36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240819 | 200800 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 4373 |
| 3 | 20240819 | 200700 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 4 | 20240819 | 200600 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 5 | 20240819 | 200500 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 6 | 20240819 | 200400 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 7 | 20240819 | 200300 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 8 | 20240819 | 200200 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 9 | 20240819 | 200100 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 10 | 20240819 | 200000 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 11 | 20240819 | 195900 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 12 | 20240819 | 195800 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 13 | 20240819 | 195700 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 14 | 20240819 | 195600 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 15 | 20240819 | 195500 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 16 | 20240819 | 195400 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 17 | 20240819 | 195300 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 18 | 20240819 | 195200 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 19 | 20240819 | 195100 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 20 | 20240819 | 195000 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 21 | 20240819 | 194900 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 22 | 20240819 | 194800 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 23 | 20240819 | 194700 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 24 | 20240819 | 194600 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 25 | 20240819 | 194500 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 26 | 20240819 | 194400 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 27 | 20240819 | 194300 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 28 | 20240819 | 194200 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 29 | 20240819 | 194100 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 30 | 20240819 | 194000 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 31 | 20240819 | 193900 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 32 | 20240819 | 193800 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 4373 |
| 33 | 20240819 | 193700 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 34 | 20240819 | 193600 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 35 | 20240819 | 193500 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 36 | 20240819 | 193400 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 37 | 20240819 | 193300 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 38 | 20240819 | 193200 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 39 | 20240819 | 193100 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 40 | 20240819 | 193000 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 41 | 20240819 | 192900 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 42 | 20240819 | 192800 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 43 | 20240819 | 192700 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 44 | 20240819 | 192600 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 45 | 20240819 | 192500 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 46 | 20240819 | 192400 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 47 | 20240819 | 192300 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 48 | 20240819 | 192200 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 49 | 20240819 | 192100 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 50 | 20240819 | 192000 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 51 | 20240819 | 191900 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 52 | 20240819 | 191800 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 53 | 20240819 | 191700 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 54 | 20240819 | 191600 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 55 | 20240819 | 191500 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 56 | 20240819 | 191400 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 57 | 20240819 | 191300 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 58 | 20240819 | 191200 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 59 | 20240819 | 191100 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 60 | 20240819 | 191000 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 61 | 20240819 | 190900 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 62 | 20240819 | 190800 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 4373 |
| 63 | 20240819 | 190700 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 64 | 20240819 | 190600 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 65 | 20240819 | 190500 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 66 | 20240819 | 190400 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 67 | 20240819 | 190300 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 68 | 20240819 | 190200 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 69 | 20240819 | 190100 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 70 | 20240819 | 190000 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 71 | 20240819 | 185900 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 72 | 20240819 | 185800 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 73 | 20240819 | 185700 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 74 | 20240819 | 185600 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 75 | 20240819 | 185500 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 76 | 20240819 | 185400 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 77 | 20240819 | 185300 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 78 | 20240819 | 185200 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 79 | 20240819 | 185100 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 80 | 20240819 | 185000 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 81 | 20240819 | 184900 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 82 | 20240819 | 184800 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 83 | 20240819 | 184700 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 84 | 20240819 | 184600 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 85 | 20240819 | 184500 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 86 | 20240819 | 184400 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 87 | 20240819 | 184300 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 88 | 20240819 | 184200 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 89 | 20240819 | 184100 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 90 | 20240819 | 184000 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 91 | 20240819 | 183900 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 92 | 20240819 | 183800 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 4373 |
| 93 | 20240819 | 183700 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 94 | 20240819 | 183600 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 95 | 20240819 | 183500 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 96 | 20240819 | 183400 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 97 | 20240819 | 183300 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 98 | 20240819 | 183200 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 99 | 20240819 | 183100 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 100 | 20240819 | 183000 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 101 | 20240819 | 182900 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 102 | 20240819 | 182800 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 103 | 20240819 | 182700 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 104 | 20240819 | 182600 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 105 | 20240819 | 182500 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 106 | 20240819 | 182400 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 107 | 20240819 | 182300 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 108 | 20240819 | 182200 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 109 | 20240819 | 182100 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 110 | 20240819 | 182000 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 111 | 20240819 | 181900 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 112 | 20240819 | 181800 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 113 | 20240819 | 181700 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 114 | 20240819 | 181600 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 115 | 20240819 | 181500 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 116 | 20240819 | 181400 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 117 | 20240819 | 181300 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 118 | 20240819 | 181200 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 119 | 20240819 | 181100 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 120 | 20240819 | 181000 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 121 | 20240819 | 180900 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 122 | 20240819 | 180800 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 4373 |
| 123 | 20240819 | 180700 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 124 | 20240819 | 180600 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 125 | 20240819 | 180500 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 126 | 20240819 | 180400 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 127 | 20240819 | 180300 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 128 | 20240819 | 180200 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 129 | 20240819 | 180100 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 130 | 20240819 | 180000 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 131 | 20240819 | 175900 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 132 | 20240819 | 175800 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 133 | 20240819 | 175700 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 134 | 20240819 | 175600 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 135 | 20240819 | 175500 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 136 | 20240819 | 175400 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 137 | 20240819 | 175300 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 138 | 20240819 | 175200 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 139 | 20240819 | 175100 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 140 | 20240819 | 175000 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 141 | 20240819 | 174900 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 142 | 20240819 | 174800 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 143 | 20240819 | 174700 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 144 | 20240819 | 174600 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 145 | 20240819 | 174500 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 146 | 20240819 | 174400 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 147 | 20240819 | 174300 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 148 | 20240819 | 174200 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 149 | 20240819 | 174100 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 150 | 20240819 | 174000 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 151 | 20240819 | 173900 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 152 | 20240819 | 173800 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 4373 |
| 153 | 20240819 | 173700 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 154 | 20240819 | 173600 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 155 | 20240819 | 173500 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 156 | 20240819 | 173400 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 157 | 20240819 | 173300 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 158 | 20240819 | 173200 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 159 | 20240819 | 173100 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 160 | 20240819 | 173000 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 161 | 20240819 | 172900 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 162 | 20240819 | 172800 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 163 | 20240819 | 172700 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 164 | 20240819 | 172600 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 165 | 20240819 | 172500 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 166 | 20240819 | 172400 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 167 | 20240819 | 172300 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 168 | 20240819 | 172200 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 169 | 20240819 | 172100 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 170 | 20240819 | 172000 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 171 | 20240819 | 171900 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 172 | 20240819 | 171800 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 173 | 20240819 | 171700 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 174 | 20240819 | 171600 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 175 | 20240819 | 171500 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 176 | 20240819 | 171400 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 177 | 20240819 | 171300 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 178 | 20240819 | 171200 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 179 | 20240819 | 171100 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 180 | 20240819 | 171000 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 181 | 20240819 | 170900 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 182 | 20240819 | 170800 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 4373 |
| 183 | 20240819 | 170700 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 184 | 20240819 | 170600 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 185 | 20240819 | 170500 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 186 | 20240819 | 170400 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 187 | 20240819 | 170300 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 188 | 20240819 | 170200 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 189 | 20240819 | 170100 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 190 | 20240819 | 170000 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 191 | 20240819 | 165900 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 192 | 20240819 | 165800 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 193 | 20240819 | 165700 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 194 | 20240819 | 165600 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 195 | 20240819 | 165500 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 196 | 20240819 | 165400 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 197 | 20240819 | 165300 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 198 | 20240819 | 165200 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 199 | 20240819 | 165100 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 200 | 20240819 | 165000 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 201 | 20240819 | 164900 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 202 | 20240819 | 164800 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 203 | 20240819 | 164700 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 204 | 20240819 | 164600 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 205 | 20240819 | 164500 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 206 | 20240819 | 164400 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 207 | 20240819 | 164300 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 208 | 20240819 | 164200 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 209 | 20240819 | 164100 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 210 | 20240819 | 164000 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 211 | 20240819 | 163900 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 212 | 20240819 | 163800 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 4373 |
| 213 | 20240819 | 163700 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 214 | 20240819 | 163600 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 215 | 20240819 | 163500 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 216 | 20240819 | 163400 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 217 | 20240819 | 163300 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 218 | 20240819 | 163200 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 219 | 20240819 | 163100 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 220 | 20240819 | 163000 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 221 | 20240819 | 162900 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 222 | 20240819 | 162800 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 223 | 20240819 | 162700 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 224 | 20240819 | 162600 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 225 | 20240819 | 162500 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 226 | 20240819 | 162400 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 227 | 20240819 | 162300 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 228 | 20240819 | 162200 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 229 | 20240819 | 162100 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 230 | 20240819 | 162000 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 231 | 20240819 | 161900 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 232 | 20240819 | 161800 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 233 | 20240819 | 161700 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 234 | 20240819 | 161600 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 235 | 20240819 | 161500 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 236 | 20240819 | 161400 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 237 | 20240819 | 161300 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 238 | 20240819 | 161200 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 239 | 20240819 | 161100 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 240 | 20240819 | 161000 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 241 | 20240819 | 160900 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 242 | 20240819 | 160800 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 4373 |
| 243 | 20240819 | 160700 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 244 | 20240819 | 160600 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 245 | 20240819 | 160500 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 246 | 20240819 | 160400 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 247 | 20240819 | 160300 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 248 | 20240819 | 160200 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 249 | 20240819 | 160100 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 250 | 20240819 | 160000 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 251 | 20240819 | 155900 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 252 | 20240819 | 155800 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 253 | 20240819 | 155700 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 254 | 20240819 | 155600 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 255 | 20240819 | 155500 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 256 | 20240819 | 155400 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 257 | 20240819 | 155300 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 258 | 20240819 | 155200 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 259 | 20240819 | 155100 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 260 | 20240819 | 155000 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 261 | 20240819 | 154900 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 262 | 20240819 | 154800 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 263 | 20240819 | 154700 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 264 | 20240819 | 154600 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 265 | 20240819 | 154500 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 266 | 20240819 | 154400 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 267 | 20240819 | 154300 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 268 | 20240819 | 154200 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 269 | 20240819 | 154100 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 270 | 20240819 | 154000 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 271 | 20240819 | 153900 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 272 | 20240819 | 153800 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 4373 |
| 273 | 20240819 | 153700 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 274 | 20240819 | 153600 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 275 | 20240819 | 153500 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 276 | 20240819 | 153400 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 277 | 20240819 | 153300 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 278 | 20240819 | 153200 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 279 | 20240819 | 153100 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 0 |
| 280 | 20240819 | 153000 | 13588694550 | 43350 | 43350 | 43350 | 43350 | 4373 |
| 281 | 20240819 | 152900 | 13399125000 | 43400 | 43400 | 43400 | 43400 | 0 |
| 282 | 20240819 | 152800 | 13399125000 | 43400 | 43400 | 43400 | 43400 | 0 |
| 283 | 20240819 | 152700 | 13399125000 | 43400 | 43400 | 43400 | 43400 | 0 |
| 284 | 20240819 | 152600 | 13399125000 | 43400 | 43400 | 43400 | 43400 | 0 |
| 285 | 20240819 | 152500 | 13399125000 | 43400 | 43400 | 43400 | 43400 | 0 |
| 286 | 20240819 | 152400 | 13399125000 | 43400 | 43400 | 43400 | 43400 | 0 |
| 287 | 20240819 | 152300 | 13399125000 | 43400 | 43400 | 43400 | 43400 | 0 |
| 288 | 20240819 | 152200 | 13399125000 | 43400 | 43400 | 43400 | 43400 | 0 |
| 289 | 20240819 | 152100 | 13399125000 | 43400 | 43400 | 43400 | 43400 | 0 |
| 290 | 20240819 | 152000 | 13399125000 | 43400 | 43400 | 43400 | 43400 | 0 |
| 291 | 20240819 | 151900 | 13399125000 | 43400 | 43350 | 43450 | 43350 | 1435 |
| 292 | 20240819 | 151800 | 13336863000 | 43400 | 43350 | 43400 | 43350 | 902 |
| 293 | 20240819 | 151700 | 13297732350 | 43400 | 43300 | 43400 | 43300 | 484 |
| 294 | 20240819 | 151600 | 13276756700 | 43300 | 43300 | 43350 | 43200 | 458 |
| 295 | 20240819 | 151500 | 13256905900 | 43300 | 43250 | 43400 | 43150 | 2018 |
| 296 | 20240819 | 151400 | 13169541200 | 43300 | 43200 | 43300 | 43200 | 719 |
| 297 | 20240819 | 151300 | 13138444550 | 43250 | 43250 | 43300 | 43200 | 581 |
| 298 | 20240819 | 151200 | 13113321350 | 43250 | 43250 | 43300 | 43250 | 1186 |
| 299 | 20240819 | 151100 | 13061976500 | 43250 | 43200 | 43250 | 43200 | 633 |
| 300 | 20240819 | 151000 | 13034610650 | 43300 | 43200 | 43300 | 43150 | 738 |
| 301 | 20240819 | 150900 | 13002706000 | 43200 | 43150 | 43200 | 43150 | 996 |
| 302 | 20240819 | 150800 | 12959703500 | 43200 | 43100 | 43200 | 43050 | 988 |
| 303 | 20240819 | 150700 | 12917122950 | 43150 | 43200 | 43250 | 43150 | 928 |
| 304 | 20240819 | 150600 | 12877026850 | 43200 | 43200 | 43300 | 43200 | 870 |
| 305 | 20240819 | 150500 | 12839405600 | 43250 | 43050 | 43300 | 43050 | 1760 |
| 306 | 20240819 | 150400 | 12763392200 | 43050 | 43000 | 43100 | 42950 | 1404 |
| 307 | 20240819 | 150300 | 12703008300 | 43000 | 42900 | 43050 | 42850 | 948 |
| 308 | 20240819 | 150200 | 12662285850 | 42950 | 42850 | 42950 | 42800 | 720 |
| 309 | 20240819 | 150100 | 12631425250 | 42850 | 42800 | 42850 | 42800 | 1848 |
| 310 | 20240819 | 150000 | 12552313150 | 42800 | 42950 | 43000 | 42800 | 1871 |
| 311 | 20240819 | 145900 | 12472136500 | 42950 | 42900 | 43000 | 42900 | 1744 |
| 312 | 20240819 | 145800 | 12397231400 | 42950 | 42950 | 43000 | 42950 | 704 |
| 313 | 20240819 | 145700 | 12366989400 | 42900 | 43050 | 43050 | 42900 | 3792 |
| 314 | 20240819 | 145600 | 12203998000 | 43000 | 43100 | 43100 | 43000 | 4670 |
| 315 | 20240819 | 145500 | 12002901250 | 43100 | 43100 | 43150 | 43100 | 653 |
| 316 | 20240819 | 145400 | 11974746500 | 43100 | 43150 | 43200 | 43050 | 1586 |
| 317 | 20240819 | 145300 | 11906362550 | 43100 | 43150 | 43200 | 43100 | 754 |
| 318 | 20240819 | 145200 | 11873846300 | 43150 | 43150 | 43250 | 43100 | 669 |
| 319 | 20240819 | 145100 | 11844983250 | 43150 | 43250 | 43300 | 43150 | 3003 |
| 320 | 20240819 | 145000 | 11715173850 | 43250 | 43300 | 43350 | 43250 | 402 |
| 321 | 20240819 | 144900 | 11697769450 | 43300 | 43300 | 43350 | 43250 | 795 |
| 322 | 20240819 | 144800 | 11663364750 | 43300 | 43350 | 43350 | 43300 | 790 |
| 323 | 20240819 | 144700 | 11629155100 | 43300 | 43300 | 43400 | 43300 | 558 |
| 324 | 20240819 | 144600 | 11604974650 | 43300 | 43450 | 43450 | 43300 | 602 |
| 325 | 20240819 | 144500 | 11578888700 | 43350 | 43350 | 43450 | 43300 | 1075 |
| 326 | 20240819 | 144400 | 11532275550 | 43300 | 43250 | 43400 | 43200 | 1011 |
| 327 | 20240819 | 144300 | 11488504400 | 43250 | 43250 | 43250 | 43200 | 472 |
| 328 | 20240819 | 144200 | 11468096150 | 43250 | 43250 | 43300 | 43200 | 319 |
| 329 | 20240819 | 144100 | 11454297250 | 43250 | 43250 | 43350 | 43250 | 597 |
| 330 | 20240819 | 144000 | 11428452750 | 43250 | 43250 | 43300 | 43200 | 456 |
| 331 | 20240819 | 143900 | 11408727500 | 43300 | 43350 | 43400 | 43250 | 1420 |
| 332 | 20240819 | 143800 | 11347210500 | 43300 | 43250 | 43350 | 43250 | 702 |
| 333 | 20240819 | 143700 | 11316822600 | 43250 | 43200 | 43350 | 43150 | 820 |
| 334 | 20240819 | 143600 | 11281366100 | 43150 | 43100 | 43200 | 43050 | 4732 |
| 335 | 20240819 | 143500 | 11077406350 | 43150 | 43150 | 43150 | 43150 | 0 |
| 336 | 20240819 | 143400 | 11077406350 | 43150 | 43150 | 43150 | 43150 | 0 |
| 337 | 20240819 | 143300 | 11077406350 | 43150 | 43200 | 43200 | 43150 | 2576 |
| 338 | 20240819 | 143200 | 10966221600 | 43200 | 43250 | 43350 | 43200 | 1596 |
| 339 | 20240819 | 143100 | 10897240150 | 43250 | 43250 | 43250 | 43200 | 695 |
| 340 | 20240819 | 143000 | 10867198400 | 43250 | 43250 | 43250 | 43200 | 2473 |
| 341 | 20240819 | 142900 | 10760330850 | 43200 | 43250 | 43300 | 43200 | 1869 |
| 342 | 20240819 | 142800 | 10679545300 | 43250 | 43300 | 43300 | 43250 | 1104 |
| 343 | 20240819 | 142700 | 10631793600 | 43300 | 43300 | 43400 | 43300 | 548 |
| 344 | 20240819 | 142600 | 10608056800 | 43450 | 43350 | 43450 | 43200 | 2995 |
| 345 | 20240819 | 142500 | 10478425550 | 43400 | 43550 | 43550 | 43350 | 3299 |
| 346 | 20240819 | 142400 | 10335010400 | 43500 | 43650 | 43650 | 43500 | 2550 |
| 347 | 20240819 | 142300 | 10223949500 | 43650 | 43650 | 43650 | 43600 | 1038 |
| 348 | 20240819 | 142200 | 10178658800 | 43650 | 43650 | 43700 | 43650 | 566 |
| 349 | 20240819 | 142100 | 10153948400 | 43700 | 43750 | 43750 | 43650 | 1406 |
| 350 | 20240819 | 142000 | 10092500700 | 43800 | 43800 | 43950 | 43650 | 2073 |
| 351 | 20240819 | 141900 | 10001849450 | 43750 | 43800 | 43800 | 43750 | 982 |
| 352 | 20240819 | 141800 | 9958884600 | 43750 | 43900 | 43900 | 43750 | 274 |
| 353 | 20240819 | 141700 | 9946870600 | 43900 | 43900 | 43950 | 43850 | 536 |
| 354 | 20240819 | 141600 | 9923344700 | 43900 | 43800 | 43900 | 43750 | 1084 |
| 355 | 20240819 | 141500 | 9875828550 | 43800 | 43750 | 43800 | 43700 | 960 |
| 356 | 20240819 | 141400 | 9833827000 | 43750 | 43850 | 43850 | 43700 | 1692 |
| 357 | 20240819 | 141300 | 9759721200 | 43850 | 43850 | 43900 | 43850 | 341 |
| 358 | 20240819 | 141200 | 9744768000 | 43900 | 43950 | 44000 | 43850 | 1123 |
| 359 | 20240819 | 141100 | 9695436450 | 43950 | 44000 | 44000 | 43950 | 627 |
| 360 | 20240819 | 141000 | 9667873550 | 44000 | 44000 | 44050 | 43950 | 529 |
| 361 | 20240819 | 140900 | 9644598250 | 44000 | 43950 | 44050 | 43950 | 476 |
| 362 | 20240819 | 140800 | 9623657450 | 43950 | 43800 | 43950 | 43750 | 800 |
| 363 | 20240819 | 140700 | 9588573100 | 43750 | 43800 | 43850 | 43750 | 768 |
| 364 | 20240819 | 140600 | 9554943750 | 43850 | 43750 | 43900 | 43750 | 1105 |
| 365 | 20240819 | 140500 | 9506585150 | 43750 | 43800 | 43800 | 43700 | 961 |
| 366 | 20240819 | 140400 | 9464546500 | 43800 | 44000 | 44100 | 43800 | 4325 |
| 367 | 20240819 | 140300 | 9274412900 | 44000 | 44100 | 44100 | 44000 | 2659 |
| 368 | 20240819 | 140200 | 9157318550 | 44100 | 44150 | 44200 | 44100 | 869 |
| 369 | 20240819 | 140100 | 9118977650 | 44100 | 44150 | 44150 | 44100 | 1596 |
| 370 | 20240819 | 140000 | 9048590900 | 44100 | 44200 | 44200 | 44100 | 663 |
| 371 | 20240819 | 135900 | 9019326550 | 44150 | 44150 | 44200 | 44150 | 537 |
| 372 | 20240819 | 135800 | 8995617950 | 44150 | 44150 | 44250 | 44100 | 1714 |
| 373 | 20240819 | 135700 | 8919945600 | 44150 | 44200 | 44250 | 44150 | 571 |
| 374 | 20240819 | 135600 | 8894718200 | 44200 | 44200 | 44250 | 44200 | 625 |
| 375 | 20240819 | 135500 | 8867092850 | 44200 | 44250 | 44250 | 44200 | 813 |
| 376 | 20240819 | 135400 | 8831154200 | 44250 | 44200 | 44300 | 44200 | 386 |
| 377 | 20240819 | 135300 | 8814090400 | 44200 | 44200 | 44250 | 44200 | 472 |
| 378 | 20240819 | 135200 | 8793218100 | 44250 | 44350 | 44400 | 44200 | 1673 |
| 379 | 20240819 | 135100 | 8719137700 | 44350 | 44350 | 44450 | 44300 | 335 |
| 380 | 20240819 | 135000 | 8704282750 | 44350 | 44350 | 44400 | 44300 | 619 |
| 381 | 20240819 | 134900 | 8676833000 | 44400 | 44400 | 44400 | 44300 | 516 |
| 382 | 20240819 | 134800 | 8653944850 | 44350 | 44400 | 44450 | 44350 | 365 |
| 383 | 20240819 | 134700 | 8637748800 | 44350 | 44400 | 44400 | 44350 | 482 |
| 384 | 20240819 | 134600 | 8616362350 | 44400 | 44350 | 44450 | 44350 | 430 |
| 385 | 20240819 | 134500 | 8597277500 | 44400 | 44400 | 44450 | 44350 | 609 |
| 386 | 20240819 | 134400 | 8570243250 | 44400 | 44400 | 44400 | 44350 | 570 |
| 387 | 20240819 | 134300 | 8544956350 | 44400 | 44400 | 44400 | 44350 | 416 |
| 388 | 20240819 | 134200 | 8526498850 | 44400 | 44400 | 44400 | 44350 | 864 |
| 389 | 20240819 | 134100 | 8488164150 | 44400 | 44400 | 44450 | 44350 | 700 |
| 390 | 20240819 | 134000 | 8457090950 | 44400 | 44400 | 44450 | 44350 | 956 |
| 391 | 20240819 | 133900 | 8414653100 | 44400 | 44400 | 44400 | 44400 | 521 |
| 392 | 20240819 | 133800 | 8391520700 | 44450 | 44400 | 44450 | 44400 | 335 |
| 393 | 20240819 | 133700 | 8376643500 | 44400 | 44450 | 44450 | 44400 | 641 |
| 394 | 20240819 | 133600 | 8348177750 | 44450 | 44500 | 44500 | 44450 | 764 |
| 395 | 20240819 | 133500 | 8314190800 | 44550 | 44550 | 44600 | 44550 | 817 |
| 396 | 20240819 | 133400 | 8277793250 | 44550 | 44600 | 44600 | 44550 | 426 |
| 397 | 20240819 | 133300 | 8258794800 | 44600 | 44600 | 44650 | 44600 | 83 |
| 398 | 20240819 | 133200 | 8255092850 | 44650 | 44650 | 44650 | 44600 | 101 |
| 399 | 20240819 | 133100 | 8250583250 | 44650 | 44650 | 44650 | 44600 | 271 |
| 400 | 20240819 | 133000 | 8238490200 | 44700 | 44750 | 44750 | 44650 | 490 |
| 401 | 20240819 | 132900 | 8216575650 | 44750 | 44800 | 44800 | 44750 | 251 |
| 402 | 20240819 | 132800 | 8205337800 | 44750 | 44600 | 44800 | 44600 | 987 |
| 403 | 20240819 | 132700 | 8161194050 | 44550 | 44550 | 44600 | 44550 | 395 |
| 404 | 20240819 | 132600 | 8143584400 | 44550 | 44500 | 44600 | 44500 | 185 |
| 405 | 20240819 | 132500 | 8135346000 | 44500 | 44450 | 44550 | 44450 | 323 |
| 406 | 20240819 | 132400 | 8120980150 | 44500 | 44550 | 44550 | 44450 | 794 |
| 407 | 20240819 | 132300 | 8085648050 | 44500 | 44550 | 44550 | 44500 | 180 |
| 408 | 20240819 | 132200 | 8077637500 | 44500 | 44500 | 44550 | 44500 | 1633 |
| 409 | 20240819 | 132100 | 8004966500 | 44500 | 44550 | 44550 | 44500 | 303 |
| 410 | 20240819 | 132000 | 7991481750 | 44500 | 44500 | 44550 | 44500 | 148 |
| 411 | 20240819 | 131900 | 7984892500 | 44500 | 44550 | 44550 | 44500 | 57 |
| 412 | 20240819 | 131800 | 7982355500 | 44500 | 44500 | 44500 | 44500 | 97 |
| 413 | 20240819 | 131700 | 7978039000 | 44500 | 44600 | 44600 | 44500 | 131 |
| 414 | 20240819 | 131600 | 7972206950 | 44600 | 44550 | 44600 | 44550 | 179 |
| 415 | 20240819 | 131500 | 7964228050 | 44550 | 44500 | 44550 | 44500 | 340 |
| 416 | 20240819 | 131400 | 7949085600 | 44550 | 44500 | 44550 | 44450 | 351 |
| 417 | 20240819 | 131300 | 7933473850 | 44450 | 44500 | 44550 | 44450 | 296 |
| 418 | 20240819 | 131200 | 7920307850 | 44550 | 44550 | 44550 | 44500 | 400 |
| 419 | 20240819 | 131100 | 7902502150 | 44550 | 44600 | 44600 | 44500 | 1144 |
| 420 | 20240819 | 131000 | 7851535400 | 44600 | 44600 | 44600 | 44550 | 106 |
| 421 | 20240819 | 130900 | 7846807850 | 44600 | 44550 | 44650 | 44500 | 129 |
| 422 | 20240819 | 130800 | 7841055350 | 44550 | 44600 | 44650 | 44550 | 70 |
| 423 | 20240819 | 130700 | 7837934100 | 44550 | 44750 | 44750 | 44550 | 349 |
| 424 | 20240819 | 130600 | 7822355500 | 44700 | 44750 | 44750 | 44650 | 246 |
| 425 | 20240819 | 130500 | 7811358400 | 44700 | 44700 | 44750 | 44650 | 220 |
| 426 | 20240819 | 130400 | 7801522750 | 44650 | 44600 | 44700 | 44600 | 509 |
| 427 | 20240819 | 130300 | 7778803350 | 44600 | 44600 | 44650 | 44550 | 174 |
| 428 | 20240819 | 130200 | 7771042100 | 44550 | 44600 | 44600 | 44550 | 305 |
| 429 | 20240819 | 130100 | 7757442850 | 44600 | 44550 | 44600 | 44500 | 173 |
| 430 | 20240819 | 130000 | 7749739450 | 44550 | 44550 | 44550 | 44500 | 414 |
| 431 | 20240819 | 125900 | 7731307150 | 44550 | 44650 | 44650 | 44550 | 303 |
| 432 | 20240819 | 125800 | 7717784400 | 44600 | 44500 | 44650 | 44500 | 323 |
| 433 | 20240819 | 125700 | 7703397700 | 44500 | 44500 | 44500 | 44450 | 105 |
| 434 | 20240819 | 125600 | 7698728650 | 44500 | 44600 | 44600 | 44450 | 825 |
| 435 | 20240819 | 125500 | 7662023200 | 44600 | 44500 | 44600 | 44500 | 534 |
| 436 | 20240819 | 125400 | 7638241800 | 44500 | 44450 | 44550 | 44400 | 441 |
| 437 | 20240819 | 125300 | 7618617050 | 44450 | 44400 | 44450 | 44400 | 220 |
| 438 | 20240819 | 125200 | 7608846000 | 44400 | 44400 | 44450 | 44350 | 1787 |
| 439 | 20240819 | 125100 | 7529523800 | 44400 | 44550 | 44550 | 44400 | 4557 |
| 440 | 20240819 | 125000 | 7326878800 | 44500 | 44500 | 44550 | 44500 | 487 |
| 441 | 20240819 | 124900 | 7305197300 | 44500 | 44650 | 44650 | 44500 | 3743 |
| 442 | 20240819 | 124800 | 7138437350 | 44600 | 44700 | 44700 | 44600 | 1697 |
| 443 | 20240819 | 124700 | 7062650600 | 44650 | 44700 | 44750 | 44650 | 85 |
| 444 | 20240819 | 124600 | 7058850700 | 44750 | 44750 | 44750 | 44700 | 1284 |
| 445 | 20240819 | 124500 | 7001448550 | 44750 | 44750 | 44750 | 44700 | 85 |
| 446 | 20240819 | 124400 | 6997645350 | 44750 | 44800 | 44800 | 44700 | 337 |
| 447 | 20240819 | 124300 | 6982574450 | 44800 | 44750 | 44800 | 44700 | 1067 |
| 448 | 20240819 | 124200 | 6934835050 | 44800 | 44750 | 44800 | 44750 | 166 |
| 449 | 20240819 | 124100 | 6927401650 | 44800 | 44750 | 44800 | 44750 | 288 |
| 450 | 20240819 | 124000 | 6914508450 | 44750 | 44750 | 44800 | 44750 | 475 |
| 451 | 20240819 | 123900 | 6893247700 | 44800 | 44800 | 44800 | 44750 | 221 |
| 452 | 20240819 | 123800 | 6883351750 | 44800 | 44800 | 44800 | 44750 | 194 |
| 453 | 20240819 | 123700 | 6874664150 | 44800 | 44800 | 44800 | 44750 | 473 |
| 454 | 20240819 | 123600 | 6853490000 | 44800 | 44750 | 44800 | 44750 | 184 |
| 455 | 20240819 | 123500 | 6845251500 | 44750 | 44800 | 44800 | 44750 | 127 |
| 456 | 20240819 | 123400 | 6839562800 | 44800 | 44800 | 44800 | 44750 | 333 |
| 457 | 20240819 | 123300 | 6824650300 | 44800 | 44850 | 44900 | 44800 | 278 |
| 458 | 20240819 | 123200 | 6812184200 | 44850 | 44800 | 44850 | 44750 | 500 |
| 459 | 20240819 | 123100 | 6789787550 | 44800 | 44750 | 44850 | 44750 | 271 |
| 460 | 20240819 | 123000 | 6777649700 | 44800 | 44850 | 44900 | 44800 | 609 |
| 461 | 20240819 | 122900 | 6750364550 | 44850 | 44850 | 44850 | 44800 | 606 |
| 462 | 20240819 | 122800 | 6723188600 | 44800 | 44850 | 44850 | 44800 | 163 |
| 463 | 20240819 | 122700 | 6715881750 | 44850 | 44850 | 44900 | 44850 | 250 |
| 464 | 20240819 | 122600 | 6704668750 | 44850 | 44850 | 44900 | 44850 | 128 |
| 465 | 20240819 | 122500 | 6698927750 | 44850 | 44850 | 44900 | 44850 | 293 |
| 466 | 20240819 | 122400 | 6685786100 | 44850 | 44900 | 44900 | 44850 | 194 |
| 467 | 20240819 | 122300 | 6677082300 | 44900 | 44850 | 44900 | 44850 | 292 |
| 468 | 20240819 | 122200 | 6663986050 | 44850 | 44850 | 44850 | 44800 | 147 |
| 469 | 20240819 | 122100 | 6657397400 | 44850 | 44850 | 44900 | 44800 | 842 |
| 470 | 20240819 | 122000 | 6619652450 | 44850 | 44850 | 44900 | 44850 | 106 |
| 471 | 20240819 | 121900 | 6614898300 | 44850 | 44850 | 44850 | 44850 | 76 |
| 472 | 20240819 | 121800 | 6611489700 | 44800 | 44900 | 44900 | 44800 | 622 |
| 473 | 20240819 | 121700 | 6583602150 | 44900 | 44850 | 44900 | 44850 | 164 |
| 474 | 20240819 | 121600 | 6576242600 | 44850 | 44850 | 44900 | 44850 | 404 |
| 475 | 20240819 | 121500 | 6558123150 | 44850 | 44850 | 44850 | 44850 | 80 |
| 476 | 20240819 | 121400 | 6554535150 | 44850 | 44850 | 44850 | 44800 | 328 |
| 477 | 20240819 | 121300 | 6539834950 | 44800 | 44850 | 44850 | 44800 | 243 |
| 478 | 20240819 | 121200 | 6528940000 | 44850 | 44850 | 44850 | 44800 | 323 |
| 479 | 20240819 | 121100 | 6514456750 | 44850 | 44850 | 44850 | 44850 | 335 |
| 480 | 20240819 | 121000 | 6499432000 | 44900 | 44900 | 44900 | 44850 | 543 |
| 481 | 20240819 | 120900 | 6475070450 | 44850 | 44850 | 44900 | 44850 | 202 |
| 482 | 20240819 | 120800 | 6466008400 | 44850 | 44850 | 44850 | 44800 | 337 |
| 483 | 20240819 | 120700 | 6450897800 | 44850 | 44850 | 44850 | 44800 | 256 |
| 484 | 20240819 | 120600 | 6439419550 | 44850 | 44850 | 44850 | 44800 | 406 |
| 485 | 20240819 | 120500 | 6421221000 | 44900 | 44900 | 44900 | 44850 | 175 |
| 486 | 20240819 | 120400 | 6413367650 | 44900 | 44850 | 44900 | 44850 | 307 |
| 487 | 20240819 | 120300 | 6399598650 | 44850 | 44850 | 44850 | 44850 | 259 |
| 488 | 20240819 | 120200 | 6387982500 | 44850 | 44850 | 44900 | 44850 | 296 |
| 489 | 20240819 | 120100 | 6374706850 | 44900 | 44900 | 44900 | 44850 | 8 |
| 490 | 20240819 | 120000 | 6374347700 | 44850 | 44900 | 44900 | 44850 | 126 |
| 491 | 20240819 | 115900 | 6368693650 | 44900 | 44900 | 44900 | 44850 | 305 |
| 492 | 20240819 | 115800 | 6355014050 | 44900 | 44900 | 44900 | 44850 | 628 |
| 493 | 20240819 | 115700 | 6326844400 | 44900 | 44900 | 44950 | 44850 | 186 |
| 494 | 20240819 | 115600 | 6318496550 | 44900 | 44900 | 44950 | 44900 | 73 |
| 495 | 20240819 | 115500 | 6315218800 | 44900 | 44900 | 44900 | 44850 | 528 |
| 496 | 20240819 | 115400 | 6291514750 | 44900 | 44900 | 44900 | 44850 | 111 |
| 497 | 20240819 | 115300 | 6286534200 | 44900 | 44850 | 44900 | 44850 | 257 |
| 498 | 20240819 | 115200 | 6275007200 | 44850 | 44850 | 44850 | 44850 | 80 |
| 499 | 20240819 | 115100 | 6271419200 | 44850 | 44850 | 44850 | 44850 | 298 |
| 500 | 20240819 | 115000 | 6258053900 | 44850 | 44900 | 44900 | 44850 | 106 |
| 501 | 20240819 | 114900 | 6253298600 | 44850 | 44850 | 44850 | 44850 | 97 |
| 502 | 20240819 | 114800 | 6248948150 | 44850 | 44850 | 44900 | 44850 | 109 |
| 503 | 20240819 | 114700 | 6244059450 | 44850 | 44850 | 44850 | 44850 | 462 |
| 504 | 20240819 | 114600 | 6223338750 | 44900 | 44850 | 44900 | 44850 | 35 |
| 505 | 20240819 | 114500 | 6221767850 | 44850 | 44900 | 44900 | 44850 | 76 |
| 506 | 20240819 | 114400 | 6218358700 | 44850 | 44850 | 44850 | 44850 | 72 |
| 507 | 20240819 | 114300 | 6215129500 | 44900 | 44850 | 44900 | 44850 | 334 |
| 508 | 20240819 | 114200 | 6200149550 | 44850 | 44850 | 44900 | 44850 | 126 |
| 509 | 20240819 | 114100 | 6194497650 | 44850 | 44900 | 44900 | 44850 | 84 |
| 510 | 20240819 | 114000 | 6190729750 | 44850 | 44850 | 44850 | 44850 | 324 |
| 511 | 20240819 | 113900 | 6176198350 | 44850 | 44850 | 44900 | 44850 | 244 |
| 512 | 20240819 | 113800 | 6165254900 | 44850 | 44850 | 44850 | 44850 | 91 |
| 513 | 20240819 | 113700 | 6161173550 | 44800 | 44900 | 44900 | 44800 | 127 |
| 514 | 20240819 | 113600 | 6155480150 | 44850 | 44850 | 44850 | 44850 | 502 |
| 515 | 20240819 | 113500 | 6132965450 | 44850 | 44850 | 44850 | 44800 | 392 |
| 516 | 20240819 | 113400 | 6115384400 | 44850 | 44850 | 44850 | 44800 | 486 |
| 517 | 20240819 | 113300 | 6093596800 | 44850 | 44850 | 44850 | 44850 | 90 |
| 518 | 20240819 | 113200 | 6089560300 | 44850 | 44850 | 44950 | 44850 | 127 |
| 519 | 20240819 | 113100 | 6083862200 | 44800 | 44800 | 44850 | 44800 | 241 |
| 520 | 20240819 | 113000 | 6073056750 | 44800 | 44850 | 44850 | 44800 | 438 |
| 521 | 20240819 | 112900 | 6053429750 | 44750 | 44800 | 44850 | 44750 | 866 |
| 522 | 20240819 | 112800 | 6014652350 | 44850 | 44850 | 44850 | 44800 | 462 |
| 523 | 20240819 | 112700 | 5993942400 | 44850 | 44850 | 44850 | 44850 | 28 |
| 524 | 20240819 | 112600 | 5992686600 | 44850 | 44850 | 44900 | 44850 | 155 |
| 525 | 20240819 | 112500 | 5985734800 | 44850 | 44900 | 44900 | 44800 | 394 |
| 526 | 20240819 | 112400 | 5968075750 | 44850 | 44900 | 44900 | 44850 | 232 |
| 527 | 20240819 | 112300 | 5957670500 | 44850 | 44850 | 44850 | 44850 | 287 |
| 528 | 20240819 | 112200 | 5944798550 | 44850 | 44800 | 44900 | 44800 | 232 |
| 529 | 20240819 | 112100 | 5934400650 | 44750 | 44800 | 44850 | 44750 | 1753 |
| 530 | 20240819 | 112000 | 5855870100 | 44850 | 44900 | 44900 | 44800 | 1522 |
| 531 | 20240819 | 111900 | 5787613150 | 44900 | 44900 | 44900 | 44850 | 134 |
| 532 | 20240819 | 111800 | 5781596650 | 44900 | 44900 | 44900 | 44900 | 75 |
| 533 | 20240819 | 111700 | 5778229150 | 44900 | 44950 | 45000 | 44900 | 3829 |
| 534 | 20240819 | 111600 | 5606164100 | 45000 | 45000 | 45000 | 44950 | 33 |
| 535 | 20240819 | 111500 | 5604679150 | 44950 | 44950 | 45000 | 44950 | 133 |
| 536 | 20240819 | 111400 | 5598700300 | 44950 | 45000 | 45000 | 44950 | 71 |
| 537 | 20240819 | 111300 | 5595506500 | 45000 | 44950 | 45000 | 44950 | 437 |
| 538 | 20240819 | 111200 | 5575859750 | 44950 | 45000 | 45000 | 44950 | 271 |
| 539 | 20240819 | 111100 | 5563665200 | 45000 | 45000 | 45050 | 45000 | 213 |
| 540 | 20240819 | 111000 | 5554079650 | 45000 | 45050 | 45050 | 45000 | 224 |
| 541 | 20240819 | 110900 | 5543999300 | 45050 | 45000 | 45050 | 45000 | 297 |
| 542 | 20240819 | 110800 | 5530634250 | 45000 | 45000 | 45050 | 45000 | 121 |
| 543 | 20240819 | 110700 | 5525188550 | 45000 | 45000 | 45000 | 45000 | 42 |
| 544 | 20240819 | 110600 | 5523298550 | 45000 | 45000 | 45050 | 45000 | 183 |
| 545 | 20240819 | 110500 | 5515063450 | 45000 | 45100 | 45100 | 45000 | 1194 |
| 546 | 20240819 | 110400 | 5461261400 | 45150 | 45250 | 45350 | 45100 | 449 |
| 547 | 20240819 | 110300 | 5440972000 | 45250 | 45200 | 45250 | 45200 | 16 |
| 548 | 20240819 | 110200 | 5440248750 | 45150 | 45100 | 45200 | 45100 | 433 |
| 549 | 20240819 | 110100 | 5420708500 | 45100 | 45100 | 45100 | 45100 | 354 |
| 550 | 20240819 | 110000 | 5404743100 | 45050 | 45100 | 45100 | 45050 | 88 |
| 551 | 20240819 | 105900 | 5400777750 | 45100 | 45050 | 45100 | 45050 | 108 |
| 552 | 20240819 | 105800 | 5395912250 | 45050 | 45050 | 45050 | 45000 | 304 |
| 553 | 20240819 | 105700 | 5382230200 | 45050 | 45000 | 45050 | 45000 | 117 |
| 554 | 20240819 | 105600 | 5376961600 | 45050 | 45000 | 45050 | 45000 | 254 |
| 555 | 20240819 | 105500 | 5365524800 | 45000 | 45000 | 45150 | 45000 | 197 |
| 556 | 20240819 | 105400 | 5356659550 | 45000 | 45000 | 45150 | 45000 | 456 |
| 557 | 20240819 | 105300 | 5336138900 | 45050 | 45050 | 45050 | 45050 | 18 |
| 558 | 20240819 | 105200 | 5335328000 | 45000 | 45000 | 45100 | 45000 | 247 |
| 559 | 20240819 | 105100 | 5324212650 | 45100 | 45100 | 45150 | 45000 | 832 |
| 560 | 20240819 | 105000 | 5286711600 | 45100 | 45200 | 45350 | 45050 | 454 |
| 561 | 20240819 | 104900 | 5266230100 | 45200 | 45100 | 45300 | 45050 | 405 |
| 562 | 20240819 | 104800 | 5247941400 | 45100 | 45100 | 45100 | 45100 | 1 |
| 563 | 20240819 | 104700 | 5247896300 | 45050 | 45100 | 45100 | 45050 | 212 |
| 564 | 20240819 | 104600 | 5238340800 | 45100 | 45250 | 45300 | 45100 | 821 |
| 565 | 20240819 | 104500 | 5201222000 | 45250 | 45150 | 45250 | 45150 | 164 |
| 566 | 20240819 | 104400 | 5193807450 | 45150 | 45100 | 45250 | 45050 | 587 |
| 567 | 20240819 | 104300 | 5167310800 | 45100 | 44950 | 45100 | 44950 | 489 |
| 568 | 20240819 | 104200 | 5145308200 | 44950 | 44950 | 44950 | 44950 | 66 |
| 569 | 20240819 | 104100 | 5142341500 | 44900 | 44950 | 44950 | 44900 | 192 |
| 570 | 20240819 | 104000 | 5133711200 | 44900 | 44950 | 44950 | 44900 | 258 |
| 571 | 20240819 | 103900 | 5122126500 | 44900 | 44950 | 44950 | 44900 | 391 |
| 572 | 20240819 | 103800 | 5104568000 | 45000 | 44900 | 45000 | 44900 | 210 |
| 573 | 20240819 | 103700 | 5095122750 | 44950 | 44950 | 45000 | 44950 | 217 |
| 574 | 20240819 | 103600 | 5085368500 | 44950 | 44900 | 44950 | 44850 | 88 |
| 575 | 20240819 | 103500 | 5081417300 | 44850 | 44800 | 45000 | 44800 | 699 |
| 576 | 20240819 | 103400 | 5050028400 | 44750 | 44800 | 44900 | 44750 | 1693 |
| 577 | 20240819 | 103300 | 4974132400 | 44800 | 44800 | 44800 | 44750 | 966 |
| 578 | 20240819 | 103200 | 4930890650 | 44750 | 44750 | 44800 | 44750 | 229 |
| 579 | 20240819 | 103100 | 4920635600 | 44800 | 44850 | 44850 | 44750 | 1102 |
| 580 | 20240819 | 103000 | 4871273650 | 44800 | 44850 | 44900 | 44800 | 582 |
| 581 | 20240819 | 102900 | 4845170000 | 44850 | 44850 | 44900 | 44850 | 1614 |
| 582 | 20240819 | 102800 | 4772781400 | 44850 | 44900 | 44950 | 44850 | 132 |
| 583 | 20240819 | 102700 | 4766855200 | 44900 | 44900 | 44950 | 44900 | 396 |
| 584 | 20240819 | 102600 | 4749070150 | 44900 | 44850 | 44950 | 44850 | 578 |
| 585 | 20240819 | 102500 | 4723115200 | 44850 | 44800 | 44850 | 44800 | 362 |
| 586 | 20240819 | 102400 | 4706885250 | 44850 | 44850 | 44850 | 44800 | 1625 |
| 587 | 20240819 | 102300 | 4634049000 | 44850 | 44900 | 44900 | 44850 | 834 |
| 588 | 20240819 | 102200 | 4596639450 | 44900 | 44950 | 44950 | 44850 | 185 |
| 589 | 20240819 | 102100 | 4588335500 | 44950 | 44850 | 44950 | 44850 | 583 |
| 590 | 20240819 | 102000 | 4562159800 | 44900 | 44900 | 44900 | 44850 | 603 |
| 591 | 20240819 | 101900 | 4535089850 | 44900 | 44950 | 44950 | 44900 | 235 |
| 592 | 20240819 | 101800 | 4524527150 | 44950 | 44950 | 44950 | 44900 | 101 |
| 593 | 20240819 | 101700 | 4519991050 | 44900 | 44900 | 44950 | 44850 | 160 |
| 594 | 20240819 | 101600 | 4512805600 | 44900 | 44850 | 44900 | 44800 | 1141 |
| 595 | 20240819 | 101500 | 4461654100 | 44850 | 44850 | 44850 | 44850 | 467 |
| 596 | 20240819 | 101400 | 4440709150 | 44850 | 44900 | 44900 | 44850 | 174 |
| 597 | 20240819 | 101300 | 4432905150 | 44850 | 44900 | 44900 | 44850 | 230 |
| 598 | 20240819 | 101200 | 4422589250 | 44900 | 44900 | 44900 | 44850 | 864 |
| 599 | 20240819 | 101100 | 4383812450 | 44950 | 44900 | 44950 | 44900 | 435 |
| 600 | 20240819 | 101000 | 4364261650 | 44900 | 45000 | 45000 | 44900 | 767 |
| 601 | 20240819 | 100900 | 4329799650 | 44950 | 44900 | 45050 | 44850 | 782 |
| 602 | 20240819 | 100800 | 4294627750 | 44900 | 45000 | 45000 | 44900 | 76 |
| 603 | 20240819 | 100700 | 4291212300 | 44950 | 45000 | 45000 | 44900 | 263 |
| 604 | 20240819 | 100600 | 4279380800 | 45000 | 44850 | 45000 | 44800 | 1673 |
| 605 | 20240819 | 100500 | 4204305000 | 44800 | 44800 | 44850 | 44750 | 386 |
| 606 | 20240819 | 100400 | 4187017500 | 44800 | 44900 | 44950 | 44750 | 1847 |
| 607 | 20240819 | 100300 | 4104211000 | 44900 | 44950 | 44950 | 44850 | 1697 |
| 608 | 20240819 | 100200 | 4027998750 | 44950 | 45000 | 45000 | 44900 | 1180 |
| 609 | 20240819 | 100100 | 3974954250 | 45000 | 45150 | 45250 | 45000 | 4720 |
| 610 | 20240819 | 100000 | 3762255100 | 45150 | 45100 | 45150 | 45050 | 557 |
| 611 | 20240819 | 095900 | 3737136450 | 45100 | 45150 | 45150 | 45050 | 251 |
| 612 | 20240819 | 095800 | 3725817900 | 45200 | 45000 | 45200 | 45000 | 1068 |
| 613 | 20240819 | 095700 | 3677723850 | 45000 | 44950 | 45050 | 44950 | 370 |
| 614 | 20240819 | 095600 | 3661073900 | 44950 | 45250 | 45250 | 44950 | 3782 |
| 615 | 20240819 | 095500 | 3490646750 | 45250 | 45250 | 45250 | 45200 | 240 |
| 616 | 20240819 | 095400 | 3479792550 | 45250 | 45350 | 45350 | 45150 | 926 |
| 617 | 20240819 | 095300 | 3437871600 | 45350 | 45250 | 45350 | 45250 | 603 |
| 618 | 20240819 | 095200 | 3410569800 | 45250 | 45200 | 45300 | 45150 | 570 |
| 619 | 20240819 | 095100 | 3384807300 | 45200 | 45200 | 45200 | 45100 | 285 |
| 620 | 20240819 | 095000 | 3371930200 | 45100 | 45200 | 45200 | 45050 | 1562 |
| 621 | 20240819 | 094900 | 3301394800 | 45200 | 45200 | 45200 | 45100 | 359 |
| 622 | 20240819 | 094800 | 3285183700 | 45050 | 45100 | 45200 | 44950 | 1058 |
| 623 | 20240819 | 094700 | 3237482700 | 45100 | 45100 | 45200 | 44950 | 841 |
| 624 | 20240819 | 094600 | 3199505650 | 44950 | 45100 | 45150 | 44850 | 2732 |
| 625 | 20240819 | 094500 | 3076541850 | 45050 | 45200 | 45250 | 45050 | 2202 |
| 626 | 20240819 | 094400 | 2977145150 | 45200 | 45600 | 45600 | 45100 | 4670 |
| 627 | 20240819 | 094300 | 2765432600 | 45600 | 45700 | 45800 | 45600 | 1564 |
| 628 | 20240819 | 094200 | 2693968500 | 45750 | 45800 | 45800 | 45750 | 651 |
| 629 | 20240819 | 094100 | 2664183900 | 45800 | 45850 | 45900 | 45750 | 1171 |
| 630 | 20240819 | 094000 | 2610540400 | 45850 | 45800 | 46000 | 45800 | 735 |
| 631 | 20240819 | 093900 | 2576790900 | 45800 | 45800 | 45900 | 45800 | 248 |
| 632 | 20240819 | 093800 | 2565432200 | 45800 | 45850 | 45950 | 45800 | 1601 |
| 633 | 20240819 | 093700 | 2492071400 | 45850 | 45750 | 45850 | 45750 | 749 |
| 634 | 20240819 | 093600 | 2457768400 | 45800 | 46000 | 46000 | 45750 | 3524 |
| 635 | 20240819 | 093500 | 2296084750 | 46000 | 46000 | 46100 | 46000 | 555 |
| 636 | 20240819 | 093400 | 2270542050 | 46000 | 46100 | 46100 | 46000 | 888 |
| 637 | 20240819 | 093300 | 2229680000 | 46100 | 46000 | 46100 | 46000 | 573 |
| 638 | 20240819 | 093200 | 2203308200 | 46050 | 45950 | 46050 | 45900 | 1000 |
| 639 | 20240819 | 093100 | 2157342500 | 45950 | 46050 | 46050 | 45850 | 2719 |
| 640 | 20240819 | 093000 | 2032367850 | 46000 | 46350 | 46350 | 46000 | 2721 |
| 641 | 20240819 | 092900 | 1906749850 | 46350 | 46550 | 46600 | 46350 | 3028 |
| 642 | 20240819 | 092800 | 1766088200 | 46550 | 46700 | 46700 | 46550 | 718 |
| 643 | 20240819 | 092700 | 1732610350 | 46700 | 46750 | 46750 | 46700 | 2732 |
| 644 | 20240819 | 092600 | 1604993650 | 46750 | 46850 | 46900 | 46700 | 618 |
| 645 | 20240819 | 092500 | 1576071250 | 46750 | 46800 | 46800 | 46650 | 1899 |
| 646 | 20240819 | 092400 | 1487323600 | 46800 | 46850 | 46850 | 46800 | 510 |
| 647 | 20240819 | 092300 | 1463451850 | 46800 | 46850 | 46850 | 46750 | 534 |
| 648 | 20240819 | 092200 | 1438464650 | 46900 | 46800 | 46900 | 46750 | 843 |
| 649 | 20240819 | 092100 | 1398967700 | 46750 | 46750 | 46850 | 46750 | 475 |
| 650 | 20240819 | 092000 | 1376760750 | 46750 | 46900 | 46900 | 46700 | 980 |
| 651 | 20240819 | 091900 | 1330895850 | 46950 | 47000 | 47100 | 46950 | 110 |
| 652 | 20240819 | 091800 | 1325720150 | 47050 | 46700 | 47100 | 46650 | 926 |
| 653 | 20240819 | 091700 | 1282193950 | 46750 | 46850 | 46850 | 46600 | 830 |
| 654 | 20240819 | 091600 | 1243436750 | 46850 | 47050 | 47050 | 46850 | 1448 |
| 655 | 20240819 | 091500 | 1175433800 | 47050 | 47100 | 47100 | 47000 | 514 |
| 656 | 20240819 | 091400 | 1151250600 | 47100 | 47050 | 47100 | 47000 | 498 |
| 657 | 20240819 | 091300 | 1127824650 | 47200 | 47250 | 47250 | 47050 | 350 |
| 658 | 20240819 | 091200 | 1111306100 | 47250 | 47050 | 47250 | 47000 | 550 |
| 659 | 20240819 | 091100 | 1085355450 | 47050 | 47200 | 47200 | 46950 | 2194 |
| 660 | 20240819 | 091000 | 982033500 | 47200 | 47050 | 47200 | 47050 | 492 |
| 661 | 20240819 | 090900 | 958839550 | 47050 | 47100 | 47100 | 46950 | 742 |
| 662 | 20240819 | 090800 | 923940500 | 46950 | 46800 | 46950 | 46650 | 276 |
| 663 | 20240819 | 090700 | 911014500 | 46650 | 46400 | 46950 | 46350 | 2062 |
| 664 | 20240819 | 090600 | 815017450 | 46400 | 46450 | 46500 | 46400 | 1286 |
| 665 | 20240819 | 090500 | 755318100 | 46400 | 46550 | 46550 | 46350 | 2211 |
| 666 | 20240819 | 090400 | 652610450 | 46550 | 47050 | 47050 | 46350 | 3352 |
| 667 | 20240819 | 090300 | 495997050 | 47000 | 47100 | 47200 | 47000 | 1474 |
| 668 | 20240819 | 090200 | 426654950 | 47100 | 47300 | 47300 | 47100 | 1550 |
| 669 | 20240819 | 090100 | 353465500 | 47300 | 47900 | 47900 | 47300 | 3794 |
| 670 | 20240819 | 090000 | 172918300 | 47900 | 47900 | 48100 | 47800 | 3288 |