | 162700 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 298 | 20240819 | 162600 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 299 | 20240819 | 162500 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 300 | 20240819 | 162400 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 301 | 20240819 | 162300 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 302 | 20240819 | 162200 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 3717 |
| 303 | 20240819 | 162100 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 304 | 20240819 | 162000 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 305 | 20240819 | 161900 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 306 | 20240819 | 161800 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 307 | 20240819 | 161700 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 308 | 20240819 | 161600 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 309 | 20240819 | 161500 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 310 | 20240819 | 161400 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 311 | 20240819 | 161300 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 312 | 20240819 | 161200 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 313 | 20240819 | 161100 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 314 | 20240819 | 161000 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 315 | 20240819 | 160900 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 316 | 20240819 | 160800 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 317 | 20240819 | 160700 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 318 | 20240819 | 160600 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 319 | 20240819 | 160500 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 320 | 20240819 | 160400 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 321 | 20240819 | 160300 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 322 | 20240819 | 160200 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 323 | 20240819 | 160100 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 324 | 20240819 | 160000 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 325 | 20240819 | 155900 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 326 | 20240819 | 155800 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 327 | 20240819 | 155700 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 328 | 20240819 | 155600 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 329 | 20240819 | 155500 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 330 | 20240819 | 155400 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 331 | 20240819 | 155300 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 332 | 20240819 | 155200 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 3717 |
| 333 | 20240819 | 155100 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 334 | 20240819 | 155000 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 335 | 20240819 | 154900 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 336 | 20240819 | 154800 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 337 | 20240819 | 154700 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 338 | 20240819 | 154600 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 339 | 20240819 | 154500 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 340 | 20240819 | 154400 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 341 | 20240819 | 154300 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 342 | 20240819 | 154200 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 343 | 20240819 | 154100 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 344 | 20240819 | 154000 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 345 | 20240819 | 153900 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 346 | 20240819 | 153800 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 347 | 20240819 | 153700 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 348 | 20240819 | 153600 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 349 | 20240819 | 153500 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 350 | 20240819 | 153400 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 351 | 20240819 | 153300 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 352 | 20240819 | 153200 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 353 | 20240819 | 153100 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 354 | 20240819 | 153000 | 12184488550 | 48050 | 48050 | 48050 | 48050 | 3717 |
| 355 | 20240819 | 152900 | 12005886700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 356 | 20240819 | 152800 | 12005886700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 357 | 20240819 | 152700 | 12005886700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 358 | 20240819 | 152600 | 12005886700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 359 | 20240819 | 152500 | 12005886700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 360 | 20240819 | 152400 | 12005886700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 361 | 20240819 | 152300 | 12005886700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 362 | 20240819 | 152200 | 12005886700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 363 | 20240819 | 152100 | 12005886700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 364 | 20240819 | 152000 | 12005886700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 365 | 20240819 | 151900 | 12005886700 | 48000 | 48050 | 48050 | 47950 | 902 |
| 366 | 20240819 | 151800 | 11962581650 | 48050 | 48050 | 48050 | 48000 | 247 |
| 367 | 20240819 | 151700 | 11950721850 | 48050 | 48050 | 48100 | 48050 | 243 |
| 368 | 20240819 | 151600 | 11939042150 | 48000 | 48050 | 48050 | 48000 | 265 |
| 369 | 20240819 | 151500 | 11926313050 | 48000 | 48100 | 48100 | 48000 | 559 |
| 370 | 20240819 | 151400 | 11899467500 | 48100 | 48000 | 48100 | 48000 | 1307 |
| 371 | 20240819 | 151300 | 11836724250 | 48050 | 48100 | 48150 | 48000 | 1016 |
| 372 | 20240819 | 151200 | 11787909900 | 48100 | 48150 | 48200 | 48050 | 251 |
| 373 | 20240819 | 151100 | 11775830250 | 48200 | 48200 | 48200 | 48050 | 146 |
| 374 | 20240819 | 151000 | 11768805950 | 48200 | 48150 | 48200 | 48100 | 197 |
| 375 | 20240819 | 150900 | 11759318500 | 48150 | 48050 | 48150 | 48000 | 334 |
| 376 | 20240819 | 150800 | 11743269900 | 48050 | 48150 | 48150 | 48000 | 1347 |
| 377 | 20240819 | 150700 | 11678513650 | 48150 | 48150 | 48300 | 48150 | 383 |
| 378 | 20240819 | 150600 | 11660052400 | 48150 | 48300 | 48300 | 48150 | 507 |
| 379 | 20240819 | 150500 | 11635618150 | 48250 | 48200 | 48300 | 48200 | 288 |
| 380 | 20240819 | 150400 | 11621719850 | 48200 | 48300 | 48300 | 48150 | 306 |
| 381 | 20240819 | 150300 | 11606967500 | 48300 | 48300 | 48300 | 48200 | 149 |
| 382 | 20240819 | 150200 | 11599772000 | 48300 | 48250 | 48350 | 48150 | 438 |
| 383 | 20240819 | 150100 | 11578626000 | 48250 | 48300 | 48350 | 48200 | 497 |
| 384 | 20240819 | 150000 | 11554636950 | 48300 | 48300 | 48350 | 48250 | 300 |
| 385 | 20240819 | 145900 | 11540140100 | 48300 | 48250 | 48350 | 48250 | 184 |
| 386 | 20240819 | 145800 | 11531260250 | 48200 | 48200 | 48250 | 48150 | 374 |
| 387 | 20240819 | 145700 | 11513230050 | 48200 | 48200 | 48250 | 48100 | 442 |
| 388 | 20240819 | 145600 | 11491948500 | 48250 | 48250 | 48250 | 48200 | 224 |
| 389 | 20240819 | 145500 | 11481142800 | 48250 | 48250 | 48250 | 48200 | 381 |
| 390 | 20240819 | 145400 | 11462775000 | 48250 | 48250 | 48250 | 48200 | 137 |
| 391 | 20240819 | 145300 | 11456169900 | 48250 | 48250 | 48250 | 48200 | 523 |
| 392 | 20240819 | 145200 | 11430951450 | 48250 | 48300 | 48300 | 48250 | 661 |
| 393 | 20240819 | 145100 | 11399053800 | 48300 | 48250 | 48350 | 48250 | 220 |
| 394 | 20240819 | 145000 | 11388430700 | 48300 | 48300 | 48350 | 48200 | 160 |
| 395 | 20240819 | 144900 | 11380708650 | 48300 | 48350 | 48400 | 48200 | 187 |
| 396 | 20240819 | 144800 | 11371668300 | 48350 | 48300 | 48350 | 48250 | 431 |
| 397 | 20240819 | 144700 | 11350852750 | 48350 | 48350 | 48400 | 48350 | 116 |
| 398 | 20240819 | 144600 | 11345242450 | 48350 | 48350 | 48350 | 48300 | 213 |
| 399 | 20240819 | 144500 | 11334944400 | 48300 | 48350 | 48350 | 48300 | 264 |
| 400 | 20240819 | 144400 | 11322183200 | 48350 | 48300 | 48350 | 48300 | 169 |
| 401 | 20240819 | 144300 | 11314013550 | 48250 | 48250 | 48300 | 48250 | 136 |
| 402 | 20240819 | 144200 | 11307450200 | 48250 | 48250 | 48250 | 48200 | 220 |
| 403 | 20240819 | 144100 | 11296838800 | 48250 | 48200 | 48250 | 48200 | 280 |
| 404 | 20240819 | 144000 | 11283338800 | 48200 | 48250 | 48250 | 48200 | 370 |
| 405 | 20240819 | 143900 | 11265504400 | 48200 | 48250 | 48250 | 48200 | 307 |
| 406 | 20240819 | 143800 | 11250696650 | 48200 | 48250 | 48250 | 48200 | 343 |
| 407 | 20240819 | 143700 | 11234156950 | 48250 | 48200 | 48250 | 48150 | 263 |
| 408 | 20240819 | 143600 | 11221470700 | 48200 | 48100 | 48250 | 48050 | 442 |
| 409 | 20240819 | 143500 | 11200207800 | 48100 | 48350 | 48350 | 48100 | 489 |
| 410 | 20240819 | 143400 | 11176624800 | 48300 | 48300 | 48350 | 48300 | 173 |
| 411 | 20240819 | 143300 | 11168268400 | 48300 | 48150 | 48300 | 48150 | 139 |
| 412 | 20240819 | 143200 | 11161568050 | 48150 | 48250 | 48250 | 48150 | 275 |
| 413 | 20240819 | 143100 | 11148322400 | 48200 | 48200 | 48250 | 48150 | 160 |
| 414 | 20240819 | 143000 | 11140610450 | 48200 | 48100 | 48200 | 48050 | 607 |
| 415 | 20240819 | 142900 | 11111412150 | 48100 | 48200 | 48200 | 48100 | 473 |
| 416 | 20240819 | 142800 | 11088636000 | 48200 | 48200 | 48200 | 48150 | 545 |
| 417 | 20240819 | 142700 | 11062367900 | 48200 | 48300 | 48300 | 48200 | 1132 |
| 418 | 20240819 | 142600 | 11007781350 | 48250 | 48300 | 48300 | 48250 | 197 |
| 419 | 20240819 | 142500 | 10998273700 | 48300 | 48200 | 48300 | 48200 | 216 |
| 420 | 20240819 | 142400 | 10987846900 | 48300 | 48300 | 48400 | 48200 | 1211 |
| 421 | 20240819 | 142300 | 10929384050 | 48350 | 48400 | 48400 | 48350 | 840 |
| 422 | 20240819 | 142200 | 10888755800 | 48400 | 48350 | 48400 | 48350 | 87 |
| 423 | 20240819 | 142100 | 10884548600 | 48300 | 48350 | 48350 | 48300 | 99 |
| 424 | 20240819 | 142000 | 10879762050 | 48350 | 48400 | 48400 | 48350 | 198 |
| 425 | 20240819 | 141900 | 10870188100 | 48350 | 48350 | 48350 | 48300 | 50 |
| 426 | 20240819 | 141800 | 10867770750 | 48350 | 48350 | 48350 | 48300 | 95 |
| 427 | 20240819 | 141700 | 10863178200 | 48350 | 48300 | 48350 | 48300 | 105 |
| 428 | 20240819 | 141600 | 10858103450 | 48350 | 48300 | 48350 | 48300 | 92 |
| 429 | 20240819 | 141500 | 10853655800 | 48300 | 48300 | 48300 | 48300 | 5 |
| 430 | 20240819 | 141400 | 10853414300 | 48350 | 48300 | 48350 | 48300 | 136 |
| 431 | 20240819 | 141300 | 10846841350 | 48300 | 48250 | 48350 | 48250 | 90 |
| 432 | 20240819 | 141200 | 10842493750 | 48300 | 48400 | 48400 | 48250 | 822 |
| 433 | 20240819 | 141100 | 10802802700 | 48400 | 48400 | 48400 | 48400 | 118 |
| 434 | 20240819 | 141000 | 10797091500 | 48400 | 48300 | 48400 | 48300 | 17 |
| 435 | 20240819 | 140900 | 10796268900 | 48300 | 48400 | 48400 | 48300 | 93 |
| 436 | 20240819 | 140800 | 10791767800 | 48400 | 48300 | 48400 | 48300 | 37 |
| 437 | 20240819 | 140700 | 10789978400 | 48300 | 48350 | 48450 | 48300 | 1687 |
| 438 | 20240819 | 140600 | 10708443800 | 48450 | 48450 | 48450 | 48450 | 14 |
| 439 | 20240819 | 140500 | 10707765500 | 48400 | 48450 | 48450 | 48400 | 165 |
| 440 | 20240819 | 140400 | 10699778250 | 48450 | 48400 | 48450 | 48300 | 153 |
| 441 | 20240819 | 140300 | 10692372700 | 48300 | 48350 | 48350 | 48300 | 88 |
| 442 | 20240819 | 140200 | 10688119700 | 48350 | 48400 | 48400 | 48350 | 166 |
| 443 | 20240819 | 140100 | 10680091900 | 48400 | 48400 | 48400 | 48400 | 16 |
| 444 | 20240819 | 140000 | 10679317500 | 48350 | 48400 | 48450 | 48300 | 162 |
| 445 | 20240819 | 135900 | 10671479250 | 48400 | 48400 | 48400 | 48400 | 155 |
| 446 | 20240819 | 135800 | 10663977250 | 48400 | 48400 | 48400 | 48400 | 10 |
| 447 | 20240819 | 135700 | 10663493250 | 48400 | 48300 | 48400 | 48300 | 302 |
| 448 | 20240819 | 135600 | 10648898550 | 48300 | 48250 | 48400 | 48250 | 138 |
| 449 | 20240819 | 135500 | 10642232250 | 48300 | 48300 | 48300 | 48250 | 284 |
| 450 | 20240819 | 135400 | 10628518050 | 48300 | 48300 | 48300 | 48250 | 759 |
| 451 | 20240819 | 135300 | 10591860550 | 48400 | 48350 | 48400 | 48300 | 163 |
| 452 | 20240819 | 135200 | 10583975400 | 48300 | 48350 | 48400 | 48300 | 552 |
| 453 | 20240819 | 135100 | 10557302550 | 48350 | 48350 | 48350 | 48350 | 71 |
| 454 | 20240819 | 135000 | 10553869700 | 48350 | 48350 | 48350 | 48350 | 77 |
| 455 | 20240819 | 134900 | 10550146750 | 48300 | 48400 | 48400 | 48300 | 129 |
| 456 | 20240819 | 134800 | 10543910450 | 48300 | 48350 | 48450 | 48300 | 1532 |
| 457 | 20240819 | 134700 | 10469824900 | 48400 | 48450 | 48450 | 48400 | 358 |
| 458 | 20240819 | 134600 | 10452497000 | 48450 | 48450 | 48500 | 48450 | 90 |
| 459 | 20240819 | 134500 | 10448136400 | 48400 | 48450 | 48500 | 48400 | 792 |
| 460 | 20240819 | 134400 | 10409780350 | 48450 | 48400 | 48450 | 48400 | 279 |
| 461 | 20240819 | 134300 | 10396276600 | 48450 | 48500 | 48500 | 48400 | 201 |
| 462 | 20240819 | 134200 | 10386539850 | 48500 | 48400 | 48500 | 48400 | 256 |
| 463 | 20240819 | 134100 | 10374134150 | 48550 | 48600 | 48600 | 48400 | 1063 |
| 464 | 20240819 | 134000 | 10322618000 | 48600 | 48450 | 48600 | 48450 | 20 |
| 465 | 20240819 | 133900 | 10321646900 | 48450 | 48500 | 48650 | 48450 | 699 |
| 466 | 20240819 | 133800 | 10287728950 | 48550 | 48500 | 48550 | 48500 | 5 |
| 467 | 20240819 | 133700 | 10287486250 | 48650 | 48600 | 48650 | 48600 | 213 |
| 468 | 20240819 | 133600 | 10277132250 | 48600 | 48600 | 48600 | 48600 | 101 |
| 469 | 20240819 | 133500 | 10272223650 | 48500 | 48500 | 48500 | 48500 | 5 |
| 470 | 20240819 | 133400 | 10271981150 | 48450 | 48550 | 48600 | 48450 | 2218 |
| 471 | 20240819 | 133300 | 10164392750 | 48600 | 48700 | 48700 | 48550 | 78 |
| 472 | 20240819 | 133200 | 10160602100 | 48600 | 48600 | 48700 | 48600 | 412 |
| 473 | 20240819 | 133100 | 10140572000 | 48600 | 48600 | 48600 | 48600 | 209 |
| 474 | 20240819 | 133000 | 10130414600 | 48550 | 48600 | 48600 | 48550 | 372 |
| 475 | 20240819 | 132900 | 10112344000 | 48700 | 48600 | 48700 | 48550 | 741 |
| 476 | 20240819 | 132800 | 10076323550 | 48700 | 48600 | 48700 | 48600 | 55 |
| 477 | 20240819 | 132700 | 10073649050 | 48700 | 48700 | 48700 | 48700 | 639 |
| 478 | 20240819 | 132600 | 10042529750 | 48700 | 48650 | 48700 | 48600 | 189 |
| 479 | 20240819 | 132500 | 10033335800 | 48650 | 48650 | 48700 | 48650 | 282 |
| 480 | 20240819 | 132400 | 10019612450 | 48650 | 48700 | 48700 | 48650 | 71 |
| 481 | 20240819 | 132300 | 10016156350 | 48750 | 48600 | 48750 | 48600 | 171 |
| 482 | 20240819 | 132200 | 10007828450 | 48700 | 48650 | 48700 | 48600 | 642 |
| 483 | 20240819 | 132100 | 9976605150 | 48700 | 48700 | 48700 | 48650 | 340 |
| 484 | 20240819 | 132000 | 9960063450 | 48700 | 48750 | 48750 | 48700 | 569 |
| 485 | 20240819 | 131900 | 9932346500 | 48750 | 48700 | 48750 | 48650 | 483 |
| 486 | 20240819 | 131800 | 9908807850 | 48650 | 48700 | 48700 | 48650 | 654 |
| 487 | 20240819 | 131700 | 9876972200 | 48700 | 48650 | 48700 | 48650 | 140 |
| 488 | 20240819 | 131600 | 9870158550 | 48650 | 48700 | 48700 | 48600 | 812 |
| 489 | 20240819 | 131500 | 9830663050 | 48700 | 48650 | 48700 | 48650 | 1860 |
| 490 | 20240819 | 131400 | 9740116000 | 48650 | 48550 | 48700 | 48550 | 1228 |
| 491 | 20240819 | 131300 | 9680430850 | 48550 | 48450 | 48550 | 48450 | 182 |
| 492 | 20240819 | 131200 | 9671606250 | 48550 | 48550 | 48550 | 48400 | 64 |
| 493 | 20240819 | 131100 | 9668499900 | 48550 | 48550 | 48600 | 48550 | 106 |
| 494 | 20240819 | 131000 | 9663352900 | 48550 | 48450 | 48550 | 48450 | 249 |
| 495 | 20240819 | 130900 | 9651270800 | 48550 | 48400 | 48550 | 48400 | 228 |
| 496 | 20240819 | 130800 | 9640233500 | 48600 | 48600 | 48600 | 48400 | 1002 |
| 497 | 20240819 | 130700 | 9591720500 | 48450 | 48500 | 48600 | 48450 | 193 |
| 498 | 20240819 | 130600 | 9582363550 | 48600 | 48500 | 48600 | 48500 | 118 |
| 499 | 20240819 | 130500 | 9576635850 | 48600 | 48600 | 48600 | 48600 | 124 |
| 500 | 20240819 | 130400 | 9570609450 | 48500 | 48500 | 48600 | 48500 | 134 |
| 501 | 20240819 | 130300 | 9564103750 | 48600 | 48450 | 48600 | 48450 | 116 |
| 502 | 20240819 | 130200 | 9558476450 | 48450 | 48500 | 48500 | 48450 | 263 |
| 503 | 20240819 | 130100 | 9545722450 | 48500 | 48450 | 48500 | 48450 | 95 |
| 504 | 20240819 | 130000 | 9541115100 | 48450 | 48500 | 48500 | 48450 | 58 |
| 505 | 20240819 | 125900 | 9538303500 | 48500 | 48450 | 48500 | 48450 | 80 |
| 506 | 20240819 | 125800 | 9534424150 | 48500 | 48450 | 48500 | 48450 | 25 |
| 507 | 20240819 | 125700 | 9533212200 | 48450 | 48500 | 48600 | 48450 | 242 |
| 508 | 20240819 | 125600 | 9521481750 | 48450 | 48450 | 48450 | 48450 | 37 |
| 509 | 20240819 | 125500 | 9519689100 | 48600 | 48450 | 48600 | 48450 | 524 |
| 510 | 20240819 | 125400 | 9494299200 | 48550 | 48550 | 48550 | 48500 | 195 |
| 511 | 20240819 | 125300 | 9484837650 | 48550 | 48550 | 48550 | 48550 | 19 |
| 512 | 20240819 | 125200 | 9483915200 | 48600 | 48500 | 48600 | 48500 | 255 |
| 513 | 20240819 | 125100 | 9471539700 | 48550 | 48550 | 48550 | 48550 | 14 |
| 514 | 20240819 | 125000 | 9470860000 | 48550 | 48500 | 48600 | 48500 | 76 |
| 515 | 20240819 | 124900 | 9467166850 | 48500 | 48550 | 48550 | 48500 | 260 |
| 516 | 20240819 | 124800 | 9454544200 | 48550 | 48600 | 48600 | 48500 | 220 |
| 517 | 20240819 | 124700 | 9443864700 | 48550 | 48500 | 48550 | 48500 | 125 |
| 518 | 20240819 | 124600 | 9437796350 | 48500 | 48500 | 48600 | 48500 | 106 |
| 519 | 20240819 | 124500 | 9432651950 | 48600 | 48600 | 48600 | 48600 | 67 |
| 520 | 20240819 | 124400 | 9429395750 | 48600 | 48550 | 48650 | 48500 | 686 |
| 521 | 20240819 | 124300 | 9396122400 | 48550 | 48600 | 48600 | 48550 | 401 |
| 522 | 20240819 | 124200 | 9376637400 | 48650 | 48700 | 48750 | 48650 | 219 |
| 523 | 20240819 | 124100 | 9365978300 | 48700 | 48700 | 48700 | 48700 | 84 |
| 524 | 20240819 | 124000 | 9361887500 | 48700 | 48600 | 48700 | 48600 | 128 |
| 525 | 20240819 | 123900 | 9355665200 | 48600 | 48750 | 48750 | 48600 | 55 |
| 526 | 20240819 | 123800 | 9352989550 | 48750 | 48650 | 48750 | 48650 | 259 |
| 527 | 20240819 | 123700 | 9340376200 | 48650 | 48750 | 48800 | 48650 | 1059 |
| 528 | 20240819 | 123600 | 9288852250 | 48800 | 48700 | 48800 | 48700 | 462 |
| 529 | 20240819 | 123500 | 9266348800 | 48800 | 48800 | 48800 | 48750 | 118 |
| 530 | 20240819 | 123400 | 9260593500 | 48800 | 48750 | 48800 | 48750 | 170 |
| 531 | 20240819 | 123300 | 9252303350 | 48750 | 48750 | 48750 | 48750 | 30 |
| 532 | 20240819 | 123200 | 9250840850 | 48750 | 48750 | 48800 | 48750 | 131 |
| 533 | 20240819 | 123100 | 9244453800 | 48800 | 48800 | 48800 | 48750 | 108 |
| 534 | 20240819 | 123000 | 9239184150 | 48800 | 48700 | 48800 | 48700 | 1148 |
| 535 | 20240819 | 122900 | 9183230600 | 48700 | 48700 | 48700 | 48700 | 592 |
| 536 | 20240819 | 122800 | 9154400200 | 48650 | 48650 | 48650 | 48650 | 59 |
| 537 | 20240819 | 122700 | 9151529850 | 48650 | 48700 | 48700 | 48650 | 145 |
| 538 | 20240819 | 122600 | 9144469800 | 48650 | 48700 | 48700 | 48650 | 63 |
| 539 | 20240819 | 122500 | 9141401950 | 48650 | 48650 | 48650 | 48650 | 138 |
| 540 | 20240819 | 122400 | 9134688250 | 48650 | 48700 | 48700 | 48650 | 88 |
| 541 | 20240819 | 122300 | 9130403050 | 48650 | 48600 | 48650 | 48600 | 375 |
| 542 | 20240819 | 122200 | 9112161200 | 48600 | 48600 | 48600 | 48600 | 64 |
| 543 | 20240819 | 122100 | 9109050800 | 48600 | 48600 | 48600 | 48550 | 18 |
| 544 | 20240819 | 122000 | 9108176150 | 48600 | 48600 | 48600 | 48500 | 93 |
| 545 | 20240819 | 121900 | 9103657450 | 48550 | 48600 | 48600 | 48550 | 244 |
| 546 | 20240819 | 121800 | 9091809000 | 48600 | 48600 | 48600 | 48600 | 14 |
| 547 | 20240819 | 121700 | 9091128600 | 48600 | 48600 | 48600 | 48600 | 72 |
| 548 | 20240819 | 121600 | 9087629400 | 48600 | 48550 | 48600 | 48550 | 117 |
| 549 | 20240819 | 121500 | 9081943750 | 48550 | 48550 | 48550 | 48500 | 180 |
| 550 | 20240819 | 121400 | 9073205150 | 48500 | 48500 | 48500 | 48450 | 252 |
| 551 | 20240819 | 121300 | 9060983450 | 48500 | 48500 | 48500 | 48450 | 233 |
| 552 | 20240819 | 121200 | 9049687950 | 48500 | 48450 | 48500 | 48450 | 104 |
| 553 | 20240819 | 121100 | 9044644950 | 48450 | 48500 | 48500 | 48450 | 8 |
| 554 | 20240819 | 121000 | 9044257150 | 48500 | 48450 | 48600 | 48450 | 118 |
| 555 | 20240819 | 120900 | 9038535400 | 48450 | 48600 | 48600 | 48400 | 41 |
| 556 | 20240819 | 120800 | 9036546900 | 48400 | 48500 | 48600 | 48400 | 727 |
| 557 | 20240819 | 120700 | 9001287700 | 48600 | 48600 | 48600 | 48600 | 53 |
| 558 | 20240819 | 120600 | 8998711900 | 48600 | 48600 | 48600 | 48600 | 80 |
| 559 | 20240819 | 120500 | 8994823900 | 48450 | 48500 | 48500 | 48450 | 85 |
| 560 | 20240819 | 120400 | 8990702500 | 48600 | 48600 | 48600 | 48600 | 15 |
| 561 | 20240819 | 120300 | 8989973500 | 48600 | 48600 | 48600 | 48600 | 67 |
| 562 | 20240819 | 120200 | 8986717300 | 48500 | 48500 | 48550 | 48500 | 118 |
| 563 | 20240819 | 120100 | 8980994200 | 48500 | 48500 | 48500 | 48450 | 368 |
| 564 | 20240819 | 120000 | 8963154400 | 48500 | 48500 | 48500 | 48500 | 59 |
| 565 | 20240819 | 115900 | 8960292900 | 48550 | 48600 | 48600 | 48550 | 118 |
| 566 | 20240819 | 115800 | 8954559600 | 48550 | 48600 | 48600 | 48550 | 78 |
| 567 | 20240819 | 115700 | 8950772000 | 48600 | 48600 | 48600 | 48600 | 574 |
| 568 | 20240819 | 115600 | 8922875600 | 48600 | 48550 | 48600 | 48550 | 142 |
| 569 | 20240819 | 115500 | 8915977400 | 48550 | 48550 | 48600 | 48550 | 55 |
| 570 | 20240819 | 115400 | 8913305550 | 48600 | 48600 | 48600 | 48600 | 69 |
| 571 | 20240819 | 115300 | 8909952150 | 48600 | 48600 | 48600 | 48600 | 56 |
| 572 | 20240819 | 115200 | 8907230550 | 48600 | 48550 | 48600 | 48550 | 351 |
| 573 | 20240819 | 115100 | 8890182150 | 48450 | 48450 | 48600 | 48450 | 259 |
| 574 | 20240819 | 115000 | 8877610400 | 48450 | 48500 | 48500 | 48400 | 198 |
| 575 | 20240819 | 114900 | 8868012950 | 48500 | 48500 | 48500 | 48500 | 31 |
| 576 | 20240819 | 114800 | 8866509450 | 48450 | 48450 | 48450 | 48450 | 53 |
| 577 | 20240819 | 114700 | 8863941600 | 48500 | 48450 | 48500 | 48450 | 56 |
| 578 | 20240819 | 114600 | 8861228150 | 48450 | 48500 | 48500 | 48450 | 41 |
| 579 | 20240819 | 114500 | 8859241150 | 48550 | 48550 | 48550 | 48450 | 132 |
| 580 | 20240819 | 114400 | 8852837550 | 48450 | 48500 | 48500 | 48450 | 56 |
| 581 | 20240819 | 114300 | 8850123550 | 48500 | 48500 | 48500 | 48500 | 174 |
| 582 | 20240819 | 114200 | 8841684550 | 48600 | 48550 | 48600 | 48550 | 158 |
| 583 | 20240819 | 114100 | 8834009100 | 48600 | 48550 | 48600 | 48550 | 23 |
| 584 | 20240819 | 114000 | 8832892350 | 48550 | 48550 | 48550 | 48550 | 79 |
| 585 | 20240819 | 113900 | 8829056900 | 48550 | 48500 | 48550 | 48500 | 111 |
| 586 | 20240819 | 113800 | 8823671950 | 48500 | 48550 | 48550 | 48500 | 313 |
| 587 | 20240819 | 113700 | 8808486900 | 48500 | 48500 | 48500 | 48500 | 4 |
| 588 | 20240819 | 113600 | 8808292900 | 48550 | 48500 | 48600 | 48500 | 122 |
| 589 | 20240819 | 113500 | 8802374000 | 48500 | 48550 | 48600 | 48500 | 185 |
| 590 | 20240819 | 113400 | 8793389050 | 48500 | 48500 | 48500 | 48500 | 69 |
| 591 | 20240819 | 113300 | 8790042550 | 48500 | 48500 | 48500 | 48500 | 111 |
| 592 | 20240819 | 113200 | 8784659050 | 48450 | 48500 | 48500 | 48450 | 9 |
| 593 | 20240819 | 113100 | 8784222650 | 48500 | 48450 | 48500 | 48450 | 135 |
| 594 | 20240819 | 113000 | 8777678700 | 48400 | 48450 | 48450 | 48400 | 112 |
| 595 | 20240819 | 112900 | 8772255250 | 48500 | 48500 | 48500 | 48500 | 30 |
| 596 | 20240819 | 112800 | 8770800250 | 48500 | 48500 | 48550 | 48400 | 97 |
| 597 | 20240819 | 112700 | 8766092950 | 48500 | 48450 | 48500 | 48450 | 41 |
| 598 | 20240819 | 112600 | 8764105450 | 48450 | 48450 | 48450 | 48450 | 100 |
| 599 | 20240819 | 112500 | 8759260450 | 48450 | 48450 | 48450 | 48450 | 22 |
| 600 | 20240819 | 112400 | 8758194550 | 48550 | 48450 | 48550 | 48450 | 149 |
| 601 | 20240819 | 112300 | 8750967200 | 48550 | 48300 | 48550 | 48200 | 563 |
| 602 | 20240819 | 112200 | 8723811150 | 48300 | 48600 | 48600 | 48300 | 1085 |
| 603 | 20240819 | 112100 | 8671367700 | 48600 | 48550 | 48600 | 48550 | 301 |
| 604 | 20240819 | 112000 | 8656750800 | 48450 | 48500 | 48500 | 48450 | 17 |
| 605 | 20240819 | 111900 | 8655926400 | 48450 | 48500 | 48500 | 48400 | 313 |
| 606 | 20240819 | 111800 | 8640753650 | 48500 | 48550 | 48550 | 48500 | 56 |
| 607 | 20240819 | 111700 | 8638036100 | 48550 | 48550 | 48550 | 48550 | 81 |
| 608 | 20240819 | 111600 | 8634103550 | 48400 | 48350 | 48550 | 48350 | 99 |
| 609 | 20240819 | 111500 | 8629308500 | 48350 | 48350 | 48350 | 48350 | 187 |
| 610 | 20240819 | 111400 | 8620267050 | 48550 | 48450 | 48550 | 48350 | 368 |
| 611 | 20240819 | 111300 | 8602443150 | 48450 | 48400 | 48500 | 48400 | 88 |
| 612 | 20240819 | 111200 | 8598180550 | 48500 | 48500 | 48500 | 48500 | 134 |
| 613 | 20240819 | 111100 | 8591681550 | 48500 | 48450 | 48500 | 48350 | 240 |
| 614 | 20240819 | 111000 | 8580041750 | 48500 | 48450 | 48500 | 48400 | 118 |
| 615 | 20240819 | 110900 | 8574324200 | 48400 | 48350 | 48400 | 48350 | 33 |
| 616 | 20240819 | 110800 | 8572727150 | 48350 | 48350 | 48450 | 48350 | 186 |
| 617 | 20240819 | 110700 | 8563732550 | 48400 | 48400 | 48400 | 48350 | 570 |
| 618 | 20240819 | 110600 | 8536166850 | 48450 | 48500 | 48500 | 48450 | 23 |
| 619 | 20240819 | 110500 | 8535051450 | 48500 | 48500 | 48550 | 48500 | 227 |
| 620 | 20240819 | 110400 | 8524038150 | 48450 | 48500 | 48500 | 48400 | 430 |
| 621 | 20240819 | 110300 | 8503194000 | 48500 | 48450 | 48500 | 48400 | 207 |
| 622 | 20240819 | 110200 | 8493160150 | 48450 | 48450 | 48450 | 48450 | 184 |
| 623 | 20240819 | 110100 | 8484245350 | 48450 | 48300 | 48450 | 48300 | 572 |
| 624 | 20240819 | 110000 | 8456575350 | 48300 | 48300 | 48350 | 48300 | 131 |
| 625 | 20240819 | 105900 | 8450248000 | 48200 | 48200 | 48400 | 48100 | 486 |
| 626 | 20240819 | 105800 | 8426763300 | 48200 | 48050 | 48200 | 48050 | 1224 |
| 627 | 20240819 | 105700 | 8367889450 | 48050 | 48000 | 48050 | 48000 | 21 |
| 628 | 20240819 | 105600 | 8366880500 | 48000 | 48050 | 48050 | 48000 | 446 |
| 629 | 20240819 | 105500 | 8345465400 | 48050 | 48100 | 48100 | 48050 | 46 |
| 630 | 20240819 | 105400 | 8343253350 | 48100 | 48000 | 48100 | 48000 | 16 |
| 631 | 20240819 | 105300 | 8342484000 | 48100 | 48100 | 48100 | 48000 | 86 |
| 632 | 20240819 | 105200 | 8338348050 | 48000 | 48000 | 48000 | 48000 | 17 |
| 633 | 20240819 | 105100 | 8337532050 | 48000 | 48000 | 48000 | 48000 | 360 |
| 634 | 20240819 | 105000 | 8320252050 | 48000 | 48050 | 48050 | 48000 | 830 |
| 635 | 20240819 | 104900 | 8280389300 | 48100 | 48100 | 48100 | 48050 | 91 |
| 636 | 20240819 | 104800 | 8276012700 | 48050 | 48050 | 48050 | 48000 | 70 |
| 637 | 20240819 | 104700 | 8272649250 | 48000 | 48050 | 48050 | 48000 | 592 |
| 638 | 20240819 | 104600 | 8244229200 | 48050 | 48000 | 48050 | 48000 | 198 |
| 639 | 20240819 | 104500 | 8234721900 | 48000 | 48000 | 48000 | 47950 | 790 |
| 640 | 20240819 | 104400 | 8196801950 | 48000 | 47950 | 48000 | 47950 | 219 |
| 641 | 20240819 | 104300 | 8186300850 | 47950 | 47950 | 47950 | 47950 | 111 |
| 642 | 20240819 | 104200 | 8180978400 | 48050 | 47900 | 48050 | 47900 | 116 |
| 643 | 20240819 | 104100 | 8175406100 | 48050 | 48000 | 48050 | 47800 | 290 |
| 644 | 20240819 | 104000 | 8161499400 | 48000 | 48000 | 48000 | 47950 | 1258 |
| 645 | 20240819 | 103900 | 8101119800 | 48000 | 47900 | 48000 | 47800 | 275 |
| 646 | 20240819 | 103800 | 8087951700 | 47900 | 47750 | 47900 | 47750 | 507 |
| 647 | 20240819 | 103700 | 8063698750 | 47750 | 47800 | 47850 | 47750 | 795 |
| 648 | 20240819 | 103600 | 8025708650 | 47850 | 47850 | 47900 | 47850 | 148 |
| 649 | 20240819 | 103500 | 8018623550 | 47850 | 48000 | 48100 | 47850 | 2007 |
| 650 | 20240819 | 103400 | 7922353000 | 48000 | 48250 | 48250 | 48000 | 1901 |
| 651 | 20240819 | 103300 | 7831009100 | 48050 | 48300 | 48450 | 48050 | 2689 |
| 652 | 20240819 | 103200 | 7701526450 | 48450 | 48300 | 48450 | 48250 | 463 |
| 653 | 20240819 | 103100 | 7679155650 | 48300 | 48250 | 48300 | 48250 | 45 |
| 654 | 20240819 | 103000 | 7676983500 | 48350 | 48450 | 48450 | 48250 | 400 |
| 655 | 20240819 | 102900 | 7657644800 | 48550 | 48400 | 48550 | 48400 | 36 |
| 656 | 20240819 | 102800 | 7655901500 | 48500 | 48200 | 48500 | 48200 | 767 |
| 657 | 20240819 | 102700 | 7618825700 | 48150 | 48150 | 48150 | 48100 | 973 |
| 658 | 20240819 | 102600 | 7571977700 | 48150 | 48350 | 48350 | 48150 | 1364 |
| 659 | 20240819 | 102500 | 7506154150 | 48350 | 48300 | 48350 | 48250 | 631 |
| 660 | 20240819 | 102400 | 7475676200 | 48350 | 48400 | 48400 | 48300 | 2573 |
| 661 | 20240819 | 102300 | 7351271500 | 48400 | 48450 | 48500 | 48400 | 973 |
| 662 | 20240819 | 102200 | 7304156100 | 48450 | 48550 | 48550 | 48450 | 2220 |
| 663 | 20240819 | 102100 | 7196523200 | 48550 | 48750 | 48750 | 48550 | 1285 |
| 664 | 20240819 | 102000 | 7134106800 | 48700 | 48750 | 48750 | 48650 | 55 |
| 665 | 20240819 | 101900 | 7131430250 | 48650 | 48750 | 48750 | 48650 | 315 |
| 666 | 20240819 | 101800 | 7116079750 | 48700 | 48550 | 48700 | 48550 | 177 |
| 667 | 20240819 | 101700 | 7107484750 | 48550 | 48600 | 48600 | 48550 | 433 |
| 668 | 20240819 | 101600 | 7086442700 | 48700 | 48600 | 48700 | 48600 | 239 |
| 669 | 20240819 | 101500 | 7074822450 | 48600 | 48700 | 48750 | 48600 | 388 |
| 670 | 20240819 | 101400 | 7055952750 | 48650 | 48750 | 48800 | 48650 | 353 |
| 671 | 20240819 | 101300 | 7038755700 | 48650 | 48800 | 48850 | 48650 | 243 |
| 672 | 20240819 | 101200 | 7026913650 | 48850 | 48900 | 48900 | 48700 | 733 |
| 673 | 20240819 | 101100 | 6991156400 | 48850 | 48950 | 48950 | 48850 | 382 |
| 674 | 20240819 | 101000 | 6972473850 | 48950 | 49000 | 49000 | 48950 | 108 |
| 675 | 20240819 | 100900 | 6967186050 | 49000 | 48950 | 49000 | 48900 | 497 |
| 676 | 20240819 | 100800 | 6942857300 | 48950 | 48950 | 48950 | 48950 | 320 |
| 677 | 20240819 | 100700 | 6927193300 | 48950 | 49000 | 49100 | 48950 | 1229 |
| 678 | 20240819 | 100600 | 6867010250 | 49000 | 49100 | 49100 | 49000 | 674 |
| 679 | 20240819 | 100500 | 6833941000 | 49150 | 49300 | 49300 | 49050 | 1924 |
| 680 | 20240819 | 100400 | 6739385700 | 49250 | 49400 | 49400 | 49250 | 1192 |
| 681 | 20240819 | 100300 | 6680596750 | 49400 | 49400 | 49400 | 49300 | 1213 |
| 682 | 20240819 | 100200 | 6620737500 | 49400 | 49300 | 49400 | 49300 | 1551 |
| 683 | 20240819 | 100100 | 6544198700 | 49300 | 49200 | 49300 | 49150 | 2137 |
| 684 | 20240819 | 100000 | 6438932700 | 49200 | 49100 | 49200 | 49050 | 601 |
| 685 | 20240819 | 095900 | 6409403500 | 49100 | 48950 | 49100 | 48950 | 1161 |
| 686 | 20240819 | 095800 | 6352506900 | 48950 | 48950 | 49000 | 48950 | 154 |
| 687 | 20240819 | 095700 | 6344965100 | 48950 | 48850 | 48950 | 48850 | 1155 |
| 688 | 20240819 | 095600 | 6288442050 | 48850 | 48900 | 48900 | 48800 | 386 |
| 689 | 20240819 | 095500 | 6269600050 | 48800 | 49000 | 49000 | 48800 | 541 |
| 690 | 20240819 | 095400 | 6243132500 | 48950 | 49000 | 49050 | 48950 | 1371 |
| 691 | 20240819 | 095300 | 6175970550 | 49050 | 49000 | 49050 | 48950 | 841 |
| 692 | 20240819 | 095200 | 6134764650 | 49000 | 48900 | 49000 | 48800 | 1817 |
| 693 | 20240819 | 095100 | 6045815650 | 48900 | 48850 | 48900 | 48750 | 1211 |
| 694 | 20240819 | 095000 | 5986641900 | 48750 | 48600 | 48800 | 48600 | 119 |
| 695 | 20240819 | 094900 | 5980845200 | 48600 | 48800 | 48800 | 48500 | 407 |
| 696 | 20240819 | 094800 | 5961065500 | 48800 | 48700 | 48850 | 48700 | 163 |
| 697 | 20240819 | 094700 | 5953110850 | 48800 | 48900 | 48900 | 48500 | 901 |
| 698 | 20240819 | 094600 | 5909203400 | 48900 | 48600 | 48900 | 48600 | 2225 |
| 699 | 20240819 | 094500 | 5800568550 | 48500 | 48600 | 48700 | 48450 | 544 |
| 700 | 20240819 | 094400 | 5774182350 | 48700 | 48550 | 48700 | 48500 | 169 |
| 701 | 20240819 | 094300 | 5765972750 | 48550 | 48600 | 48600 | 48450 | 1588 |
| 702 | 20240819 | 094200 | 5688972450 | 48550 | 48700 | 48700 | 48550 | 1275 |
| 703 | 20240819 | 094100 | 5626997250 | 48750 | 48650 | 48750 | 48650 | 201 |
| 704 | 20240819 | 094000 | 5617212000 | 48650 | 48650 | 48700 | 48650 | 156 |
| 705 | 20240819 | 093900 | 5609620000 | 48650 | 48600 | 48750 | 48600 | 414 |
| 706 | 20240819 | 093800 | 5589465350 | 48600 | 48550 | 48700 | 48550 | 486 |
| 707 | 20240819 | 093700 | 5565839200 | 48550 | 48550 | 48550 | 48500 | 149 |
| 708 | 20240819 | 093600 | 5558607750 | 48500 | 48550 | 48600 | 48500 | 906 |
| 709 | 20240819 | 093500 | 5514631550 | 48600 | 48650 | 48650 | 48600 | 326 |
| 710 | 20240819 | 093400 | 5498785750 | 48600 | 48700 | 48700 | 48600 | 664 |
| 711 | 20240819 | 093300 | 5466506800 | 48650 | 48600 | 48700 | 48600 | 233 |
| 712 | 20240819 | 093200 | 5455162700 | 48600 | 48600 | 48700 | 48550 | 1027 |
| 713 | 20240819 | 093100 | 5405258150 | 48650 | 48750 | 48750 | 48650 | 465 |
| 714 | 20240819 | 093000 | 5382627700 | 48750 | 48700 | 48750 | 48600 | 363 |
| 715 | 20240819 | 092900 | 5364948400 | 48750 | 48700 | 48750 | 48650 | 62 |
| 716 | 20240819 | 092800 | 5361929850 | 48700 | 48800 | 48850 | 48700 | 775 |
| 717 | 20240819 | 092700 | 5324134500 | 48800 | 48750 | 48850 | 48650 | 351 |
| 718 | 20240819 | 092600 | 5306998600 | 48700 | 48600 | 48700 | 48600 | 608 |
| 719 | 20240819 | 092500 | 5277409600 | 48600 | 48400 | 48600 | 48400 | 3207 |
| 720 | 20240819 | 092400 | 5122151000 | 48400 | 48400 | 48400 | 48300 | 664 |
| 721 | 20240819 | 092300 | 5090036750 | 48400 | 48400 | 48450 | 48350 | 315 |
| 722 | 20240819 | 092200 | 5074790250 | 48400 | 48400 | 48450 | 48300 | 1571 |
| 723 | 20240819 | 092100 | 4998796500 | 48400 | 48400 | 48500 | 48400 | 577 |
| 724 | 20240819 | 092000 | 4970864300 | 48400 | 48600 | 48600 | 48400 | 2093 |
| 725 | 20240819 | 091900 | 4869382550 | 48600 | 48850 | 48850 | 48550 | 1693 |
| 726 | 20240819 | 091800 | 4786934050 | 48800 | 48750 | 48800 | 48700 | 737 |
| 727 | 20240819 | 091700 | 4751008450 | 48700 | 48650 | 48800 | 48600 | 393 |
| 728 | 20240819 | 091600 | 4731861050 | 48650 | 48550 | 48650 | 48550 | 371 |
| 729 | 20240819 | 091500 | 4713832450 | 48550 | 48550 | 48550 | 48500 | 553 |
| 730 | 20240819 | 091400 | 4686988950 | 48500 | 48600 | 48800 | 48400 | 2158 |
| 731 | 20240819 | 091300 | 4582285150 | 48550 | 48800 | 48800 | 48500 | 6314 |
| 732 | 20240819 | 091200 | 4274966700 | 48800 | 48800 | 49000 | 48800 | 2332 |
| 733 | 20240819 | 091100 | 4161086050 | 48900 | 49050 | 49150 | 48700 | 4146 |
| 734 | 20240819 | 091000 | 3958475350 | 49200 | 49500 | 49500 | 49000 | 4422 |
| 735 | 20240819 | 090900 | 3740765450 | 49500 | 49750 | 49750 | 49450 | 6975 |
| 736 | 20240819 | 090800 | 3394637450 | 49700 | 49500 | 49750 | 49500 | 7038 |
| 737 | 20240819 | 090700 | 3045199250 | 49550 | 49300 | 49550 | 49100 | 2730 |
| 738 | 20240819 | 090600 | 2910608700 | 49450 | 49300 | 49650 | 49200 | 7872 |
| 739 | 20240819 | 090500 | 2521105400 | 49300 | 48800 | 49300 | 48650 | 9695 |
| 740 | 20240819 | 090400 | 2045922150 | 48800 | 48800 | 48900 | 48800 | 3190 |
| 741 | 20240819 | 090300 | 1890076700 | 48800 | 48500 | 48900 | 48350 | 8787 |
| 742 | 20240819 | 090200 | 1463176500 | 48500 | 48600 | 48650 | 48450 | 9623 |
| 743 | 20240819 | 090100 | 996103700 | 48600 | 48700 | 48700 | 48500 | 7917 |
| 744 | 20240819 | 090000 | 611219350 | 48750 | 48900 | 49100 | 48700 | 12463 |