34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240819 | 191800 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 52568 |
| 3 | 20240819 | 191700 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 4 | 20240819 | 191600 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 5 | 20240819 | 191500 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 6 | 20240819 | 191400 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 7 | 20240819 | 191300 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 8 | 20240819 | 191200 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 9 | 20240819 | 191100 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 10 | 20240819 | 191000 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 11 | 20240819 | 190900 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 12 | 20240819 | 190800 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 13 | 20240819 | 190700 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 14 | 20240819 | 190600 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 15 | 20240819 | 190500 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 16 | 20240819 | 190400 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 17 | 20240819 | 190300 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 18 | 20240819 | 190200 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 19 | 20240819 | 190100 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 20 | 20240819 | 190000 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 21 | 20240819 | 185900 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 22 | 20240819 | 185800 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 23 | 20240819 | 185700 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 24 | 20240819 | 185600 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 25 | 20240819 | 185500 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 26 | 20240819 | 185400 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 27 | 20240819 | 185300 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 28 | 20240819 | 185200 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 29 | 20240819 | 185100 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 30 | 20240819 | 185000 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 31 | 20240819 | 184900 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 32 | 20240819 | 184800 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 52568 |
| 33 | 20240819 | 184700 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 34 | 20240819 | 184600 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 35 | 20240819 | 184500 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 36 | 20240819 | 184400 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 37 | 20240819 | 184300 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 38 | 20240819 | 184200 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 39 | 20240819 | 184100 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 40 | 20240819 | 184000 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 41 | 20240819 | 183900 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 42 | 20240819 | 183800 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 43 | 20240819 | 183700 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 44 | 20240819 | 183600 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 45 | 20240819 | 183500 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 46 | 20240819 | 183400 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 47 | 20240819 | 183300 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 48 | 20240819 | 183200 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 49 | 20240819 | 183100 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 50 | 20240819 | 183000 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 51 | 20240819 | 182900 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 52 | 20240819 | 182800 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 53 | 20240819 | 182700 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 54 | 20240819 | 182600 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 55 | 20240819 | 182500 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 56 | 20240819 | 182400 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 57 | 20240819 | 182300 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 58 | 20240819 | 182200 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 59 | 20240819 | 182100 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 60 | 20240819 | 182000 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 61 | 20240819 | 181900 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 62 | 20240819 | 181800 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 52568 |
| 63 | 20240819 | 181700 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 64 | 20240819 | 181600 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 65 | 20240819 | 181500 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 66 | 20240819 | 181400 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 67 | 20240819 | 181300 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 68 | 20240819 | 181200 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 69 | 20240819 | 181100 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 70 | 20240819 | 181000 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 71 | 20240819 | 180900 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 72 | 20240819 | 180800 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 73 | 20240819 | 180700 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 74 | 20240819 | 180600 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 75 | 20240819 | 180500 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 76 | 20240819 | 180400 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 77 | 20240819 | 180300 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 78 | 20240819 | 180200 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 79 | 20240819 | 180100 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 80 | 20240819 | 180000 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 81 | 20240819 | 175900 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 82 | 20240819 | 175800 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 83 | 20240819 | 175700 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 84 | 20240819 | 175600 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 85 | 20240819 | 175500 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 86 | 20240819 | 175400 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 87 | 20240819 | 175300 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 88 | 20240819 | 175200 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 89 | 20240819 | 175100 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 90 | 20240819 | 175000 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 91 | 20240819 | 174900 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 92 | 20240819 | 174800 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 52568 |
| 93 | 20240819 | 174700 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 94 | 20240819 | 174600 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 95 | 20240819 | 174500 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 96 | 20240819 | 174400 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 97 | 20240819 | 174300 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 98 | 20240819 | 174200 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 99 | 20240819 | 174100 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 100 | 20240819 | 174000 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 101 | 20240819 | 173900 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 102 | 20240819 | 173800 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 103 | 20240819 | 173700 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 104 | 20240819 | 173600 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 105 | 20240819 | 173500 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 106 | 20240819 | 173400 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 107 | 20240819 | 173300 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 108 | 20240819 | 173200 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 109 | 20240819 | 173100 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 110 | 20240819 | 173000 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 111 | 20240819 | 172900 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 112 | 20240819 | 172800 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 113 | 20240819 | 172700 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 114 | 20240819 | 172600 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 115 | 20240819 | 172500 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 116 | 20240819 | 172400 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 117 | 20240819 | 172300 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 118 | 20240819 | 172200 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 119 | 20240819 | 172100 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 120 | 20240819 | 172000 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 121 | 20240819 | 171900 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 122 | 20240819 | 171800 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 52568 |
| 123 | 20240819 | 171700 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 124 | 20240819 | 171600 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 125 | 20240819 | 171500 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 126 | 20240819 | 171400 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 127 | 20240819 | 171300 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 128 | 20240819 | 171200 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 129 | 20240819 | 171100 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 130 | 20240819 | 171000 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 131 | 20240819 | 170900 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 132 | 20240819 | 170800 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 133 | 20240819 | 170700 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 134 | 20240819 | 170600 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 135 | 20240819 | 170500 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 136 | 20240819 | 170400 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 137 | 20240819 | 170300 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 138 | 20240819 | 170200 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 139 | 20240819 | 170100 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 140 | 20240819 | 170000 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 141 | 20240819 | 165900 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 142 | 20240819 | 165800 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 143 | 20240819 | 165700 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 144 | 20240819 | 165600 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 145 | 20240819 | 165500 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 146 | 20240819 | 165400 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 147 | 20240819 | 165300 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 148 | 20240819 | 165200 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 149 | 20240819 | 165100 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 150 | 20240819 | 165000 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 151 | 20240819 | 164900 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 152 | 20240819 | 164800 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 52568 |
| 153 | 20240819 | 164700 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 154 | 20240819 | 164600 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 155 | 20240819 | 164500 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 156 | 20240819 | 164400 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 157 | 20240819 | 164300 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 158 | 20240819 | 164200 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 159 | 20240819 | 164100 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 160 | 20240819 | 164000 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 161 | 20240819 | 163900 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 162 | 20240819 | 163800 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 163 | 20240819 | 163700 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 164 | 20240819 | 163600 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 165 | 20240819 | 163500 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 166 | 20240819 | 163400 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 167 | 20240819 | 163300 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 168 | 20240819 | 163200 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 169 | 20240819 | 163100 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 170 | 20240819 | 163000 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 171 | 20240819 | 162900 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 172 | 20240819 | 162800 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 173 | 20240819 | 162700 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 174 | 20240819 | 162600 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 175 | 20240819 | 162500 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 176 | 20240819 | 162400 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 177 | 20240819 | 162300 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 178 | 20240819 | 162200 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 179 | 20240819 | 162100 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 180 | 20240819 | 162000 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 181 | 20240819 | 161900 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 182 | 20240819 | 161800 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 52568 |
| 183 | 20240819 | 161700 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 184 | 20240819 | 161600 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 185 | 20240819 | 161500 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 186 | 20240819 | 161400 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 187 | 20240819 | 161300 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 188 | 20240819 | 161200 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 189 | 20240819 | 161100 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 190 | 20240819 | 161000 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 191 | 20240819 | 160900 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 192 | 20240819 | 160800 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 193 | 20240819 | 160700 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 194 | 20240819 | 160600 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 195 | 20240819 | 160500 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 196 | 20240819 | 160400 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 197 | 20240819 | 160300 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 198 | 20240819 | 160200 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 199 | 20240819 | 160100 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 200 | 20240819 | 160000 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 201 | 20240819 | 155900 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 202 | 20240819 | 155800 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 203 | 20240819 | 155700 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 204 | 20240819 | 155600 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 205 | 20240819 | 155500 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 206 | 20240819 | 155400 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 207 | 20240819 | 155300 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 208 | 20240819 | 155200 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 209 | 20240819 | 155100 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 210 | 20240819 | 155000 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 211 | 20240819 | 154900 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 212 | 20240819 | 154800 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 52568 |
| 213 | 20240819 | 154700 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 214 | 20240819 | 154600 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 215 | 20240819 | 154500 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 216 | 20240819 | 154400 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 217 | 20240819 | 154300 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 218 | 20240819 | 154200 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 219 | 20240819 | 154100 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 220 | 20240819 | 154000 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 221 | 20240819 | 153900 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 222 | 20240819 | 153800 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 223 | 20240819 | 153700 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 224 | 20240819 | 153600 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 225 | 20240819 | 153500 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 226 | 20240819 | 153400 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 227 | 20240819 | 153300 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 228 | 20240819 | 153200 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 229 | 20240819 | 153100 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 230 | 20240819 | 153000 | 172815349500 | 46900 | 46900 | 46900 | 46900 | 52568 |
| 231 | 20240819 | 152900 | 170349910300 | 46800 | 46800 | 46800 | 46800 | 0 |
| 232 | 20240819 | 152800 | 170349910300 | 46800 | 46800 | 46800 | 46800 | 0 |
| 233 | 20240819 | 152700 | 170349910300 | 46800 | 46800 | 46800 | 46800 | 0 |
| 234 | 20240819 | 152600 | 170349910300 | 46800 | 46800 | 46800 | 46800 | 0 |
| 235 | 20240819 | 152500 | 170349910300 | 46800 | 46800 | 46800 | 46800 | 0 |
| 236 | 20240819 | 152400 | 170349910300 | 46800 | 46800 | 46800 | 46800 | 0 |
| 237 | 20240819 | 152300 | 170349910300 | 46800 | 46800 | 46800 | 46800 | 0 |
| 238 | 20240819 | 152200 | 170349910300 | 46800 | 46800 | 46800 | 46800 | 0 |
| 239 | 20240819 | 152100 | 170349910300 | 46800 | 46800 | 46800 | 46800 | 0 |
| 240 | 20240819 | 152000 | 170349910300 | 46800 | 46800 | 46800 | 46800 | 0 |
| 241 | 20240819 | 151900 | 170349910300 | 46800 | 46800 | 46900 | 46700 | 19688 |
| 242 | 20240819 | 151800 | 169428254100 | 46800 | 46850 | 46850 | 46700 | 13140 |
| 243 | 20240819 | 151700 | 168813493750 | 46800 | 46800 | 46850 | 46750 | 9098 |
| 244 | 20240819 | 151600 | 168387725900 | 46800 | 46900 | 46900 | 46800 | 5907 |
| 245 | 20240819 | 151500 | 168110969300 | 46900 | 46850 | 46900 | 46800 | 2499 |
| 246 | 20240819 | 151400 | 167993862150 | 46800 | 46850 | 46900 | 46800 | 2916 |
| 247 | 20240819 | 151300 | 167857234100 | 46850 | 46800 | 46850 | 46750 | 6360 |
| 248 | 20240819 | 151200 | 167559659250 | 46750 | 46750 | 46850 | 46700 | 10292 |
| 249 | 20240819 | 151100 | 167078441400 | 46750 | 46750 | 46800 | 46700 | 7899 |
| 250 | 20240819 | 151000 | 166709323200 | 46800 | 46700 | 46800 | 46650 | 10006 |
| 251 | 20240819 | 150900 | 166241861600 | 46700 | 46700 | 46700 | 46600 | 2830 |
| 252 | 20240819 | 150800 | 166109787550 | 46700 | 46700 | 46750 | 46500 | 22013 |
| 253 | 20240819 | 150700 | 165083686300 | 46700 | 46700 | 46750 | 46550 | 14459 |
| 254 | 20240819 | 150600 | 164409242800 | 46750 | 46900 | 46950 | 46700 | 17489 |
| 255 | 20240819 | 150500 | 163591109300 | 46900 | 46850 | 46950 | 46800 | 5220 |
| 256 | 20240819 | 150400 | 163346458800 | 46850 | 46900 | 46900 | 46750 | 10884 |
| 257 | 20240819 | 150300 | 162836805650 | 46850 | 46950 | 47000 | 46850 | 16457 |
| 258 | 20240819 | 150200 | 162064546800 | 47000 | 47000 | 47050 | 46950 | 4628 |
| 259 | 20240819 | 150100 | 161847111700 | 47000 | 47150 | 47200 | 46950 | 12210 |
| 260 | 20240819 | 150000 | 161272842550 | 47200 | 47100 | 47300 | 47100 | 6566 |
| 261 | 20240819 | 145900 | 160962930100 | 47100 | 47050 | 47200 | 47000 | 5575 |
| 262 | 20240819 | 145800 | 160700284700 | 47050 | 47000 | 47150 | 47000 | 3694 |
| 263 | 20240819 | 145700 | 160526504100 | 47000 | 47050 | 47050 | 47000 | 5189 |
| 264 | 20240819 | 145600 | 160282539750 | 47000 | 47100 | 47150 | 47000 | 11063 |
| 265 | 20240819 | 145500 | 159761918350 | 47100 | 47200 | 47200 | 47100 | 4679 |
| 266 | 20240819 | 145400 | 159541368700 | 47200 | 47050 | 47250 | 47050 | 6636 |
| 267 | 20240819 | 145300 | 159228563150 | 47100 | 47350 | 47350 | 47050 | 20232 |
| 268 | 20240819 | 145200 | 158273582150 | 47400 | 47500 | 47550 | 47350 | 20558 |
| 269 | 20240819 | 145100 | 157297484800 | 47500 | 47500 | 47550 | 47450 | 27924 |
| 270 | 20240819 | 145000 | 155970784100 | 47500 | 47350 | 47500 | 47350 | 19665 |
| 271 | 20240819 | 144900 | 155037898400 | 47350 | 47350 | 47450 | 47300 | 15406 |
| 272 | 20240819 | 144800 | 154308283200 | 47350 | 47300 | 47400 | 47250 | 17925 |
| 273 | 20240819 | 144700 | 153459755650 | 47300 | 47200 | 47300 | 47150 | 15221 |
| 274 | 20240819 | 144600 | 152740847350 | 47250 | 47250 | 47300 | 47200 | 10206 |
| 275 | 20240819 | 144500 | 152258693450 | 47250 | 47150 | 47350 | 47100 | 27689 |
| 276 | 20240819 | 144400 | 150950725050 | 47150 | 47100 | 47200 | 47050 | 15166 |
| 277 | 20240819 | 144300 | 150235735800 | 47100 | 47000 | 47100 | 46950 | 12253 |
| 278 | 20240819 | 144200 | 149659295000 | 47000 | 46900 | 47000 | 46850 | 13065 |
| 279 | 20240819 | 144100 | 149046119000 | 46900 | 46750 | 46900 | 46750 | 7343 |
| 280 | 20240819 | 144000 | 148702151950 | 46800 | 46700 | 46800 | 46600 | 7695 |
| 281 | 20240819 | 143900 | 148342768050 | 46700 | 46600 | 46750 | 46500 | 13502 |
| 282 | 20240819 | 143800 | 147713558050 | 46650 | 46650 | 46700 | 46600 | 4578 |
| 283 | 20240819 | 143700 | 147500050400 | 46650 | 46700 | 46750 | 46650 | 3999 |
| 284 | 20240819 | 143600 | 147313242350 | 46700 | 46700 | 46750 | 46700 | 2910 |
| 285 | 20240819 | 143500 | 147177296250 | 46750 | 46750 | 46750 | 46700 | 4275 |
| 286 | 20240819 | 143400 | 146977587450 | 46750 | 46750 | 46800 | 46650 | 11679 |
| 287 | 20240819 | 143300 | 146431901400 | 46750 | 46800 | 46850 | 46700 | 9208 |
| 288 | 20240819 | 143200 | 146000989200 | 46850 | 46700 | 46850 | 46700 | 10771 |
| 289 | 20240819 | 143100 | 145497295150 | 46750 | 46750 | 46800 | 46700 | 10868 |
| 290 | 20240819 | 143000 | 144989321700 | 46800 | 46750 | 46800 | 46700 | 14578 |
| 291 | 20240819 | 142900 | 144307753500 | 46800 | 46550 | 46800 | 46550 | 16569 |
| 292 | 20240819 | 142800 | 143534692400 | 46600 | 46400 | 46600 | 46350 | 10998 |
| 293 | 20240819 | 142700 | 143023218500 | 46350 | 46250 | 46350 | 46250 | 10894 |
| 294 | 20240819 | 142600 | 142519045300 | 46300 | 46400 | 46400 | 46200 | 20486 |
| 295 | 20240819 | 142500 | 141570676750 | 46350 | 46550 | 46550 | 46350 | 9128 |
| 296 | 20240819 | 142400 | 141146793950 | 46550 | 46600 | 46650 | 46550 | 8770 |
| 297 | 20240819 | 142300 | 140738387250 | 46550 | 46650 | 46650 | 46550 | 10315 |
| 298 | 20240819 | 142200 | 140257602800 | 46650 | 46400 | 46650 | 46350 | 20018 |
| 299 | 20240819 | 142100 | 139326072500 | 46400 | 46450 | 46500 | 46350 | 10523 |
| 300 | 20240819 | 142000 | 138837495550 | 46500 | 46550 | 46550 | 46450 | 6787 |
| 301 | 20240819 | 141900 | 138521887750 | 46500 | 46500 | 46600 | 46350 | 18487 |
| 302 | 20240819 | 141800 | 137662828700 | 46450 | 46600 | 46650 | 46400 | 45338 |
| 303 | 20240819 | 141700 | 135553758500 | 46600 | 46650 | 46700 | 46600 | 9416 |
| 304 | 20240819 | 141600 | 135114646200 | 46700 | 46650 | 46700 | 46650 | 4463 |
| 305 | 20240819 | 141500 | 134906375850 | 46700 | 46650 | 46750 | 46650 | 6305 |
| 306 | 20240819 | 141400 | 134612027850 | 46700 | 46700 | 46750 | 46650 | 5145 |
| 307 | 20240819 | 141300 | 134371751000 | 46650 | 46750 | 46750 | 46650 | 8751 |
| 308 | 20240819 | 141200 | 133963100950 | 46700 | 46750 | 46750 | 46700 | 4547 |
| 309 | 20240819 | 141100 | 133750578800 | 46750 | 46850 | 46850 | 46700 | 7716 |
| 310 | 20240819 | 141000 | 133389523350 | 46800 | 46650 | 46800 | 46650 | 9990 |
| 311 | 20240819 | 140900 | 132922238800 | 46800 | 46800 | 46800 | 46550 | 33765 |
| 312 | 20240819 | 140800 | 131346440850 | 46750 | 46950 | 46950 | 46750 | 24030 |
| 313 | 20240819 | 140700 | 130221625750 | 46900 | 47000 | 47000 | 46850 | 17499 |
| 314 | 20240819 | 140600 | 129400964050 | 47000 | 46900 | 47050 | 46900 | 12236 |
| 315 | 20240819 | 140500 | 128826360550 | 46900 | 46900 | 47000 | 46850 | 23681 |
| 316 | 20240819 | 140400 | 127715555450 | 46950 | 46950 | 47000 | 46900 | 14582 |
| 317 | 20240819 | 140300 | 127031064850 | 46950 | 47100 | 47100 | 46950 | 43266 |
| 318 | 20240819 | 140200 | 124996795000 | 47100 | 47200 | 47250 | 47050 | 13481 |
| 319 | 20240819 | 140100 | 124361448750 | 47250 | 47250 | 47250 | 47150 | 7487 |
| 320 | 20240819 | 140000 | 124008049150 | 47250 | 47150 | 47250 | 47100 | 13265 |
| 321 | 20240819 | 135900 | 123382131650 | 47150 | 47250 | 47250 | 47050 | 27264 |
| 322 | 20240819 | 135800 | 122097132650 | 47250 | 47300 | 47400 | 47200 | 21118 |
| 323 | 20240819 | 135700 | 121099232850 | 47350 | 47500 | 47500 | 47300 | 9056 |
| 324 | 20240819 | 135600 | 120670375100 | 47500 | 47600 | 47600 | 47450 | 8378 |
| 325 | 20240819 | 135500 | 120272069000 | 47600 | 47450 | 47600 | 47450 | 6618 |
| 326 | 20240819 | 135400 | 119957445550 | 47500 | 47450 | 47500 | 47450 | 2256 |
| 327 | 20240819 | 135300 | 119850351200 | 47500 | 47450 | 47500 | 47450 | 1741 |
| 328 | 20240819 | 135200 | 119767700150 | 47450 | 47500 | 47500 | 47450 | 3504 |
| 329 | 20240819 | 135100 | 119601362950 | 47500 | 47550 | 47550 | 47450 | 2216 |
| 330 | 20240819 | 135000 | 119496140700 | 47500 | 47550 | 47550 | 47450 | 3122 |
| 331 | 20240819 | 134900 | 119347858750 | 47500 | 47550 | 47600 | 47500 | 1539 |
| 332 | 20240819 | 134800 | 119274694900 | 47550 | 47600 | 47600 | 47550 | 3195 |
| 333 | 20240819 | 134700 | 119122713800 | 47550 | 47550 | 47600 | 47500 | 2125 |
| 334 | 20240819 | 134600 | 119021667550 | 47550 | 47500 | 47600 | 47450 | 9304 |
| 335 | 20240819 | 134500 | 118579485150 | 47500 | 47350 | 47500 | 47350 | 7684 |
| 336 | 20240819 | 134400 | 118215214850 | 47350 | 47400 | 47400 | 47350 | 2714 |
| 337 | 20240819 | 134300 | 118086699650 | 47400 | 47350 | 47450 | 47300 | 6130 |
| 338 | 20240819 | 134200 | 117796236350 | 47350 | 47500 | 47550 | 47200 | 51514 |
| 339 | 20240819 | 134100 | 115355369300 | 47500 | 47550 | 47550 | 47500 | 10799 |
| 340 | 20240819 | 134000 | 114842335300 | 47550 | 47550 | 47550 | 47500 | 5506 |
| 341 | 20240819 | 133900 | 114580711950 | 47550 | 47550 | 47550 | 47500 | 1728 |
| 342 | 20240819 | 133800 | 114498566550 | 47500 | 47550 | 47600 | 47500 | 7209 |
| 343 | 20240819 | 133700 | 114155807100 | 47550 | 47550 | 47600 | 47500 | 7599 |
| 344 | 20240819 | 133600 | 113794495900 | 47550 | 47600 | 47600 | 47500 | 11531 |
| 345 | 20240819 | 133500 | 113246157650 | 47550 | 47600 | 47600 | 47550 | 1915 |
| 346 | 20240819 | 133400 | 113155043050 | 47600 | 47600 | 47600 | 47550 | 2688 |
| 347 | 20240819 | 133300 | 113027190650 | 47550 | 47650 | 47650 | 47550 | 7713 |
| 348 | 20240819 | 133200 | 112660156500 | 47650 | 47650 | 47650 | 47600 | 1013 |
| 349 | 20240819 | 133100 | 112611904600 | 47650 | 47600 | 47650 | 47600 | 553 |
| 350 | 20240819 | 133000 | 112585565800 | 47600 | 47600 | 47600 | 47550 | 4009 |
| 351 | 20240819 | 132900 | 112394764400 | 47600 | 47600 | 47650 | 47600 | 2715 |
| 352 | 20240819 | 132800 | 112265514250 | 47650 | 47600 | 47650 | 47600 | 1735 |
| 353 | 20240819 | 132700 | 112182912500 | 47600 | 47600 | 47650 | 47550 | 8138 |
| 354 | 20240819 | 132600 | 111795521650 | 47650 | 47650 | 47650 | 47600 | 1598 |
| 355 | 20240819 | 132500 | 111719389700 | 47650 | 47650 | 47650 | 47600 | 908 |
| 356 | 20240819 | 132400 | 111676135600 | 47650 | 47600 | 47650 | 47600 | 3842 |
| 357 | 20240819 | 132300 | 111493249150 | 47600 | 47650 | 47650 | 47600 | 3265 |
| 358 | 20240819 | 132200 | 111337822550 | 47650 | 47600 | 47650 | 47600 | 1776 |
| 359 | 20240819 | 132100 | 111253233350 | 47650 | 47650 | 47650 | 47600 | 5606 |
| 360 | 20240819 | 132000 | 110986269650 | 47600 | 47700 | 47700 | 47600 | 3958 |
| 361 | 20240819 | 131900 | 110797659550 | 47700 | 47750 | 47750 | 47700 | 1397 |
| 362 | 20240819 | 131800 | 110731012850 | 47750 | 47800 | 47800 | 47650 | 3778 |
| 363 | 20240819 | 131700 | 110550773400 | 47700 | 47750 | 47750 | 47700 | 996 |
| 364 | 20240819 | 131600 | 110503220150 | 47700 | 47650 | 47750 | 47650 | 1160 |
| 365 | 20240819 | 131500 | 110447875150 | 47700 | 47600 | 47700 | 47600 | 1760 |
| 366 | 20240819 | 131400 | 110363985250 | 47650 | 47650 | 47700 | 47600 | 3595 |
| 367 | 20240819 | 131300 | 110192768550 | 47650 | 47650 | 47750 | 47600 | 4010 |
| 368 | 20240819 | 131200 | 110001740200 | 47750 | 47600 | 47750 | 47550 | 12936 |
| 369 | 20240819 | 131100 | 109385469550 | 47600 | 47600 | 47650 | 47550 | 6379 |
| 370 | 20240819 | 131000 | 109081815200 | 47600 | 47600 | 47650 | 47550 | 15266 |
| 371 | 20240819 | 130900 | 108355234300 | 47600 | 47700 | 47700 | 47600 | 14416 |
| 372 | 20240819 | 130800 | 107668650350 | 47650 | 47750 | 47800 | 47650 | 14480 |
| 373 | 20240819 | 130700 | 106977756400 | 47800 | 47850 | 47850 | 47750 | 2326 |
| 374 | 20240819 | 130600 | 106866565250 | 47800 | 47850 | 47850 | 47800 | 1812 |
| 375 | 20240819 | 130500 | 106779926450 | 47850 | 47850 | 47850 | 47800 | 2167 |
| 376 | 20240819 | 130400 | 106676299200 | 47850 | 47800 | 47850 | 47800 | 966 |
| 377 | 20240819 | 130300 | 106630095650 | 47850 | 47950 | 47950 | 47800 | 6481 |
| 378 | 20240819 | 130200 | 106319770800 | 47900 | 48000 | 48000 | 47900 | 4537 |
| 379 | 20240819 | 130100 | 106102244550 | 47950 | 47950 | 48000 | 47950 | 4376 |
| 380 | 20240819 | 130000 | 105892272100 | 47950 | 47950 | 48000 | 47900 | 7940 |
| 381 | 20240819 | 125900 | 105511490300 | 47900 | 47900 | 47950 | 47850 | 1487 |
| 382 | 20240819 | 125800 | 105440246450 | 47900 | 47850 | 47900 | 47800 | 2434 |
| 383 | 20240819 | 125700 | 105323732950 | 47800 | 47800 | 47850 | 47750 | 1469 |
| 384 | 20240819 | 125600 | 105253514050 | 47850 | 47800 | 47850 | 47750 | 3016 |
| 385 | 20240819 | 125500 | 105109333900 | 47800 | 47800 | 47850 | 47750 | 2513 |
| 386 | 20240819 | 125400 | 104989222900 | 47850 | 47850 | 47850 | 47800 | 1620 |
| 387 | 20240819 | 125300 | 104911754350 | 47850 | 47800 | 47850 | 47750 | 2372 |
| 388 | 20240819 | 125200 | 104798388350 | 47750 | 47750 | 47850 | 47750 | 2190 |
| 389 | 20240819 | 125100 | 104693710850 | 47800 | 47750 | 47800 | 47750 | 2045 |
| 390 | 20240819 | 125000 | 104596007000 | 47750 | 47750 | 47800 | 47700 | 2820 |
| 391 | 20240819 | 124900 | 104461344450 | 47750 | 47700 | 47800 | 47650 | 3086 |
| 392 | 20240819 | 124800 | 104314014200 | 47650 | 47700 | 47700 | 47650 | 3660 |
| 393 | 20240819 | 124700 | 104139530600 | 47700 | 47800 | 47800 | 47650 | 9960 |
| 394 | 20240819 | 124600 | 103664352800 | 47800 | 47800 | 47800 | 47750 | 4555 |
| 395 | 20240819 | 124500 | 103446786500 | 47750 | 47700 | 47800 | 47700 | 6628 |
| 396 | 20240819 | 124400 | 103130225050 | 47750 | 47850 | 47850 | 47750 | 8024 |
| 397 | 20240819 | 124300 | 102746785750 | 47850 | 47900 | 47900 | 47800 | 6250 |
| 398 | 20240819 | 124200 | 102447785900 | 47900 | 47800 | 47900 | 47750 | 4380 |
| 399 | 20240819 | 124100 | 102238262450 | 47800 | 47750 | 47850 | 47750 | 3769 |
| 400 | 20240819 | 124000 | 102058153800 | 47750 | 47700 | 47800 | 47700 | 6419 |
| 401 | 20240819 | 123900 | 101751728950 | 47700 | 47800 | 47850 | 47650 | 17330 |
| 402 | 20240819 | 123800 | 100924726400 | 47800 | 47750 | 47850 | 47750 | 7186 |
| 403 | 20240819 | 123700 | 100581477900 | 47750 | 47900 | 47900 | 47750 | 11997 |
| 404 | 20240819 | 123600 | 100008245650 | 47850 | 47900 | 47900 | 47800 | 9803 |
| 405 | 20240819 | 123500 | 99539158850 | 47900 | 48000 | 48000 | 47850 | 13307 |
| 406 | 20240819 | 123400 | 98901450950 | 48000 | 48050 | 48100 | 47950 | 15254 |
| 407 | 20240819 | 123300 | 98169071000 | 48050 | 48200 | 48200 | 48050 | 13808 |
| 408 | 20240819 | 123200 | 97504626300 | 48200 | 48200 | 48200 | 48150 | 3080 |
| 409 | 20240819 | 123100 | 97356201650 | 48200 | 48150 | 48200 | 48150 | 3064 |
| 410 | 20240819 | 123000 | 97208600250 | 48150 | 48200 | 48200 | 48150 | 2614 |
| 411 | 20240819 | 122900 | 97082711750 | 48150 | 48200 | 48200 | 48150 | 1566 |
| 412 | 20240819 | 122800 | 97007238550 | 48150 | 48100 | 48200 | 48100 | 2252 |
| 413 | 20240819 | 122700 | 96898826200 | 48100 | 48100 | 48150 | 48100 | 1521 |
| 414 | 20240819 | 122600 | 96825636950 | 48100 | 48150 | 48150 | 48100 | 3690 |
| 415 | 20240819 | 122500 | 96648121850 | 48150 | 48100 | 48150 | 48050 | 2295 |
| 416 | 20240819 | 122400 | 96537708750 | 48100 | 48100 | 48150 | 48050 | 2612 |
| 417 | 20240819 | 122300 | 96412030850 | 48100 | 48100 | 48150 | 48100 | 2504 |
| 418 | 20240819 | 122200 | 96291588000 | 48100 | 48100 | 48150 | 48100 | 824 |
| 419 | 20240819 | 122100 | 96251937300 | 48150 | 48150 | 48200 | 48100 | 3946 |
| 420 | 20240819 | 122000 | 96062090600 | 48150 | 48100 | 48200 | 48100 | 1517 |
| 421 | 20240819 | 121900 | 95989050150 | 48100 | 48150 | 48200 | 48100 | 1176 |
| 422 | 20240819 | 121800 | 95932424800 | 48200 | 48150 | 48200 | 48100 | 1187 |
| 423 | 20240819 | 121700 | 95875272100 | 48150 | 48200 | 48200 | 48100 | 1821 |
| 424 | 20240819 | 121600 | 95787579550 | 48200 | 48200 | 48200 | 48150 | 1466 |
| 425 | 20240819 | 121500 | 95716983200 | 48150 | 48200 | 48200 | 48100 | 1358 |
| 426 | 20240819 | 121400 | 95651595450 | 48150 | 48150 | 48200 | 48100 | 1917 |
| 427 | 20240819 | 121300 | 95559325100 | 48150 | 48200 | 48200 | 48100 | 2496 |
| 428 | 20240819 | 121200 | 95439117950 | 48200 | 48250 | 48300 | 48150 | 4951 |
| 429 | 20240819 | 121100 | 95200413550 | 48300 | 48250 | 48300 | 48250 | 1463 |
| 430 | 20240819 | 121000 | 95129801600 | 48300 | 48250 | 48300 | 48250 | 1007 |
| 431 | 20240819 | 120900 | 95081180950 | 48250 | 48250 | 48300 | 48250 | 2016 |
| 432 | 20240819 | 120800 | 94983879250 | 48300 | 48350 | 48350 | 48250 | 5975 |
| 433 | 20240819 | 120700 | 94695218050 | 48300 | 48350 | 48400 | 48300 | 2821 |
| 434 | 20240819 | 120600 | 94558777200 | 48400 | 48350 | 48400 | 48300 | 1562 |
| 435 | 20240819 | 120500 | 94483235750 | 48350 | 48350 | 48350 | 48300 | 1250 |
| 436 | 20240819 | 120400 | 94422829950 | 48350 | 48400 | 48400 | 48350 | 1353 |
| 437 | 20240819 | 120300 | 94357398500 | 48400 | 48350 | 48400 | 48300 | 1164 |
| 438 | 20240819 | 120200 | 94301120250 | 48350 | 48350 | 48400 | 48300 | 2029 |
| 439 | 20240819 | 120100 | 94203025650 | 48350 | 48300 | 48350 | 48300 | 1812 |
| 440 | 20240819 | 120000 | 94115434600 | 48300 | 48300 | 48350 | 48300 | 2680 |
| 441 | 20240819 | 115900 | 93985979250 | 48350 | 48350 | 48350 | 48300 | 1229 |
| 442 | 20240819 | 115800 | 93926578950 | 48350 | 48350 | 48400 | 48300 | 3855 |
| 443 | 20240819 | 115700 | 93740265800 | 48400 | 48400 | 48400 | 48350 | 1243 |
| 444 | 20240819 | 115600 | 93680134100 | 48400 | 48400 | 48400 | 48350 | 1476 |
| 445 | 20240819 | 115500 | 93608723050 | 48400 | 48350 | 48400 | 48250 | 3418 |
| 446 | 20240819 | 115400 | 93443574400 | 48350 | 48500 | 48550 | 48350 | 7938 |
| 447 | 20240819 | 115300 | 93058824450 | 48550 | 48650 | 48700 | 48450 | 8699 |
| 448 | 20240819 | 115200 | 92636182550 | 48650 | 48500 | 48700 | 48500 | 6953 |
| 449 | 20240819 | 115100 | 92298315950 | 48500 | 48500 | 48550 | 48450 | 5667 |
| 450 | 20240819 | 115000 | 92023472600 | 48500 | 48450 | 48500 | 48400 | 4571 |
| 451 | 20240819 | 114900 | 91801875000 | 48450 | 48450 | 48550 | 48350 | 7545 |
| 452 | 20240819 | 114800 | 91436148000 | 48450 | 48450 | 48500 | 48350 | 22037 |
| 453 | 20240819 | 114700 | 90368526150 | 48450 | 48200 | 48450 | 48150 | 11701 |
| 454 | 20240819 | 114600 | 89803266050 | 48200 | 48100 | 48250 | 48100 | 4812 |
| 455 | 20240819 | 114500 | 89571480600 | 48100 | 48050 | 48100 | 48000 | 1929 |
| 456 | 20240819 | 114400 | 89478774500 | 48050 | 47950 | 48050 | 47850 | 7890 |
| 457 | 20240819 | 114300 | 89100170850 | 48000 | 48000 | 48000 | 47900 | 6196 |
| 458 | 20240819 | 114200 | 88802906300 | 48000 | 47950 | 48000 | 47900 | 4669 |
| 459 | 20240819 | 114100 | 88579066650 | 47950 | 47900 | 47950 | 47850 | 2568 |
| 460 | 20240819 | 114000 | 88456085350 | 47900 | 47850 | 47900 | 47800 | 2928 |
| 461 | 20240819 | 113900 | 88315937200 | 47850 | 47800 | 47850 | 47800 | 1958 |
| 462 | 20240819 | 113800 | 88222303550 | 47800 | 47750 | 47850 | 47700 | 5265 |
| 463 | 20240819 | 113700 | 87970772700 | 47750 | 47700 | 47750 | 47700 | 5282 |
| 464 | 20240819 | 113600 | 87718681000 | 47700 | 47700 | 47750 | 47650 | 12937 |
| 465 | 20240819 | 113500 | 87101612050 | 47700 | 47800 | 47800 | 47700 | 12753 |
| 466 | 20240819 | 113400 | 86492678550 | 47750 | 47850 | 47900 | 47750 | 13252 |
| 467 | 20240819 | 113300 | 85859211250 | 47850 | 47950 | 47950 | 47800 | 23875 |
| 468 | 20240819 | 113200 | 84716165150 | 47950 | 48050 | 48050 | 47900 | 18948 |
| 469 | 20240819 | 113100 | 83807378100 | 48000 | 48050 | 48050 | 48000 | 1168 |
| 470 | 20240819 | 113000 | 83751273650 | 48050 | 48000 | 48100 | 48000 | 4047 |
| 471 | 20240819 | 112900 | 83556879800 | 48000 | 48100 | 48100 | 48000 | 2352 |
| 472 | 20240819 | 112800 | 83443868450 | 48050 | 48100 | 48100 | 48050 | 2547 |
| 473 | 20240819 | 112700 | 83321451550 | 48100 | 48050 | 48150 | 48050 | 1486 |
| 474 | 20240819 | 112600 | 83250009850 | 48100 | 48150 | 48150 | 48000 | 7442 |
| 475 | 20240819 | 112500 | 82892065050 | 48200 | 48150 | 48200 | 48150 | 7513 |
| 476 | 20240819 | 112400 | 82529987150 | 48150 | 48100 | 48150 | 48100 | 3375 |
| 477 | 20240819 | 112300 | 82367511150 | 48100 | 48000 | 48150 | 48000 | 3530 |
| 478 | 20240819 | 112200 | 82197845250 | 48000 | 48000 | 48050 | 48000 | 2161 |
| 479 | 20240819 | 112100 | 82094100250 | 48000 | 48100 | 48150 | 48000 | 30545 |
| 480 | 20240819 | 112000 | 80627534900 | 48100 | 48050 | 48150 | 48000 | 7377 |
| 481 | 20240819 | 111900 | 80273215600 | 48050 | 48150 | 48150 | 48000 | 22198 |
| 482 | 20240819 | 111800 | 79206177050 | 48150 | 48150 | 48150 | 48100 | 2033 |
| 483 | 20240819 | 111700 | 79108308250 | 48150 | 48150 | 48150 | 48100 | 1254 |
| 484 | 20240819 | 111600 | 79047940200 | 48150 | 48100 | 48150 | 48100 | 2356 |
| 485 | 20240819 | 111500 | 78934533250 | 48150 | 48150 | 48200 | 48100 | 5884 |
| 486 | 20240819 | 111400 | 78651186200 | 48200 | 48250 | 48250 | 48150 | 3853 |
| 487 | 20240819 | 111300 | 78465461750 | 48250 | 48300 | 48350 | 48250 | 6102 |
| 488 | 20240819 | 111200 | 78170923000 | 48300 | 48350 | 48350 | 48250 | 5483 |
| 489 | 20240819 | 111100 | 77906138600 | 48350 | 48450 | 48450 | 48300 | 5012 |
| 490 | 20240819 | 111000 | 77663730100 | 48400 | 48400 | 48450 | 48350 | 3634 |
| 491 | 20240819 | 110900 | 77487849600 | 48350 | 48300 | 48400 | 48300 | 8218 |
| 492 | 20240819 | 110800 | 77090362900 | 48350 | 48350 | 48400 | 48300 | 11027 |
| 493 | 20240819 | 110700 | 76557100100 | 48300 | 48250 | 48300 | 48200 | 3507 |
| 494 | 20240819 | 110600 | 76387792700 | 48250 | 48200 | 48250 | 48150 | 1768 |
| 495 | 20240819 | 110500 | 76302578100 | 48200 | 48200 | 48200 | 48150 | 2434 |
| 496 | 20240819 | 110400 | 76185340700 | 48200 | 48150 | 48200 | 48100 | 2832 |
| 497 | 20240819 | 110300 | 76048937600 | 48150 | 48100 | 48200 | 48050 | 4679 |
| 498 | 20240819 | 110200 | 75823845800 | 48050 | 48150 | 48200 | 48050 | 5987 |
| 499 | 20240819 | 110100 | 75535748050 | 48150 | 48150 | 48150 | 48100 | 1385 |
| 500 | 20240819 | 110000 | 75469090800 | 48100 | 48100 | 48150 | 48050 | 4275 |
| 501 | 20240819 | 105900 | 75263494200 | 48050 | 48100 | 48150 | 48050 | 6320 |
| 502 | 20240819 | 105800 | 74959705550 | 48100 | 48150 | 48200 | 48050 | 18397 |
| 503 | 20240819 | 105700 | 74074448400 | 48150 | 48150 | 48200 | 48100 | 4064 |
| 504 | 20240819 | 105600 | 73878793350 | 48200 | 48300 | 48300 | 48200 | 7003 |
| 505 | 20240819 | 105500 | 73541126750 | 48300 | 48300 | 48350 | 48200 | 4523 |
| 506 | 20240819 | 105400 | 73322781200 | 48300 | 48400 | 48400 | 48300 | 4713 |
| 507 | 20240819 | 105300 | 73094918700 | 48400 | 48350 | 48400 | 48300 | 2913 |
| 508 | 20240819 | 105200 | 72954096050 | 48300 | 48200 | 48300 | 48200 | 4713 |
| 509 | 20240819 | 105100 | 72726604450 | 48200 | 48150 | 48250 | 48150 | 2836 |
| 510 | 20240819 | 105000 | 72589895700 | 48150 | 48150 | 48250 | 48100 | 5772 |
| 511 | 20240819 | 104900 | 72311974550 | 48150 | 48200 | 48250 | 48150 | 4789 |
| 512 | 20240819 | 104800 | 72081160550 | 48200 | 48050 | 48200 | 48050 | 8518 |
| 513 | 20240819 | 104700 | 71671488350 | 48050 | 48150 | 48150 | 48050 | 16838 |
| 514 | 20240819 | 104600 | 70861905600 | 48150 | 48200 | 48250 | 48100 | 10737 |
| 515 | 20240819 | 104500 | 70344988300 | 48200 | 48250 | 48300 | 48200 | 5476 |
| 516 | 20240819 | 104400 | 70080861050 | 48250 | 48200 | 48250 | 48150 | 8835 |
| 517 | 20240819 | 104300 | 69654905100 | 48200 | 48400 | 48400 | 48150 | 15293 |
| 518 | 20240819 | 104200 | 68916868600 | 48400 | 48350 | 48400 | 48350 | 1022 |
| 519 | 20240819 | 104100 | 68867419850 | 48400 | 48350 | 48400 | 48300 | 2200 |
| 520 | 20240819 | 104000 | 68761033400 | 48400 | 48400 | 48400 | 48350 | 2180 |
| 521 | 20240819 | 103900 | 68655539300 | 48400 | 48400 | 48450 | 48350 | 5783 |
| 522 | 20240819 | 103800 | 68375594350 | 48350 | 48250 | 48350 | 48250 | 3356 |
| 523 | 20240819 | 103700 | 68213389000 | 48300 | 48200 | 48350 | 48150 | 7300 |
| 524 | 20240819 | 103600 | 67861356700 | 48200 | 48250 | 48250 | 48150 | 7490 |
| 525 | 20240819 | 103500 | 67500362650 | 48200 | 48250 | 48250 | 48150 | 11154 |
| 526 | 20240819 | 103400 | 66962869750 | 48250 | 48250 | 48250 | 48200 | 7547 |
| 527 | 20240819 | 103300 | 66599011800 | 48200 | 48400 | 48450 | 48200 | 18649 |
| 528 | 20240819 | 103200 | 65697867800 | 48450 | 48450 | 48450 | 48400 | 4225 |
| 529 | 20240819 | 103100 | 65493216400 | 48450 | 48300 | 48450 | 48300 | 7936 |
| 530 | 20240819 | 103000 | 65109484250 | 48350 | 48300 | 48350 | 48300 | 2366 |
| 531 | 20240819 | 102900 | 64995187000 | 48300 | 48350 | 48350 | 48250 | 3944 |
| 532 | 20240819 | 102800 | 64804704200 | 48350 | 48300 | 48350 | 48300 | 5371 |
| 533 | 20240819 | 102700 | 64545260650 | 48300 | 48400 | 48450 | 48300 | 14552 |
| 534 | 20240819 | 102600 | 63841624500 | 48400 | 48350 | 48400 | 48300 | 7327 |
| 535 | 20240819 | 102500 | 63487496750 | 48300 | 48350 | 48350 | 48250 | 4753 |
| 536 | 20240819 | 102400 | 63257929350 | 48300 | 48300 | 48350 | 48250 | 14925 |
| 537 | 20240819 | 102300 | 62537411650 | 48300 | 48300 | 48350 | 48300 | 14581 |
| 538 | 20240819 | 102200 | 61833011850 | 48300 | 48450 | 48500 | 48300 | 27022 |
| 539 | 20240819 | 102100 | 60525756900 | 48450 | 48500 | 48550 | 48450 | 4922 |
| 540 | 20240819 | 102000 | 60287073100 | 48450 | 48500 | 48550 | 48450 | 10054 |
| 541 | 20240819 | 101900 | 59799640100 | 48550 | 48550 | 48600 | 48500 | 4204 |
| 542 | 20240819 | 101800 | 59595624000 | 48600 | 48550 | 48600 | 48400 | 28659 |
| 543 | 20240819 | 101700 | 58205488800 | 48550 | 48550 | 48600 | 48500 | 13759 |
| 544 | 20240819 | 101600 | 57537765850 | 48550 | 48600 | 48650 | 48550 | 11528 |
| 545 | 20240819 | 101500 | 56977740450 | 48600 | 48800 | 48850 | 48600 | 27859 |
| 546 | 20240819 | 101400 | 55621322650 | 48850 | 48850 | 48900 | 48800 | 9214 |
| 547 | 20240819 | 101300 | 55171016150 | 48900 | 48850 | 48950 | 48800 | 2541 |
| 548 | 20240819 | 101200 | 55046821150 | 48850 | 48750 | 48900 | 48750 | 5517 |
| 549 | 20240819 | 101100 | 54777589500 | 48750 | 48700 | 48800 | 48700 | 1656 |
| 550 | 20240819 | 101000 | 54696871100 | 48700 | 48750 | 48800 | 48700 | 11998 |
| 551 | 20240819 | 100900 | 54111930250 | 48800 | 48800 | 48850 | 48750 | 4041 |
| 552 | 20240819 | 100800 | 53914803300 | 48750 | 48950 | 48950 | 48750 | 10895 |
| 553 | 20240819 | 100700 | 53382619750 | 48900 | 49000 | 49000 | 48900 | 3721 |
| 554 | 20240819 | 100600 | 53200533650 | 49000 | 49050 | 49100 | 48950 | 12470 |
| 555 | 20240819 | 100500 | 52589348600 | 49050 | 49000 | 49050 | 48950 | 2735 |
| 556 | 20240819 | 100400 | 52455336250 | 49000 | 49000 | 49000 | 48900 | 4385 |
| 557 | 20240819 | 100300 | 52240646100 | 49000 | 48950 | 49000 | 48900 | 2489 |
| 558 | 20240819 | 100200 | 52118825700 | 48950 | 48950 | 48950 | 48900 | 5122 |
| 559 | 20240819 | 100100 | 51868185550 | 48950 | 48850 | 48950 | 48800 | 2906 |
| 560 | 20240819 | 100000 | 51726100200 | 48800 | 48950 | 49000 | 48750 | 7840 |
| 561 | 20240819 | 095900 | 51343097050 | 48950 | 48800 | 48950 | 48800 | 5569 |
| 562 | 20240819 | 095800 | 51070885450 | 48800 | 48700 | 48850 | 48700 | 14576 |
| 563 | 20240819 | 095700 | 50359942800 | 48800 | 48900 | 48900 | 48700 | 24126 |
| 564 | 20240819 | 095600 | 49182886100 | 48850 | 48950 | 49000 | 48850 | 8992 |
| 565 | 20240819 | 095500 | 48743015250 | 48950 | 48950 | 49000 | 48850 | 13663 |
| 566 | 20240819 | 095400 | 48074992750 | 48950 | 49150 | 49150 | 48900 | 18412 |
| 567 | 20240819 | 095300 | 47172674200 | 49150 | 49300 | 49300 | 49100 | 5779 |
| 568 | 20240819 | 095200 | 46888338550 | 49250 | 49100 | 49300 | 49050 | 7255 |
| 569 | 20240819 | 095100 | 46531316850 | 49100 | 49100 | 49150 | 49050 | 4296 |
| 570 | 20240819 | 095000 | 46320403200 | 49100 | 49100 | 49200 | 49100 | 5969 |
| 571 | 20240819 | 094900 | 46027104650 | 49150 | 49200 | 49250 | 49100 | 8703 |
| 572 | 20240819 | 094800 | 45599115400 | 49200 | 49000 | 49200 | 49000 | 5520 |
| 573 | 20240819 | 094700 | 45328176700 | 48950 | 48950 | 49050 | 48900 | 12164 |
| 574 | 20240819 | 094600 | 44732592050 | 48950 | 49100 | 49150 | 48950 | 54201 |
| 575 | 20240819 | 094500 | 42076206750 | 49100 | 49200 | 49200 | 49100 | 23155 |
| 576 | 20240819 | 094400 | 40938655000 | 49200 | 49200 | 49350 | 49200 | 12125 |
| 577 | 20240819 | 094300 | 40341688150 | 49200 | 49200 | 49250 | 49100 | 13163 |
| 578 | 20240819 | 094200 | 39694721850 | 49200 | 49200 | 49250 | 49150 | 10153 |
| 579 | 20240819 | 094100 | 39195135100 | 49200 | 49300 | 49350 | 49150 | 25351 |
| 580 | 20240819 | 094000 | 37946945100 | 49300 | 49550 | 49550 | 49300 | 6768 |
| 581 | 20240819 | 093900 | 37612799750 | 49550 | 49300 | 49550 | 49250 | 12976 |
| 582 | 20240819 | 093800 | 36972607750 | 49250 | 49400 | 49400 | 49250 | 23081 |
| 583 | 20240819 | 093700 | 35834378350 | 49400 | 49550 | 49550 | 49350 | 7712 |
| 584 | 20240819 | 093600 | 35453254050 | 49450 | 49500 | 49550 | 49450 | 5294 |
| 585 | 20240819 | 093500 | 35191180000 | 49500 | 49500 | 49600 | 49450 | 7218 |
| 586 | 20240819 | 093400 | 34833838350 | 49500 | 49500 | 49550 | 49450 | 21608 |
| 587 | 20240819 | 093300 | 33764330350 | 49500 | 49600 | 49650 | 49500 | 13154 |
| 588 | 20240819 | 093200 | 33112414100 | 49600 | 49750 | 49750 | 49600 | 12995 |
| 589 | 20240819 | 093100 | 32467511750 | 49700 | 49850 | 49850 | 49700 | 6694 |
| 590 | 20240819 | 093000 | 32134324050 | 49800 | 49900 | 49900 | 49800 | 3717 |
| 591 | 20240819 | 092900 | 31949037550 | 49950 | 49850 | 50000 | 49800 | 6234 |
| 592 | 20240819 | 092800 | 31637594450 | 49800 | 49750 | 49950 | 49650 | 9260 |
| 593 | 20240819 | 092700 | 31176519100 | 49700 | 49700 | 49850 | 49700 | 4308 |
| 594 | 20240819 | 092600 | 30962273100 | 49700 | 49800 | 49800 | 49650 | 11219 |
| 595 | 20240819 | 092500 | 30404582150 | 49800 | 49950 | 49950 | 49750 | 9661 |
| 596 | 20240819 | 092400 | 29923081000 | 49950 | 49850 | 50000 | 49850 | 12982 |
| 597 | 20240819 | 092300 | 29275036350 | 49850 | 50100 | 50200 | 49850 | 7210 |
| 598 | 20240819 | 092200 | 28914489600 | 50000 | 49950 | 50200 | 49950 | 5155 |
| 599 | 20240819 | 092100 | 28656532000 | 49950 | 49900 | 49950 | 49800 | 7257 |
| 600 | 20240819 | 092000 | 28294358350 | 49950 | 50100 | 50100 | 49900 | 4842 |
| 601 | 20240819 | 091900 | 28052418300 | 50000 | 50100 | 50300 | 49850 | 12326 |
| 602 | 20240819 | 091800 | 27435805300 | 50100 | 50100 | 50200 | 50000 | 5892 |
| 603 | 20240819 | 091700 | 27140474400 | 50200 | 50300 | 50400 | 50100 | 11544 |
| 604 | 20240819 | 091600 | 26560305000 | 50300 | 50200 | 50400 | 50100 | 17776 |
| 605 | 20240819 | 091500 | 25666465600 | 50100 | 50100 | 50200 | 49950 | 7205 |
| 606 | 20240819 | 091400 | 25305835650 | 50000 | 49750 | 50100 | 49650 | 8186 |
| 607 | 20240819 | 091300 | 24897449450 | 49700 | 50000 | 50100 | 49650 | 17583 |
| 608 | 20240819 | 091200 | 24020959500 | 50000 | 50000 | 50200 | 49900 | 18219 |
| 609 | 20240819 | 091100 | 23109347000 | 50000 | 49800 | 50200 | 49800 | 21139 |
| 610 | 20240819 | 091000 | 22052787000 | 49800 | 49400 | 49800 | 49400 | 15040 |
| 611 | 20240819 | 090900 | 21305765300 | 49400 | 49350 | 49500 | 49250 | 27529 |
| 612 | 20240819 | 090800 | 19948240100 | 49350 | 49450 | 49450 | 49300 | 24688 |
| 613 | 20240819 | 090700 | 18728926250 | 49400 | 49550 | 49700 | 49400 | 22526 |
| 614 | 20240819 | 090600 | 17612686450 | 49550 | 49450 | 49800 | 49450 | 29014 |
| 615 | 20240819 | 090500 | 16173269100 | 49500 | 49550 | 49600 | 49300 | 51798 |
| 616 | 20240819 | 090400 | 13612907150 | 49500 | 49950 | 50000 | 49500 | 45804 |
| 617 | 20240819 | 090300 | 11337999150 | 49950 | 50400 | 50500 | 49950 | 44841 |
| 618 | 20240819 | 090200 | 9084908400 | 50500 | 50300 | 50500 | 50000 | 24371 |
| 619 | 20240819 | 090100 | 7860957900 | 50300 | 50700 | 50700 | 50100 | 48659 |
| 620 | 20240819 | 090000 | 5409304900 | 50600 | 50800 | 50900 | 50400 | 102127 |