31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240819 | 183200 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 8422 |
| 3 | 20240819 | 183100 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 4 | 20240819 | 183000 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 5 | 20240819 | 182900 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 6 | 20240819 | 182800 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 7 | 20240819 | 182700 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 8 | 20240819 | 182600 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 9 | 20240819 | 182500 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 10 | 20240819 | 182400 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 11 | 20240819 | 182300 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 12 | 20240819 | 182200 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 13 | 20240819 | 182100 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 14 | 20240819 | 182000 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 15 | 20240819 | 181900 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 16 | 20240819 | 181800 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 17 | 20240819 | 181700 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 18 | 20240819 | 181600 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 19 | 20240819 | 181500 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 20 | 20240819 | 181400 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 21 | 20240819 | 181300 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 22 | 20240819 | 181200 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 23 | 20240819 | 181100 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 24 | 20240819 | 181000 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 25 | 20240819 | 180900 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 26 | 20240819 | 180800 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 27 | 20240819 | 180700 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 28 | 20240819 | 180600 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 29 | 20240819 | 180500 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 30 | 20240819 | 180400 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 31 | 20240819 | 180300 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 32 | 20240819 | 180200 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 8422 |
| 33 | 20240819 | 180100 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 34 | 20240819 | 180000 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 35 | 20240819 | 175900 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 36 | 20240819 | 175800 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 37 | 20240819 | 175700 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 38 | 20240819 | 175600 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 39 | 20240819 | 175500 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 40 | 20240819 | 175400 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 41 | 20240819 | 175300 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 42 | 20240819 | 175200 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 43 | 20240819 | 175100 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 44 | 20240819 | 175000 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 45 | 20240819 | 174900 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 46 | 20240819 | 174800 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 47 | 20240819 | 174700 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 48 | 20240819 | 174600 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 49 | 20240819 | 174500 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 50 | 20240819 | 174400 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 51 | 20240819 | 174300 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 52 | 20240819 | 174200 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 53 | 20240819 | 174100 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 54 | 20240819 | 174000 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 55 | 20240819 | 173900 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 56 | 20240819 | 173800 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 57 | 20240819 | 173700 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 58 | 20240819 | 173600 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 59 | 20240819 | 173500 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 60 | 20240819 | 173400 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 61 | 20240819 | 173300 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 62 | 20240819 | 173200 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 8422 |
| 63 | 20240819 | 173100 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 64 | 20240819 | 173000 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 65 | 20240819 | 172900 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 66 | 20240819 | 172800 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 67 | 20240819 | 172700 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 68 | 20240819 | 172600 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 69 | 20240819 | 172500 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 70 | 20240819 | 172400 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 71 | 20240819 | 172300 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 72 | 20240819 | 172200 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 73 | 20240819 | 172100 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 74 | 20240819 | 172000 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 75 | 20240819 | 171900 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 76 | 20240819 | 171800 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 77 | 20240819 | 171700 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 78 | 20240819 | 171600 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 79 | 20240819 | 171500 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 80 | 20240819 | 171400 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 81 | 20240819 | 171300 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 82 | 20240819 | 171200 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 83 | 20240819 | 171100 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 84 | 20240819 | 171000 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 85 | 20240819 | 170900 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 86 | 20240819 | 170800 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 87 | 20240819 | 170700 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 88 | 20240819 | 170600 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 89 | 20240819 | 170500 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 90 | 20240819 | 170400 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 91 | 20240819 | 170300 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 92 | 20240819 | 170200 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 8422 |
| 93 | 20240819 | 170100 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 94 | 20240819 | 170000 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 95 | 20240819 | 165900 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 96 | 20240819 | 165800 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 97 | 20240819 | 165700 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 98 | 20240819 | 165600 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 99 | 20240819 | 165500 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 100 | 20240819 | 165400 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 101 | 20240819 | 165300 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 102 | 20240819 | 165200 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 103 | 20240819 | 165100 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 104 | 20240819 | 165000 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 105 | 20240819 | 164900 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 106 | 20240819 | 164800 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 107 | 20240819 | 164700 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 108 | 20240819 | 164600 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 109 | 20240819 | 164500 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 110 | 20240819 | 164400 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 111 | 20240819 | 164300 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 112 | 20240819 | 164200 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 113 | 20240819 | 164100 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 114 | 20240819 | 164000 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 115 | 20240819 | 163900 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 116 | 20240819 | 163800 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 117 | 20240819 | 163700 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 118 | 20240819 | 163600 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 119 | 20240819 | 163500 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 120 | 20240819 | 163400 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 121 | 20240819 | 163300 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 122 | 20240819 | 163200 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 8422 |
| 123 | 20240819 | 163100 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 124 | 20240819 | 163000 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 125 | 20240819 | 162900 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 126 | 20240819 | 162800 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 127 | 20240819 | 162700 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 128 | 20240819 | 162600 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 129 | 20240819 | 162500 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 130 | 20240819 | 162400 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 131 | 20240819 | 162300 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 132 | 20240819 | 162200 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 133 | 20240819 | 162100 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 134 | 20240819 | 162000 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 135 | 20240819 | 161900 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 136 | 20240819 | 161800 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 137 | 20240819 | 161700 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 138 | 20240819 | 161600 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 139 | 20240819 | 161500 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 140 | 20240819 | 161400 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 141 | 20240819 | 161300 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 142 | 20240819 | 161200 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 143 | 20240819 | 161100 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 144 | 20240819 | 161000 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 145 | 20240819 | 160900 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 146 | 20240819 | 160800 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 147 | 20240819 | 160700 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 148 | 20240819 | 160600 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 149 | 20240819 | 160500 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 150 | 20240819 | 160400 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 151 | 20240819 | 160300 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 152 | 20240819 | 160200 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 8422 |
| 153 | 20240819 | 160100 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 154 | 20240819 | 160000 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 155 | 20240819 | 155900 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 156 | 20240819 | 155800 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 157 | 20240819 | 155700 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 158 | 20240819 | 155600 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 159 | 20240819 | 155500 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 160 | 20240819 | 155400 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 161 | 20240819 | 155300 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 162 | 20240819 | 155200 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 163 | 20240819 | 155100 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 164 | 20240819 | 155000 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 165 | 20240819 | 154900 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 166 | 20240819 | 154800 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 167 | 20240819 | 154700 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 168 | 20240819 | 154600 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 169 | 20240819 | 154500 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 170 | 20240819 | 154400 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 171 | 20240819 | 154300 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 172 | 20240819 | 154200 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 173 | 20240819 | 154100 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 174 | 20240819 | 154000 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 175 | 20240819 | 153900 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 176 | 20240819 | 153800 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 177 | 20240819 | 153700 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 178 | 20240819 | 153600 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 179 | 20240819 | 153500 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 180 | 20240819 | 153400 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 181 | 20240819 | 153300 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 182 | 20240819 | 153200 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 8422 |
| 183 | 20240819 | 153100 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 184 | 20240819 | 153000 | 11960563050 | 42650 | 42650 | 42650 | 42650 | 8422 |
| 185 | 20240819 | 152900 | 11601364750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 186 | 20240819 | 152800 | 11601364750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 187 | 20240819 | 152700 | 11601364750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 188 | 20240819 | 152600 | 11601364750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 189 | 20240819 | 152500 | 11601364750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 190 | 20240819 | 152400 | 11601364750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 191 | 20240819 | 152300 | 11601364750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 192 | 20240819 | 152200 | 11601364750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 193 | 20240819 | 152100 | 11601364750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 194 | 20240819 | 152000 | 11601364750 | 42650 | 42650 | 42650 | 42650 | 0 |
| 195 | 20240819 | 151900 | 11601364750 | 42650 | 42550 | 42700 | 42550 | 760 |
| 196 | 20240819 | 151800 | 11568980100 | 42550 | 42500 | 42550 | 42500 | 381 |
| 197 | 20240819 | 151700 | 11552769700 | 42600 | 42500 | 42600 | 42500 | 1049 |
| 198 | 20240819 | 151600 | 11508186000 | 42600 | 42550 | 42600 | 42500 | 1543 |
| 199 | 20240819 | 151500 | 11442542350 | 42550 | 42500 | 42550 | 42500 | 1889 |
| 200 | 20240819 | 151400 | 11362194250 | 42500 | 42500 | 42500 | 42500 | 976 |
| 201 | 20240819 | 151300 | 11320714250 | 42500 | 42450 | 42550 | 42450 | 1313 |
| 202 | 20240819 | 151200 | 11264948500 | 42450 | 42450 | 42500 | 42450 | 906 |
| 203 | 20240819 | 151100 | 11226483600 | 42500 | 42500 | 42500 | 42450 | 2058 |
| 204 | 20240819 | 151000 | 11139118850 | 42450 | 42500 | 42500 | 42450 | 736 |
| 205 | 20240819 | 150900 | 11107875000 | 42500 | 42500 | 42500 | 42450 | 1089 |
| 206 | 20240819 | 150800 | 11061632500 | 42450 | 42500 | 42550 | 42450 | 2944 |
| 207 | 20240819 | 150700 | 10936503250 | 42500 | 42500 | 42550 | 42500 | 950 |
| 208 | 20240819 | 150600 | 10896125350 | 42500 | 42500 | 42550 | 42500 | 932 |
| 209 | 20240819 | 150500 | 10856514550 | 42500 | 42500 | 42550 | 42500 | 830 |
| 210 | 20240819 | 150400 | 10821238250 | 42500 | 42550 | 42550 | 42500 | 1404 |
| 211 | 20240819 | 150300 | 10761528850 | 42550 | 42600 | 42600 | 42550 | 1839 |
| 212 | 20240819 | 150200 | 10683279100 | 42600 | 42550 | 42600 | 42550 | 661 |
| 213 | 20240819 | 150100 | 10655141200 | 42550 | 42550 | 42600 | 42550 | 147 |
| 214 | 20240819 | 150000 | 10648885200 | 42550 | 42550 | 42600 | 42550 | 221 |
| 215 | 20240819 | 145900 | 10639480950 | 42550 | 42550 | 42600 | 42550 | 98 |
| 216 | 20240819 | 145800 | 10635310250 | 42600 | 42550 | 42600 | 42550 | 402 |
| 217 | 20240819 | 145700 | 10618194200 | 42600 | 42550 | 42600 | 42550 | 256 |
| 218 | 20240819 | 145600 | 10607289500 | 42550 | 42600 | 42600 | 42550 | 660 |
| 219 | 20240819 | 145500 | 10579176450 | 42600 | 42600 | 42650 | 42600 | 135 |
| 220 | 20240819 | 145400 | 10573425350 | 42600 | 42600 | 42600 | 42600 | 855 |
| 221 | 20240819 | 145300 | 10537002350 | 42600 | 42700 | 42700 | 42600 | 718 |
| 222 | 20240819 | 145200 | 10506365200 | 42750 | 42700 | 42750 | 42700 | 88 |
| 223 | 20240819 | 145100 | 10502604000 | 42750 | 42700 | 42750 | 42700 | 56 |
| 224 | 20240819 | 145000 | 10500210650 | 42700 | 42750 | 42750 | 42700 | 192 |
| 225 | 20240819 | 144900 | 10492010450 | 42750 | 42700 | 42750 | 42700 | 349 |
| 226 | 20240819 | 144800 | 10477105100 | 42650 | 42600 | 42700 | 42600 | 308 |
| 227 | 20240819 | 144700 | 10463968500 | 42650 | 42650 | 42650 | 42600 | 126 |
| 228 | 20240819 | 144600 | 10458595350 | 42650 | 42650 | 42650 | 42600 | 296 |
| 229 | 20240819 | 144500 | 10445980000 | 42650 | 42600 | 42650 | 42600 | 128 |
| 230 | 20240819 | 144400 | 10440523700 | 42600 | 42600 | 42650 | 42600 | 16 |
| 231 | 20240819 | 144300 | 10439841950 | 42600 | 42650 | 42650 | 42600 | 324 |
| 232 | 20240819 | 144200 | 10426032550 | 42600 | 42650 | 42650 | 42600 | 167 |
| 233 | 20240819 | 144100 | 10418917700 | 42650 | 42500 | 42650 | 42500 | 1676 |
| 234 | 20240819 | 144000 | 10347571100 | 42550 | 42500 | 42550 | 42500 | 121 |
| 235 | 20240819 | 143900 | 10342428400 | 42550 | 42500 | 42550 | 42500 | 281 |
| 236 | 20240819 | 143800 | 10330485750 | 42500 | 42500 | 42550 | 42500 | 113 |
| 237 | 20240819 | 143700 | 10325683200 | 42500 | 42500 | 42500 | 42450 | 613 |
| 238 | 20240819 | 143600 | 10299632700 | 42500 | 42500 | 42550 | 42500 | 609 |
| 239 | 20240819 | 143500 | 10273744850 | 42500 | 42500 | 42500 | 42500 | 266 |
| 240 | 20240819 | 143400 | 10262439850 | 42500 | 42500 | 42550 | 42500 | 771 |
| 241 | 20240819 | 143300 | 10229672300 | 42500 | 42500 | 42500 | 42500 | 540 |
| 242 | 20240819 | 143200 | 10206722300 | 42500 | 42500 | 42550 | 42500 | 1517 |
| 243 | 20240819 | 143100 | 10142244500 | 42500 | 42500 | 42550 | 42500 | 754 |
| 244 | 20240819 | 143000 | 10110199200 | 42500 | 42500 | 42550 | 42500 | 500 |
| 245 | 20240819 | 142900 | 10088949150 | 42500 | 42500 | 42550 | 42500 | 574 |
| 246 | 20240819 | 142800 | 10064554000 | 42500 | 42550 | 42550 | 42500 | 1541 |
| 247 | 20240819 | 142700 | 9999027800 | 42550 | 42550 | 42550 | 42550 | 268 |
| 248 | 20240819 | 142600 | 9987624400 | 42550 | 42600 | 42600 | 42550 | 465 |
| 249 | 20240819 | 142500 | 9967838100 | 42550 | 42550 | 42600 | 42550 | 81 |
| 250 | 20240819 | 142400 | 9964391500 | 42550 | 42550 | 42600 | 42550 | 182 |
| 251 | 20240819 | 142300 | 9956647350 | 42550 | 42550 | 42600 | 42550 | 202 |
| 252 | 20240819 | 142200 | 9948051200 | 42550 | 42550 | 42550 | 42500 | 1403 |
| 253 | 20240819 | 142100 | 9888355050 | 42550 | 42600 | 42600 | 42550 | 98 |
| 254 | 20240819 | 142000 | 9884185100 | 42550 | 42600 | 42600 | 42550 | 29 |
| 255 | 20240819 | 141900 | 9882951100 | 42550 | 42550 | 42600 | 42550 | 101 |
| 256 | 20240819 | 141800 | 9878652250 | 42600 | 42600 | 42600 | 42550 | 87 |
| 257 | 20240819 | 141700 | 9874948650 | 42600 | 42550 | 42600 | 42550 | 47 |
| 258 | 20240819 | 141600 | 9872948650 | 42550 | 42600 | 42600 | 42550 | 28 |
| 259 | 20240819 | 141500 | 9871757200 | 42600 | 42550 | 42600 | 42500 | 1283 |
| 260 | 20240819 | 141400 | 9817136750 | 42500 | 42500 | 42550 | 42500 | 60 |
| 261 | 20240819 | 141300 | 9814585450 | 42550 | 42550 | 42550 | 42500 | 164 |
| 262 | 20240819 | 141200 | 9807614750 | 42550 | 42550 | 42550 | 42500 | 9 |
| 263 | 20240819 | 141100 | 9807231900 | 42500 | 42550 | 42550 | 42500 | 296 |
| 264 | 20240819 | 141000 | 9794645050 | 42550 | 42550 | 42550 | 42500 | 237 |
| 265 | 20240819 | 140900 | 9784564700 | 42550 | 42550 | 42550 | 42500 | 200 |
| 266 | 20240819 | 140800 | 9776055450 | 42550 | 42600 | 42600 | 42550 | 1281 |
| 267 | 20240819 | 140700 | 9721548300 | 42550 | 42550 | 42600 | 42550 | 212 |
| 268 | 20240819 | 140600 | 9712527100 | 42550 | 42600 | 42600 | 42550 | 31 |
| 269 | 20240819 | 140500 | 9711207050 | 42600 | 42600 | 42600 | 42550 | 125 |
| 270 | 20240819 | 140400 | 9705883900 | 42600 | 42650 | 42650 | 42600 | 207 |
| 271 | 20240819 | 140300 | 9697065600 | 42600 | 42650 | 42650 | 42600 | 55 |
| 272 | 20240819 | 140200 | 9694721450 | 42600 | 42600 | 42650 | 42600 | 203 |
| 273 | 20240819 | 140100 | 9686073550 | 42600 | 42650 | 42650 | 42600 | 295 |
| 274 | 20240819 | 140000 | 9673497200 | 42650 | 42600 | 42650 | 42600 | 16 |
| 275 | 20240819 | 135900 | 9672814850 | 42600 | 42650 | 42650 | 42600 | 305 |
| 276 | 20240819 | 135800 | 9659809800 | 42600 | 42600 | 42650 | 42600 | 42 |
| 277 | 20240819 | 135700 | 9658020500 | 42600 | 42600 | 42650 | 42600 | 124 |
| 278 | 20240819 | 135600 | 9652738050 | 42600 | 42600 | 42650 | 42600 | 1134 |
| 279 | 20240819 | 135500 | 9604409550 | 42600 | 42450 | 42600 | 42450 | 967 |
| 280 | 20240819 | 135400 | 9563309850 | 42500 | 42600 | 42600 | 42500 | 1794 |
| 281 | 20240819 | 135300 | 9487049000 | 42550 | 42600 | 42600 | 42500 | 292 |
| 282 | 20240819 | 135200 | 9474620100 | 42600 | 42450 | 42600 | 42450 | 170 |
| 283 | 20240819 | 135100 | 9467389750 | 42500 | 42500 | 42500 | 42450 | 372 |
| 284 | 20240819 | 135000 | 9451587900 | 42500 | 42500 | 42550 | 42450 | 499 |
| 285 | 20240819 | 134900 | 9430383050 | 42500 | 42400 | 42500 | 42400 | 709 |
| 286 | 20240819 | 134800 | 9400286800 | 42450 | 42700 | 42700 | 42400 | 37006 |
| 287 | 20240819 | 134700 | 7826937000 | 42700 | 42700 | 42750 | 42700 | 1883 |
| 288 | 20240819 | 134600 | 7746529100 | 42700 | 42750 | 42750 | 42700 | 1931 |
| 289 | 20240819 | 134500 | 7664027200 | 42700 | 42750 | 42800 | 42700 | 1087 |
| 290 | 20240819 | 134400 | 7617565200 | 42750 | 42750 | 42750 | 42750 | 69 |
| 291 | 20240819 | 134300 | 7614615450 | 42750 | 42800 | 42850 | 42700 | 6839 |
| 292 | 20240819 | 134200 | 7322061500 | 42800 | 42800 | 42850 | 42800 | 94 |
| 293 | 20240819 | 134100 | 7318037550 | 42800 | 42900 | 42900 | 42800 | 4494 |
| 294 | 20240819 | 134000 | 7125537450 | 42850 | 42900 | 42900 | 42850 | 24 |
| 295 | 20240819 | 133900 | 7124507950 | 42900 | 42850 | 42900 | 42850 | 498 |
| 296 | 20240819 | 133800 | 7103146150 | 42850 | 42900 | 42900 | 42850 | 633 |
| 297 | 20240819 | 133700 | 7075991850 | 42850 | 42850 | 42900 | 42850 | 28 |
| 298 | 20240819 | 133600 | 7074792000 | 42900 | 42900 | 42900 | 42850 | 52 |
| 299 | 20240819 | 133500 | 7072562250 | 42850 | 42900 | 42900 | 42850 | 64 |
| 300 | 20240819 | 133400 | 7069819350 | 42850 | 42850 | 42900 | 42850 | 230 |
| 301 | 20240819 | 133300 | 7059953400 | 42850 | 42850 | 42900 | 42850 | 485 |
| 302 | 20240819 | 133200 | 7039153100 | 42900 | 42900 | 42900 | 42850 | 171 |
| 303 | 20240819 | 133100 | 7031818350 | 42850 | 42850 | 42900 | 42850 | 119 |
| 304 | 20240819 | 133000 | 7026716700 | 42900 | 42900 | 42900 | 42850 | 153 |
| 305 | 20240819 | 132900 | 7020155000 | 42850 | 42850 | 42900 | 42850 | 295 |
| 306 | 20240819 | 132800 | 7007506950 | 42900 | 42850 | 42900 | 42850 | 162 |
| 307 | 20240819 | 132700 | 7000564250 | 42900 | 42900 | 42900 | 42850 | 117 |
| 308 | 20240819 | 132600 | 6995549250 | 42900 | 42850 | 42900 | 42850 | 90 |
| 309 | 20240819 | 132500 | 6991689300 | 42850 | 42850 | 42900 | 42850 | 255 |
| 310 | 20240819 | 132400 | 6980753250 | 42850 | 42950 | 42950 | 42850 | 522 |
| 311 | 20240819 | 132300 | 6958360050 | 42950 | 42850 | 42950 | 42850 | 102 |
| 312 | 20240819 | 132200 | 6953987150 | 42900 | 42850 | 42900 | 42850 | 720 |
| 313 | 20240819 | 132100 | 6923114200 | 42850 | 42850 | 42900 | 42850 | 76 |
| 314 | 20240819 | 132000 | 6919857200 | 42850 | 42800 | 42900 | 42800 | 272 |
| 315 | 20240819 | 131900 | 6908203000 | 42850 | 42800 | 42850 | 42800 | 59 |
| 316 | 20240819 | 131800 | 6905674950 | 42800 | 42850 | 42850 | 42800 | 58 |
| 317 | 20240819 | 131700 | 6903192050 | 42800 | 42850 | 42850 | 42800 | 137 |
| 318 | 20240819 | 131600 | 6897323750 | 42850 | 42900 | 42900 | 42850 | 1831 |
| 319 | 20240819 | 131500 | 6818798400 | 42850 | 42900 | 42900 | 42850 | 1887 |
| 320 | 20240819 | 131400 | 6737931050 | 42900 | 42850 | 42900 | 42850 | 3846 |
| 321 | 20240819 | 131300 | 6573063450 | 42850 | 42900 | 42900 | 42850 | 136 |
| 322 | 20240819 | 131200 | 6567234650 | 42850 | 42900 | 42900 | 42850 | 538 |
| 323 | 20240819 | 131100 | 6544155600 | 42900 | 42900 | 42900 | 42900 | 636 |
| 324 | 20240819 | 131000 | 6516871200 | 42900 | 42950 | 42950 | 42900 | 134 |
| 325 | 20240819 | 130900 | 6511122550 | 42900 | 42900 | 42950 | 42900 | 435 |
| 326 | 20240819 | 130800 | 6492460550 | 42900 | 42900 | 42950 | 42900 | 478 |
| 327 | 20240819 | 130700 | 6471954200 | 42900 | 42950 | 42950 | 42900 | 271 |
| 328 | 20240819 | 130600 | 6460326000 | 42950 | 42900 | 42950 | 42900 | 57 |
| 329 | 20240819 | 130500 | 6457880350 | 42900 | 42950 | 42950 | 42900 | 270 |
| 330 | 20240819 | 130400 | 6446295950 | 42900 | 42950 | 42950 | 42900 | 64 |
| 331 | 20240819 | 130300 | 6443549650 | 42950 | 42950 | 42950 | 42900 | 37 |
| 332 | 20240819 | 130200 | 6441961500 | 42900 | 42900 | 42950 | 42900 | 144 |
| 333 | 20240819 | 130100 | 6435783650 | 42900 | 42950 | 42950 | 42900 | 36 |
| 334 | 20240819 | 130000 | 6434238500 | 42900 | 42900 | 42900 | 42900 | 48 |
| 335 | 20240819 | 125900 | 6432179300 | 42900 | 42950 | 42950 | 42900 | 47 |
| 336 | 20240819 | 125800 | 6430161900 | 42900 | 42900 | 42950 | 42900 | 285 |
| 337 | 20240819 | 125700 | 6417935350 | 42900 | 42950 | 42950 | 42900 | 84 |
| 338 | 20240819 | 125600 | 6414329650 | 42950 | 42950 | 42950 | 42900 | 80 |
| 339 | 20240819 | 125500 | 6410895050 | 42900 | 42950 | 42950 | 42900 | 159 |
| 340 | 20240819 | 125400 | 6404072550 | 42900 | 42950 | 42950 | 42900 | 376 |
| 341 | 20240819 | 125300 | 6387940850 | 42950 | 42900 | 42950 | 42900 | 2 |
| 342 | 20240819 | 125200 | 6387855000 | 42950 | 42950 | 42950 | 42900 | 495 |
| 343 | 20240819 | 125100 | 6366616600 | 42950 | 42950 | 42950 | 42900 | 73 |
| 344 | 20240819 | 125000 | 6363482250 | 42900 | 42950 | 42950 | 42900 | 187 |
| 345 | 20240819 | 124900 | 6355459850 | 42950 | 42950 | 42950 | 42900 | 59 |
| 346 | 20240819 | 124800 | 6352926850 | 42900 | 42950 | 42950 | 42900 | 194 |
| 347 | 20240819 | 124700 | 6344602350 | 42950 | 42950 | 42950 | 42900 | 1109 |
| 348 | 20240819 | 124600 | 6296970850 | 42900 | 42950 | 42950 | 42900 | 1101 |
| 349 | 20240819 | 124500 | 6249737250 | 42950 | 42900 | 42950 | 42900 | 543 |
| 350 | 20240819 | 124400 | 6226440600 | 42900 | 42900 | 42900 | 42900 | 144 |
| 351 | 20240819 | 124300 | 6220263000 | 42900 | 42950 | 42950 | 42900 | 122 |
| 352 | 20240819 | 124200 | 6215027050 | 42950 | 42900 | 42950 | 42900 | 91 |
| 353 | 20240819 | 124100 | 6211121100 | 42900 | 42900 | 42950 | 42900 | 141 |
| 354 | 20240819 | 124000 | 6205072050 | 42900 | 42950 | 42950 | 42900 | 195 |
| 355 | 20240819 | 123900 | 6196705300 | 42950 | 42950 | 42950 | 42900 | 320 |
| 356 | 20240819 | 123800 | 6182971300 | 42900 | 42950 | 42950 | 42900 | 1838 |
| 357 | 20240819 | 123700 | 6104067650 | 42950 | 42950 | 43000 | 42950 | 1119 |
| 358 | 20240819 | 123600 | 6056006450 | 42950 | 42950 | 43000 | 42950 | 115 |
| 359 | 20240819 | 123500 | 6051065100 | 43000 | 43000 | 43050 | 43000 | 570 |
| 360 | 20240819 | 123400 | 6026553500 | 43000 | 43000 | 43000 | 43000 | 96 |
| 361 | 20240819 | 123300 | 6022425500 | 43000 | 43000 | 43050 | 43000 | 183 |
| 362 | 20240819 | 123200 | 6014556450 | 43050 | 43000 | 43050 | 43000 | 1192 |
| 363 | 20240819 | 123100 | 5963299950 | 43000 | 43000 | 43050 | 43000 | 720 |
| 364 | 20240819 | 123000 | 5932315000 | 43050 | 43000 | 43050 | 43000 | 91 |
| 365 | 20240819 | 122900 | 5928401600 | 43000 | 43050 | 43050 | 43000 | 39 |
| 366 | 20240819 | 122800 | 5926723650 | 43050 | 43050 | 43050 | 43000 | 71 |
| 367 | 20240819 | 122700 | 5923669400 | 43050 | 43050 | 43050 | 43050 | 317 |
| 368 | 20240819 | 122600 | 5910022550 | 43000 | 43000 | 43050 | 43000 | 518 |
| 369 | 20240819 | 122500 | 5887747550 | 43050 | 43100 | 43100 | 43050 | 534 |
| 370 | 20240819 | 122400 | 5864758800 | 43050 | 43050 | 43100 | 43050 | 574 |
| 371 | 20240819 | 122300 | 5840046700 | 43100 | 43100 | 43100 | 43050 | 214 |
| 372 | 20240819 | 122200 | 5830832700 | 43100 | 43050 | 43100 | 43050 | 58 |
| 373 | 20240819 | 122100 | 5828335750 | 43050 | 43050 | 43100 | 43050 | 34 |
| 374 | 20240819 | 122000 | 5826870600 | 43050 | 43000 | 43050 | 43000 | 333 |
| 375 | 20240819 | 121900 | 5812536750 | 43050 | 43050 | 43050 | 43000 | 46 |
| 376 | 20240819 | 121800 | 5810557450 | 43050 | 43000 | 43050 | 43000 | 718 |
| 377 | 20240819 | 121700 | 5779656650 | 43000 | 43050 | 43050 | 43000 | 67 |
| 378 | 20240819 | 121600 | 5776774400 | 43000 | 43050 | 43050 | 43000 | 100 |
| 379 | 20240819 | 121500 | 5772474350 | 43050 | 43050 | 43050 | 43050 | 16 |
| 380 | 20240819 | 121400 | 5771785550 | 43000 | 43000 | 43050 | 43000 | 87 |
| 381 | 20240819 | 121300 | 5768043950 | 43000 | 43000 | 43000 | 43000 | 44 |
| 382 | 20240819 | 121200 | 5766151950 | 43000 | 43050 | 43050 | 43000 | 90 |
| 383 | 20240819 | 121100 | 5762281000 | 43000 | 43050 | 43100 | 43000 | 67 |
| 384 | 20240819 | 121000 | 5759399750 | 43050 | 43050 | 43050 | 43050 | 231 |
| 385 | 20240819 | 120900 | 5749455200 | 43050 | 43050 | 43050 | 43050 | 37 |
| 386 | 20240819 | 120800 | 5747862350 | 43050 | 43050 | 43050 | 43050 | 134 |
| 387 | 20240819 | 120700 | 5742093650 | 43050 | 43050 | 43100 | 43050 | 58 |
| 388 | 20240819 | 120600 | 5739595850 | 43050 | 43050 | 43050 | 43050 | 1 |
| 389 | 20240819 | 120500 | 5739552800 | 43050 | 43050 | 43050 | 43050 | 156 |
| 390 | 20240819 | 120400 | 5732837000 | 43050 | 43050 | 43100 | 43050 | 868 |
| 391 | 20240819 | 120300 | 5695461850 | 43050 | 43050 | 43050 | 43000 | 165 |
| 392 | 20240819 | 120200 | 5688359500 | 43000 | 43050 | 43050 | 43000 | 33 |
| 393 | 20240819 | 120100 | 5686939900 | 43050 | 43050 | 43100 | 43050 | 35 |
| 394 | 20240819 | 120000 | 5685433100 | 43050 | 43000 | 43050 | 43000 | 56 |
| 395 | 20240819 | 115900 | 5683022350 | 43050 | 43050 | 43050 | 43000 | 599 |
| 396 | 20240819 | 115800 | 5657237800 | 43050 | 43000 | 43050 | 43000 | 96 |
| 397 | 20240819 | 115700 | 5653107700 | 43000 | 43050 | 43050 | 43000 | 37 |
| 398 | 20240819 | 115600 | 5651516650 | 43000 | 43000 | 43050 | 43000 | 30 |
| 399 | 20240819 | 115500 | 5650226450 | 43000 | 43000 | 43050 | 43000 | 62 |
| 400 | 20240819 | 115400 | 5647559400 | 43050 | 43000 | 43050 | 43000 | 13 |
| 401 | 20240819 | 115300 | 5646999800 | 43000 | 43050 | 43050 | 43000 | 170 |
| 402 | 20240819 | 115200 | 5639689550 | 43000 | 43050 | 43050 | 43000 | 615 |
| 403 | 20240819 | 115100 | 5613244400 | 43000 | 43050 | 43050 | 43000 | 41 |
| 404 | 20240819 | 115000 | 5611481100 | 43050 | 43050 | 43050 | 43000 | 83 |
| 405 | 20240819 | 114900 | 5607911000 | 43050 | 43000 | 43050 | 43000 | 131 |
| 406 | 20240819 | 114800 | 5602276500 | 43000 | 43050 | 43050 | 43000 | 57 |
| 407 | 20240819 | 114700 | 5599823700 | 43050 | 43000 | 43050 | 42950 | 605 |
| 408 | 20240819 | 114600 | 5573809500 | 42950 | 43000 | 43000 | 42950 | 74 |
| 409 | 20240819 | 114500 | 5570628250 | 42950 | 43000 | 43000 | 42950 | 90 |
| 410 | 20240819 | 114400 | 5566761250 | 43000 | 43000 | 43000 | 42950 | 33 |
| 411 | 20240819 | 114300 | 5565343300 | 43000 | 42950 | 43000 | 42950 | 30 |
| 412 | 20240819 | 114200 | 5564054300 | 42950 | 42950 | 43000 | 42950 | 133 |
| 413 | 20240819 | 114100 | 5558341350 | 42950 | 43000 | 43000 | 42950 | 241 |
| 414 | 20240819 | 114000 | 5547988550 | 43000 | 43000 | 43000 | 42950 | 45 |
| 415 | 20240819 | 113900 | 5546053600 | 42950 | 43000 | 43000 | 42950 | 57 |
| 416 | 20240819 | 113800 | 5543604800 | 43000 | 43000 | 43000 | 42950 | 129 |
| 417 | 20240819 | 113700 | 5538062900 | 43000 | 43000 | 43000 | 42950 | 564 |
| 418 | 20240819 | 113600 | 5513812650 | 43000 | 43000 | 43000 | 42950 | 67 |
| 419 | 20240819 | 113500 | 5510932750 | 43000 | 42950 | 43000 | 42950 | 171 |
| 420 | 20240819 | 113400 | 5503586700 | 43000 | 43050 | 43100 | 43000 | 3316 |
| 421 | 20240819 | 113300 | 5360755850 | 43050 | 43050 | 43050 | 43050 | 1174 |
| 422 | 20240819 | 113200 | 5310215150 | 43050 | 43000 | 43050 | 43000 | 154 |
| 423 | 20240819 | 113100 | 5303589000 | 43000 | 43000 | 43000 | 43000 | 134 |
| 424 | 20240819 | 113000 | 5297827000 | 43000 | 43000 | 43000 | 42950 | 56 |
| 425 | 20240819 | 112900 | 5295420000 | 43000 | 43000 | 43000 | 42950 | 1569 |
| 426 | 20240819 | 112800 | 5227955800 | 43000 | 43000 | 43000 | 42950 | 1241 |
| 427 | 20240819 | 112700 | 5174597900 | 43000 | 43000 | 43000 | 42950 | 525 |
| 428 | 20240819 | 112600 | 5152022950 | 43000 | 43000 | 43000 | 42950 | 113 |
| 429 | 20240819 | 112500 | 5147164950 | 43000 | 43000 | 43000 | 42950 | 54 |
| 430 | 20240819 | 112400 | 5144844900 | 43000 | 43000 | 43000 | 42950 | 181 |
| 431 | 20240819 | 112300 | 5137070050 | 43000 | 43000 | 43000 | 42950 | 57 |
| 432 | 20240819 | 112200 | 5134620850 | 42950 | 43000 | 43000 | 42950 | 84 |
| 433 | 20240819 | 112100 | 5131010700 | 43000 | 43000 | 43000 | 42950 | 169 |
| 434 | 20240819 | 112000 | 5123751350 | 42950 | 42950 | 43000 | 42950 | 259 |
| 435 | 20240819 | 111900 | 5112622000 | 43000 | 43050 | 43050 | 43000 | 763 |
| 436 | 20240819 | 111800 | 5079811850 | 43050 | 43050 | 43050 | 43000 | 35 |
| 437 | 20240819 | 111700 | 5078306100 | 43000 | 43000 | 43050 | 43000 | 107 |
| 438 | 20240819 | 111600 | 5073704400 | 43000 | 43000 | 43050 | 43000 | 18 |
| 439 | 20240819 | 111500 | 5072929650 | 43050 | 43000 | 43050 | 43000 | 903 |
| 440 | 20240819 | 111400 | 5034057850 | 43000 | 43050 | 43100 | 43000 | 1078 |
| 441 | 20240819 | 111300 | 4987670750 | 43100 | 43050 | 43100 | 43050 | 188 |
| 442 | 20240819 | 111200 | 4979571400 | 43100 | 43100 | 43100 | 43050 | 89 |
| 443 | 20240819 | 111100 | 4975738400 | 43050 | 43100 | 43100 | 43050 | 80 |
| 444 | 20240819 | 111000 | 4972292800 | 43050 | 43150 | 43150 | 43050 | 228 |
| 445 | 20240819 | 110900 | 4962468450 | 43150 | 43150 | 43200 | 43150 | 437 |
| 446 | 20240819 | 110800 | 4943611050 | 43200 | 43150 | 43200 | 43150 | 42 |
| 447 | 20240819 | 110700 | 4941797650 | 43150 | 43150 | 43150 | 43150 | 354 |
| 448 | 20240819 | 110600 | 4926522550 | 43150 | 43150 | 43150 | 43050 | 226 |
| 449 | 20240819 | 110500 | 4916776800 | 43100 | 43150 | 43150 | 43100 | 597 |
| 450 | 20240819 | 110400 | 4891034650 | 43150 | 43200 | 43200 | 43150 | 102 |
| 451 | 20240819 | 110300 | 4886633300 | 43200 | 43150 | 43200 | 43150 | 189 |
| 452 | 20240819 | 110200 | 4878476550 | 43150 | 43150 | 43200 | 43150 | 157 |
| 453 | 20240819 | 110100 | 4871700800 | 43200 | 43200 | 43200 | 43150 | 73 |
| 454 | 20240819 | 110000 | 4868548400 | 43150 | 43050 | 43150 | 43050 | 1399 |
| 455 | 20240819 | 105900 | 4808226850 | 43100 | 43100 | 43100 | 43050 | 252 |
| 456 | 20240819 | 105800 | 4797377000 | 43050 | 43050 | 43050 | 43050 | 204 |
| 457 | 20240819 | 105700 | 4788594800 | 43050 | 43050 | 43050 | 43000 | 75 |
| 458 | 20240819 | 105600 | 4785368000 | 43000 | 43000 | 43100 | 43000 | 404 |
| 459 | 20240819 | 105500 | 4767976750 | 43050 | 43000 | 43050 | 43000 | 109 |
| 460 | 20240819 | 105400 | 4763287000 | 43050 | 43050 | 43100 | 43050 | 340 |
| 461 | 20240819 | 105300 | 4748648100 | 43050 | 43100 | 43100 | 43050 | 120 |
| 462 | 20240819 | 105200 | 4743477100 | 43050 | 43000 | 43050 | 43000 | 374 |
| 463 | 20240819 | 105100 | 4727379450 | 43050 | 43000 | 43050 | 43000 | 251 |
| 464 | 20240819 | 105000 | 4716574950 | 43050 | 43000 | 43050 | 43000 | 135 |
| 465 | 20240819 | 104900 | 4710769900 | 43000 | 42950 | 43000 | 42950 | 1111 |
| 466 | 20240819 | 104800 | 4663012100 | 42950 | 42900 | 42950 | 42900 | 282 |
| 467 | 20240819 | 104700 | 4650903150 | 42950 | 42950 | 42950 | 42950 | 22 |
| 468 | 20240819 | 104600 | 4649958250 | 42950 | 43000 | 43000 | 42900 | 191 |
| 469 | 20240819 | 104500 | 4641756400 | 42950 | 42950 | 43000 | 42950 | 230 |
| 470 | 20240819 | 104400 | 4631877800 | 42950 | 42900 | 42950 | 42900 | 852 |
| 471 | 20240819 | 104300 | 4595298350 | 42900 | 42900 | 42900 | 42850 | 76 |
| 472 | 20240819 | 104200 | 4592038000 | 42900 | 42900 | 42950 | 42900 | 215 |
| 473 | 20240819 | 104100 | 4582814250 | 42900 | 42900 | 42900 | 42850 | 945 |
| 474 | 20240819 | 104000 | 4542273800 | 42850 | 42850 | 42900 | 42850 | 210 |
| 475 | 20240819 | 103900 | 4533268000 | 42900 | 42850 | 42900 | 42850 | 122 |
| 476 | 20240819 | 103800 | 4528037200 | 42900 | 42850 | 42900 | 42850 | 223 |
| 477 | 20240819 | 103700 | 4518480700 | 42900 | 42900 | 42900 | 42850 | 73 |
| 478 | 20240819 | 103600 | 4515350000 | 42850 | 42850 | 42900 | 42850 | 62 |
| 479 | 20240819 | 103500 | 4512692550 | 42900 | 42850 | 42900 | 42850 | 151 |
| 480 | 20240819 | 103400 | 4506215300 | 42900 | 42850 | 42900 | 42850 | 292 |
| 481 | 20240819 | 103300 | 4493701600 | 42850 | 42900 | 42900 | 42850 | 202 |
| 482 | 20240819 | 103200 | 4485044400 | 42850 | 42900 | 42900 | 42850 | 190 |
| 483 | 20240819 | 103100 | 4476897600 | 42900 | 42900 | 42950 | 42900 | 865 |
| 484 | 20240819 | 103000 | 4439787550 | 42900 | 42900 | 42950 | 42900 | 620 |
| 485 | 20240819 | 102900 | 4413189050 | 42900 | 42900 | 42900 | 42850 | 148 |
| 486 | 20240819 | 102800 | 4406844200 | 42900 | 42900 | 42950 | 42850 | 2604 |
| 487 | 20240819 | 102700 | 4295154650 | 42950 | 42900 | 42950 | 42900 | 570 |
| 488 | 20240819 | 102600 | 4270700000 | 42900 | 43000 | 43000 | 42900 | 2914 |
| 489 | 20240819 | 102500 | 4145580850 | 42950 | 42950 | 43000 | 42950 | 303 |
| 490 | 20240819 | 102400 | 4132566600 | 42950 | 42950 | 43000 | 42950 | 150 |
| 491 | 20240819 | 102300 | 4126122700 | 43000 | 42950 | 43000 | 42950 | 532 |
| 492 | 20240819 | 102200 | 4103270100 | 42950 | 43050 | 43050 | 42950 | 1336 |
| 493 | 20240819 | 102100 | 4045817000 | 43050 | 43000 | 43050 | 43000 | 198 |
| 494 | 20240819 | 102000 | 4037301850 | 43000 | 43000 | 43050 | 43000 | 802 |
| 495 | 20240819 | 101900 | 4002788350 | 43050 | 43000 | 43050 | 43000 | 388 |
| 496 | 20240819 | 101800 | 3986104300 | 43000 | 43050 | 43050 | 43000 | 264 |
| 497 | 20240819 | 101700 | 3974751350 | 43050 | 43000 | 43050 | 43000 | 226 |
| 498 | 20240819 | 101600 | 3965030350 | 43050 | 43000 | 43050 | 43000 | 155 |
| 499 | 20240819 | 101500 | 3958363650 | 43050 | 43050 | 43050 | 43000 | 181 |
| 500 | 20240819 | 101400 | 3950578950 | 43050 | 43100 | 43100 | 43050 | 326 |
| 501 | 20240819 | 101300 | 3936541200 | 43150 | 43100 | 43200 | 43100 | 306 |
| 502 | 20240819 | 101200 | 3923336850 | 43100 | 43000 | 43150 | 43000 | 2680 |
| 503 | 20240819 | 101100 | 3807822300 | 43000 | 43050 | 43050 | 43000 | 214 |
| 504 | 20240819 | 101000 | 3798618800 | 43000 | 43000 | 43050 | 43000 | 281 |
| 505 | 20240819 | 100900 | 3786535100 | 43000 | 43000 | 43000 | 43000 | 154 |
| 506 | 20240819 | 100800 | 3779913100 | 43050 | 43000 | 43050 | 43000 | 240 |
| 507 | 20240819 | 100700 | 3769591800 | 43000 | 42950 | 43000 | 42950 | 621 |
| 508 | 20240819 | 100600 | 3742896800 | 42950 | 42950 | 43000 | 42900 | 3671 |
| 509 | 20240819 | 100500 | 3585236850 | 42950 | 43000 | 43050 | 42950 | 4964 |
| 510 | 20240819 | 100400 | 3371794150 | 43050 | 43050 | 43100 | 43000 | 370 |
| 511 | 20240819 | 100300 | 3355869750 | 43050 | 43050 | 43100 | 43050 | 492 |
| 512 | 20240819 | 100200 | 3334686300 | 43100 | 43050 | 43100 | 43050 | 293 |
| 513 | 20240819 | 100100 | 3322070000 | 43050 | 43050 | 43100 | 43050 | 288 |
| 514 | 20240819 | 100000 | 3309669800 | 43050 | 43050 | 43100 | 43050 | 156 |
| 515 | 20240819 | 095900 | 3302953350 | 43100 | 43050 | 43100 | 43050 | 182 |
| 516 | 20240819 | 095800 | 3295118150 | 43050 | 43050 | 43100 | 43050 | 402 |
| 517 | 20240819 | 095700 | 3277811350 | 43100 | 43150 | 43150 | 43050 | 1273 |
| 518 | 20240819 | 095600 | 3222987800 | 43100 | 43100 | 43150 | 43100 | 263 |
| 519 | 20240819 | 095500 | 3211649750 | 43100 | 43100 | 43200 | 43100 | 478 |
| 520 | 20240819 | 095400 | 3191028700 | 43150 | 43100 | 43150 | 43100 | 193 |
| 521 | 20240819 | 095300 | 3182709500 | 43100 | 43100 | 43100 | 43050 | 210 |
| 522 | 20240819 | 095200 | 3173664000 | 43100 | 43000 | 43100 | 43000 | 635 |
| 523 | 20240819 | 095100 | 3146318400 | 43050 | 43050 | 43050 | 43000 | 98 |
| 524 | 20240819 | 095000 | 3142100550 | 43050 | 43050 | 43050 | 43000 | 854 |
| 525 | 20240819 | 094900 | 3105342350 | 43050 | 43050 | 43050 | 43000 | 109 |
| 526 | 20240819 | 094800 | 3100651000 | 43050 | 43000 | 43050 | 43000 | 293 |
| 527 | 20240819 | 094700 | 3088050000 | 43000 | 43050 | 43100 | 43000 | 991 |
| 528 | 20240819 | 094600 | 3045388650 | 43100 | 43100 | 43100 | 43050 | 201 |
| 529 | 20240819 | 094500 | 3036730800 | 43100 | 43050 | 43100 | 43050 | 301 |
| 530 | 20240819 | 094400 | 3023772650 | 43100 | 43100 | 43150 | 43100 | 1025 |
| 531 | 20240819 | 094300 | 2979595050 | 43100 | 43150 | 43200 | 43100 | 905 |
| 532 | 20240819 | 094200 | 2940552100 | 43150 | 43100 | 43200 | 43100 | 2374 |
| 533 | 20240819 | 094100 | 2838187850 | 43100 | 43100 | 43100 | 43050 | 561 |
| 534 | 20240819 | 094000 | 2814011500 | 43100 | 43000 | 43100 | 43000 | 533 |
| 535 | 20240819 | 093900 | 2791064350 | 43050 | 43100 | 43100 | 43050 | 771 |
| 536 | 20240819 | 093800 | 2757870750 | 43050 | 43050 | 43100 | 43050 | 156 |
| 537 | 20240819 | 093700 | 2751154150 | 43050 | 43100 | 43100 | 43050 | 95 |
| 538 | 20240819 | 093600 | 2747062650 | 43050 | 43000 | 43100 | 43000 | 1062 |
| 539 | 20240819 | 093500 | 2701346400 | 43000 | 43100 | 43100 | 43000 | 2322 |
| 540 | 20240819 | 093400 | 2601386450 | 43050 | 43100 | 43100 | 43050 | 774 |
| 541 | 20240819 | 093300 | 2568043950 | 43100 | 43100 | 43100 | 43050 | 123 |
| 542 | 20240819 | 093200 | 2562746450 | 43100 | 43100 | 43150 | 43100 | 1623 |
| 543 | 20240819 | 093100 | 2492794350 | 43100 | 43100 | 43150 | 43100 | 716 |
| 544 | 20240819 | 093000 | 2461934550 | 43100 | 43150 | 43150 | 43100 | 1154 |
| 545 | 20240819 | 092900 | 2412187700 | 43150 | 43200 | 43200 | 43100 | 1320 |
| 546 | 20240819 | 092800 | 2355200350 | 43200 | 43250 | 43250 | 43200 | 532 |
| 547 | 20240819 | 092700 | 2332195800 | 43200 | 43200 | 43250 | 43200 | 688 |
| 548 | 20240819 | 092600 | 2302447350 | 43250 | 43200 | 43300 | 43200 | 1043 |
| 549 | 20240819 | 092500 | 2257293800 | 43300 | 43200 | 43300 | 43200 | 197 |
| 550 | 20240819 | 092400 | 2248782900 | 43200 | 43150 | 43200 | 43100 | 395 |
| 551 | 20240819 | 092300 | 2231737900 | 43150 | 43000 | 43150 | 43000 | 647 |
| 552 | 20240819 | 092200 | 2203885800 | 43000 | 43000 | 43000 | 43000 | 245 |
| 553 | 20240819 | 092100 | 2193350800 | 43000 | 42950 | 43000 | 42950 | 1649 |
| 554 | 20240819 | 092000 | 2122449400 | 42950 | 42950 | 43000 | 42950 | 599 |
| 555 | 20240819 | 091900 | 2096707500 | 43000 | 43250 | 43250 | 42950 | 9065 |
| 556 | 20240819 | 091800 | 1706015150 | 43300 | 43250 | 43300 | 43250 | 781 |
| 557 | 20240819 | 091700 | 1672221400 | 43250 | 43250 | 43250 | 43200 | 973 |
| 558 | 20240819 | 091600 | 1630145000 | 43250 | 43200 | 43250 | 43200 | 81 |
| 559 | 20240819 | 091500 | 1626642000 | 43200 | 43100 | 43200 | 43100 | 3969 |
| 560 | 20240819 | 091400 | 1455420000 | 43100 | 43100 | 43150 | 43050 | 2944 |
| 561 | 20240819 | 091300 | 1328615950 | 43100 | 43150 | 43150 | 43100 | 1013 |
| 562 | 20240819 | 091200 | 1284942450 | 43200 | 43150 | 43200 | 43150 | 1100 |
| 563 | 20240819 | 091100 | 1237475600 | 43200 | 43250 | 43250 | 43200 | 943 |
| 564 | 20240819 | 091000 | 1196736900 | 43200 | 43150 | 43250 | 43150 | 816 |
| 565 | 20240819 | 090900 | 1161486000 | 43150 | 43250 | 43250 | 43150 | 1105 |
| 566 | 20240819 | 090800 | 1113741450 | 43250 | 43300 | 43300 | 43200 | 2813 |
| 567 | 20240819 | 090700 | 992154500 | 43250 | 43300 | 43300 | 43250 | 178 |
| 568 | 20240819 | 090600 | 984455650 | 43250 | 43350 | 43400 | 43250 | 1653 |
| 569 | 20240819 | 090500 | 912849450 | 43250 | 43150 | 43250 | 43100 | 965 |
| 570 | 20240819 | 090400 | 871207400 | 43200 | 43250 | 43250 | 43050 | 4948 |
| 571 | 20240819 | 090300 | 657847850 | 43250 | 43150 | 43400 | 43150 | 1134 |
| 572 | 20240819 | 090200 | 608842400 | 43150 | 43250 | 43350 | 43150 | 2938 |
| 573 | 20240819 | 090100 | 481766750 | 43250 | 43450 | 43600 | 43250 | 2874 |
| 574 | 20240819 | 090000 | 356876250 | 43450 | 43700 | 43750 | 43400 | 8157 |