32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240819 | 190000 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 20727 |
| 3 | 20240819 | 185900 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 4 | 20240819 | 185800 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 5 | 20240819 | 185700 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 6 | 20240819 | 185600 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 7 | 20240819 | 185500 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 8 | 20240819 | 185400 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 9 | 20240819 | 185300 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 10 | 20240819 | 185200 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 11 | 20240819 | 185100 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 12 | 20240819 | 185000 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 13 | 20240819 | 184900 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 14 | 20240819 | 184800 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 15 | 20240819 | 184700 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 16 | 20240819 | 184600 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 17 | 20240819 | 184500 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 18 | 20240819 | 184400 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 19 | 20240819 | 184300 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 20 | 20240819 | 184200 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 21 | 20240819 | 184100 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 22 | 20240819 | 184000 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 23 | 20240819 | 183900 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 24 | 20240819 | 183800 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 25 | 20240819 | 183700 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 26 | 20240819 | 183600 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 27 | 20240819 | 183500 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 28 | 20240819 | 183400 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 29 | 20240819 | 183300 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 30 | 20240819 | 183200 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 31 | 20240819 | 183100 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 32 | 20240819 | 183000 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 20727 |
| 33 | 20240819 | 182900 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 34 | 20240819 | 182800 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 35 | 20240819 | 182700 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 36 | 20240819 | 182600 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 37 | 20240819 | 182500 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 38 | 20240819 | 182400 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 39 | 20240819 | 182300 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 40 | 20240819 | 182200 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 41 | 20240819 | 182100 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 42 | 20240819 | 182000 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 43 | 20240819 | 181900 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 44 | 20240819 | 181800 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 45 | 20240819 | 181700 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 46 | 20240819 | 181600 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 47 | 20240819 | 181500 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 48 | 20240819 | 181400 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 49 | 20240819 | 181300 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 50 | 20240819 | 181200 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 51 | 20240819 | 181100 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 52 | 20240819 | 181000 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 53 | 20240819 | 180900 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 54 | 20240819 | 180800 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 55 | 20240819 | 180700 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 56 | 20240819 | 180600 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 57 | 20240819 | 180500 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 58 | 20240819 | 180400 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 59 | 20240819 | 180300 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 60 | 20240819 | 180200 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 61 | 20240819 | 180100 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 62 | 20240819 | 180000 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 20727 |
| 63 | 20240819 | 175900 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 64 | 20240819 | 175800 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 65 | 20240819 | 175700 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 66 | 20240819 | 175600 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 67 | 20240819 | 175500 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 68 | 20240819 | 175400 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 69 | 20240819 | 175300 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 70 | 20240819 | 175200 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 71 | 20240819 | 175100 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 72 | 20240819 | 175000 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 73 | 20240819 | 174900 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 74 | 20240819 | 174800 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 75 | 20240819 | 174700 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 76 | 20240819 | 174600 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 77 | 20240819 | 174500 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 78 | 20240819 | 174400 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 79 | 20240819 | 174300 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 80 | 20240819 | 174200 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 81 | 20240819 | 174100 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 82 | 20240819 | 174000 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 83 | 20240819 | 173900 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 84 | 20240819 | 173800 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 85 | 20240819 | 173700 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 86 | 20240819 | 173600 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 87 | 20240819 | 173500 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 88 | 20240819 | 173400 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 89 | 20240819 | 173300 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 90 | 20240819 | 173200 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 91 | 20240819 | 173100 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 92 | 20240819 | 173000 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 20727 |
| 93 | 20240819 | 172900 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 94 | 20240819 | 172800 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 95 | 20240819 | 172700 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 96 | 20240819 | 172600 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 97 | 20240819 | 172500 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 98 | 20240819 | 172400 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 99 | 20240819 | 172300 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 100 | 20240819 | 172200 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 101 | 20240819 | 172100 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 102 | 20240819 | 172000 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 103 | 20240819 | 171900 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 104 | 20240819 | 171800 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 105 | 20240819 | 171700 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 106 | 20240819 | 171600 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 107 | 20240819 | 171500 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 108 | 20240819 | 171400 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 109 | 20240819 | 171300 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 110 | 20240819 | 171200 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 111 | 20240819 | 171100 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 112 | 20240819 | 171000 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 113 | 20240819 | 170900 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 114 | 20240819 | 170800 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 115 | 20240819 | 170700 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 116 | 20240819 | 170600 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 117 | 20240819 | 170500 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 118 | 20240819 | 170400 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 119 | 20240819 | 170300 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 120 | 20240819 | 170200 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 121 | 20240819 | 170100 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 122 | 20240819 | 170000 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 20727 |
| 123 | 20240819 | 165900 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 124 | 20240819 | 165800 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 125 | 20240819 | 165700 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 126 | 20240819 | 165600 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 127 | 20240819 | 165500 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 128 | 20240819 | 165400 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 129 | 20240819 | 165300 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 130 | 20240819 | 165200 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 131 | 20240819 | 165100 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 132 | 20240819 | 165000 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 133 | 20240819 | 164900 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 134 | 20240819 | 164800 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 135 | 20240819 | 164700 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 136 | 20240819 | 164600 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 137 | 20240819 | 164500 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 138 | 20240819 | 164400 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 139 | 20240819 | 164300 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 140 | 20240819 | 164200 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 141 | 20240819 | 164100 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 142 | 20240819 | 164000 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 143 | 20240819 | 163900 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 144 | 20240819 | 163800 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 145 | 20240819 | 163700 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 146 | 20240819 | 163600 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 147 | 20240819 | 163500 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 148 | 20240819 | 163400 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 149 | 20240819 | 163300 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 150 | 20240819 | 163200 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 151 | 20240819 | 163100 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 152 | 20240819 | 163000 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 20727 |
| 153 | 20240819 | 162900 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 154 | 20240819 | 162800 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 155 | 20240819 | 162700 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 156 | 20240819 | 162600 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 157 | 20240819 | 162500 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 158 | 20240819 | 162400 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 159 | 20240819 | 162300 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 160 | 20240819 | 162200 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 161 | 20240819 | 162100 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 162 | 20240819 | 162000 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 163 | 20240819 | 161900 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 164 | 20240819 | 161800 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 165 | 20240819 | 161700 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 166 | 20240819 | 161600 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 167 | 20240819 | 161500 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 168 | 20240819 | 161400 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 169 | 20240819 | 161300 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 170 | 20240819 | 161200 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 171 | 20240819 | 161100 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 172 | 20240819 | 161000 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 173 | 20240819 | 160900 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 174 | 20240819 | 160800 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 175 | 20240819 | 160700 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 176 | 20240819 | 160600 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 177 | 20240819 | 160500 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 178 | 20240819 | 160400 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 179 | 20240819 | 160300 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 180 | 20240819 | 160200 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 181 | 20240819 | 160100 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 182 | 20240819 | 160000 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 20727 |
| 183 | 20240819 | 155900 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 184 | 20240819 | 155800 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 185 | 20240819 | 155700 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 186 | 20240819 | 155600 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 187 | 20240819 | 155500 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 188 | 20240819 | 155400 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 189 | 20240819 | 155300 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 190 | 20240819 | 155200 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 191 | 20240819 | 155100 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 192 | 20240819 | 155000 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 193 | 20240819 | 154900 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 194 | 20240819 | 154800 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 195 | 20240819 | 154700 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 196 | 20240819 | 154600 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 197 | 20240819 | 154500 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 198 | 20240819 | 154400 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 199 | 20240819 | 154300 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 200 | 20240819 | 154200 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 201 | 20240819 | 154100 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 202 | 20240819 | 154000 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 203 | 20240819 | 153900 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 204 | 20240819 | 153800 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 205 | 20240819 | 153700 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 206 | 20240819 | 153600 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 207 | 20240819 | 153500 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 208 | 20240819 | 153400 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 209 | 20240819 | 153300 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 210 | 20240819 | 153200 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 211 | 20240819 | 153100 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 0 |
| 212 | 20240819 | 153000 | 10877584100 | 45600 | 45600 | 45600 | 45600 | 41454 |
| 213 | 20240819 | 152900 | 9932432900 | 45400 | 45400 | 45400 | 45400 | 0 |
| 214 | 20240819 | 152800 | 9932432900 | 45400 | 45400 | 45400 | 45400 | 0 |
| 215 | 20240819 | 152700 | 9932432900 | 45400 | 45400 | 45400 | 45400 | 0 |
| 216 | 20240819 | 152600 | 9932432900 | 45400 | 45400 | 45400 | 45400 | 0 |
| 217 | 20240819 | 152500 | 9932432900 | 45400 | 45400 | 45400 | 45400 | 0 |
| 218 | 20240819 | 152400 | 9932432900 | 45400 | 45400 | 45400 | 45400 | 0 |
| 219 | 20240819 | 152300 | 9932432900 | 45400 | 45400 | 45400 | 45400 | 0 |
| 220 | 20240819 | 152200 | 9932432900 | 45400 | 45400 | 45400 | 45400 | 0 |
| 221 | 20240819 | 152100 | 9932432900 | 45400 | 45400 | 45400 | 45400 | 0 |
| 222 | 20240819 | 152000 | 9932432900 | 45400 | 45400 | 45400 | 45400 | 0 |
| 223 | 20240819 | 151900 | 9932432900 | 45400 | 45400 | 45400 | 45350 | 795 |
| 224 | 20240819 | 151800 | 9896357450 | 45350 | 45350 | 45400 | 45350 | 643 |
| 225 | 20240819 | 151700 | 9867177150 | 45350 | 45350 | 45400 | 45350 | 513 |
| 226 | 20240819 | 151600 | 9843890400 | 45350 | 45350 | 45400 | 45350 | 354 |
| 227 | 20240819 | 151500 | 9827820550 | 45400 | 45400 | 45400 | 45350 | 967 |
| 228 | 20240819 | 151400 | 9783923600 | 45400 | 45350 | 45400 | 45300 | 866 |
| 229 | 20240819 | 151300 | 9744649750 | 45350 | 45300 | 45350 | 45300 | 836 |
| 230 | 20240819 | 151200 | 9706743650 | 45300 | 45400 | 45400 | 45300 | 757 |
| 231 | 20240819 | 151100 | 9672414200 | 45400 | 45400 | 45400 | 45350 | 826 |
| 232 | 20240819 | 151000 | 9634946900 | 45400 | 45400 | 45400 | 45350 | 329 |
| 233 | 20240819 | 150900 | 9620017650 | 45400 | 45400 | 45400 | 45350 | 208 |
| 234 | 20240819 | 150800 | 9610581400 | 45400 | 45400 | 45400 | 45350 | 128 |
| 235 | 20240819 | 150700 | 9604772700 | 45350 | 45350 | 45400 | 45350 | 73 |
| 236 | 20240819 | 150600 | 9601459200 | 45400 | 45400 | 45400 | 45350 | 255 |
| 237 | 20240819 | 150500 | 9589892050 | 45400 | 45350 | 45400 | 45350 | 114 |
| 238 | 20240819 | 150400 | 9584720150 | 45350 | 45400 | 45400 | 45350 | 77 |
| 239 | 20240819 | 150300 | 9581225250 | 45400 | 45400 | 45450 | 45350 | 272 |
| 240 | 20240819 | 150200 | 9568874700 | 45400 | 45450 | 45450 | 45400 | 226 |
| 241 | 20240819 | 150100 | 9558611500 | 45450 | 45350 | 45450 | 45350 | 306 |
| 242 | 20240819 | 150000 | 9544724950 | 45400 | 45350 | 45400 | 45300 | 213 |
| 243 | 20240819 | 145900 | 9535058500 | 45350 | 45300 | 45350 | 45300 | 279 |
| 244 | 20240819 | 145800 | 9522410700 | 45350 | 45350 | 45400 | 45250 | 1747 |
| 245 | 20240819 | 145700 | 9443222850 | 45400 | 45400 | 45400 | 45350 | 199 |
| 246 | 20240819 | 145600 | 9434191750 | 45400 | 45350 | 45400 | 45250 | 2520 |
| 247 | 20240819 | 145500 | 9319950750 | 45400 | 45350 | 45400 | 45350 | 472 |
| 248 | 20240819 | 145400 | 9298538400 | 45400 | 45400 | 45400 | 45350 | 261 |
| 249 | 20240819 | 145300 | 9286693250 | 45350 | 45400 | 45400 | 45350 | 143 |
| 250 | 20240819 | 145200 | 9280205200 | 45350 | 45350 | 45400 | 45350 | 587 |
| 251 | 20240819 | 145100 | 9253562450 | 45400 | 45400 | 45400 | 45350 | 230 |
| 252 | 20240819 | 145000 | 9243121100 | 45350 | 45350 | 45400 | 45350 | 148 |
| 253 | 20240819 | 144900 | 9236406400 | 45400 | 45350 | 45400 | 45350 | 197 |
| 254 | 20240819 | 144800 | 9227464400 | 45400 | 45400 | 45400 | 45350 | 737 |
| 255 | 20240819 | 144700 | 9194031250 | 45400 | 45400 | 45400 | 45350 | 603 |
| 256 | 20240819 | 144600 | 9166655950 | 45400 | 45400 | 45400 | 45350 | 324 |
| 257 | 20240819 | 144500 | 9151950550 | 45400 | 45400 | 45400 | 45350 | 165 |
| 258 | 20240819 | 144400 | 9144463650 | 45400 | 45400 | 45400 | 45350 | 237 |
| 259 | 20240819 | 144300 | 9133707500 | 45400 | 45400 | 45400 | 45350 | 69 |
| 260 | 20240819 | 144200 | 9130575150 | 45350 | 45400 | 45400 | 45350 | 162 |
| 261 | 20240819 | 144100 | 9123224950 | 45350 | 45350 | 45400 | 45350 | 270 |
| 262 | 20240819 | 144000 | 9110979150 | 45400 | 45400 | 45400 | 45350 | 238 |
| 263 | 20240819 | 143900 | 9100177250 | 45400 | 45400 | 45400 | 45350 | 269 |
| 264 | 20240819 | 143800 | 9087968200 | 45400 | 45400 | 45400 | 45350 | 637 |
| 265 | 20240819 | 143700 | 9059076200 | 45400 | 45400 | 45400 | 45350 | 52 |
| 266 | 20240819 | 143600 | 9056715600 | 45350 | 45350 | 45400 | 45350 | 189 |
| 267 | 20240819 | 143500 | 9048138250 | 45400 | 45350 | 45400 | 45350 | 275 |
| 268 | 20240819 | 143400 | 9035662850 | 45350 | 45300 | 45400 | 45300 | 1198 |
| 269 | 20240819 | 143300 | 8981361600 | 45300 | 45400 | 45450 | 45300 | 2181 |
| 270 | 20240819 | 143200 | 8882373100 | 45450 | 45400 | 45450 | 45400 | 478 |
| 271 | 20240819 | 143100 | 8860664300 | 45400 | 45450 | 45450 | 45400 | 438 |
| 272 | 20240819 | 143000 | 8840775650 | 45400 | 45450 | 45450 | 45400 | 71 |
| 273 | 20240819 | 142900 | 8837550550 | 45400 | 45400 | 45450 | 45400 | 195 |
| 274 | 20240819 | 142800 | 8828693350 | 45400 | 45400 | 45450 | 45400 | 108 |
| 275 | 20240819 | 142700 | 8823785000 | 45450 | 45450 | 45450 | 45400 | 158 |
| 276 | 20240819 | 142600 | 8816604750 | 45400 | 45400 | 45450 | 45400 | 588 |
| 277 | 20240819 | 142500 | 8789908350 | 45400 | 45400 | 45450 | 45400 | 431 |
| 278 | 20240819 | 142400 | 8770335250 | 45400 | 45400 | 45450 | 45400 | 928 |
| 279 | 20240819 | 142300 | 8728201900 | 45400 | 45400 | 45450 | 45400 | 178 |
| 280 | 20240819 | 142200 | 8720115350 | 45450 | 45400 | 45450 | 45400 | 130 |
| 281 | 20240819 | 142100 | 8714208550 | 45400 | 45450 | 45450 | 45400 | 394 |
| 282 | 20240819 | 142000 | 8696308500 | 45450 | 45450 | 45450 | 45400 | 42 |
| 283 | 20240819 | 141900 | 8694400250 | 45400 | 45400 | 45450 | 45400 | 204 |
| 284 | 20240819 | 141800 | 8685132450 | 45400 | 45450 | 45450 | 45400 | 205 |
| 285 | 20240819 | 141700 | 8675815600 | 45400 | 45400 | 45450 | 45400 | 88 |
| 286 | 20240819 | 141600 | 8671818100 | 45450 | 45400 | 45450 | 45400 | 73 |
| 287 | 20240819 | 141500 | 8668500550 | 45450 | 45450 | 45450 | 45400 | 208 |
| 288 | 20240819 | 141400 | 8659050650 | 45450 | 45450 | 45450 | 45400 | 234 |
| 289 | 20240819 | 141300 | 8648423200 | 45400 | 45400 | 45450 | 45300 | 1162 |
| 290 | 20240819 | 141200 | 8595727250 | 45400 | 45500 | 45550 | 45300 | 3193 |
| 291 | 20240819 | 141100 | 8450746650 | 45550 | 45550 | 45550 | 45500 | 405 |
| 292 | 20240819 | 141000 | 8432315550 | 45500 | 45550 | 45600 | 45500 | 820 |
| 293 | 20240819 | 140900 | 8394967150 | 45600 | 45600 | 45650 | 45550 | 310 |
| 294 | 20240819 | 140800 | 8380833550 | 45600 | 45600 | 45650 | 45600 | 309 |
| 295 | 20240819 | 140700 | 8366738100 | 45600 | 45600 | 45650 | 45600 | 97 |
| 296 | 20240819 | 140600 | 8362312750 | 45600 | 45650 | 45700 | 45600 | 1345 |
| 297 | 20240819 | 140500 | 8300921150 | 45650 | 45650 | 45700 | 45650 | 770 |
| 298 | 20240819 | 140400 | 8265766150 | 45650 | 45650 | 45700 | 45650 | 245 |
| 299 | 20240819 | 140300 | 8254576100 | 45700 | 45700 | 45700 | 45650 | 83 |
| 300 | 20240819 | 140200 | 8250783150 | 45700 | 45700 | 45700 | 45650 | 436 |
| 301 | 20240819 | 140100 | 8230871150 | 45700 | 45700 | 45700 | 45650 | 142 |
| 302 | 20240819 | 140000 | 8224382400 | 45700 | 45700 | 45700 | 45650 | 140 |
| 303 | 20240819 | 135900 | 8217985750 | 45650 | 45700 | 45700 | 45650 | 203 |
| 304 | 20240819 | 135800 | 8208711250 | 45700 | 45700 | 45700 | 45650 | 324 |
| 305 | 20240819 | 135700 | 8193907100 | 45700 | 45700 | 45700 | 45650 | 340 |
| 306 | 20240819 | 135600 | 8178371900 | 45650 | 45650 | 45700 | 45650 | 176 |
| 307 | 20240819 | 135500 | 8170328950 | 45700 | 45650 | 45700 | 45650 | 307 |
| 308 | 20240819 | 135400 | 8156304550 | 45700 | 45600 | 45700 | 45600 | 239 |
| 309 | 20240819 | 135300 | 8145385900 | 45650 | 45650 | 45650 | 45600 | 362 |
| 310 | 20240819 | 135200 | 8128862550 | 45650 | 45600 | 45650 | 45600 | 196 |
| 311 | 20240819 | 135100 | 8119915600 | 45600 | 45600 | 45650 | 45550 | 402 |
| 312 | 20240819 | 135000 | 8101580450 | 45600 | 45600 | 45600 | 45550 | 288 |
| 313 | 20240819 | 134900 | 8088453750 | 45600 | 45550 | 45600 | 45550 | 812 |
| 314 | 20240819 | 134800 | 8051426700 | 45600 | 45600 | 45600 | 45600 | 236 |
| 315 | 20240819 | 134700 | 8040665100 | 45600 | 45550 | 45600 | 45500 | 624 |
| 316 | 20240819 | 134600 | 8012243750 | 45550 | 45500 | 45550 | 45500 | 322 |
| 317 | 20240819 | 134500 | 7997586800 | 45550 | 45550 | 45550 | 45500 | 222 |
| 318 | 20240819 | 134400 | 7987474950 | 45550 | 45650 | 45650 | 45500 | 5176 |
| 319 | 20240819 | 134300 | 7751469000 | 45600 | 45650 | 45700 | 45600 | 2811 |
| 320 | 20240819 | 134200 | 7623234600 | 45650 | 45650 | 45650 | 45600 | 450 |
| 321 | 20240819 | 134100 | 7602694800 | 45650 | 45650 | 45650 | 45600 | 163 |
| 322 | 20240819 | 134000 | 7595253900 | 45600 | 45650 | 45650 | 45600 | 349 |
| 323 | 20240819 | 133900 | 7579324000 | 45650 | 45700 | 45700 | 45600 | 568 |
| 324 | 20240819 | 133800 | 7553394250 | 45700 | 45700 | 45700 | 45650 | 769 |
| 325 | 20240819 | 133700 | 7518256000 | 45700 | 45650 | 45700 | 45600 | 811 |
| 326 | 20240819 | 133600 | 7481233250 | 45700 | 45700 | 45700 | 45650 | 224 |
| 327 | 20240819 | 133500 | 7471001500 | 45700 | 45700 | 45700 | 45600 | 787 |
| 328 | 20240819 | 133400 | 7435071550 | 45650 | 45700 | 45700 | 45650 | 174 |
| 329 | 20240819 | 133300 | 7427119850 | 45700 | 45750 | 45750 | 45650 | 167 |
| 330 | 20240819 | 133200 | 7419492200 | 45650 | 45750 | 45750 | 45650 | 481 |
| 331 | 20240819 | 133100 | 7397511450 | 45700 | 45750 | 45750 | 45700 | 915 |
| 332 | 20240819 | 133000 | 7355693900 | 45750 | 45750 | 45750 | 45650 | 1606 |
| 333 | 20240819 | 132900 | 7282317700 | 45700 | 45800 | 45800 | 45700 | 4387 |
| 334 | 20240819 | 132800 | 7081622700 | 45800 | 45800 | 45800 | 45750 | 128 |
| 335 | 20240819 | 132700 | 7075760450 | 45800 | 45800 | 45800 | 45750 | 204 |
| 336 | 20240819 | 132600 | 7066418850 | 45800 | 45800 | 45800 | 45800 | 398 |
| 337 | 20240819 | 132500 | 7048190450 | 45750 | 45750 | 45800 | 45750 | 112 |
| 338 | 20240819 | 132400 | 7043063750 | 45750 | 45800 | 45800 | 45750 | 177 |
| 339 | 20240819 | 132300 | 7034962000 | 45750 | 45800 | 45800 | 45750 | 170 |
| 340 | 20240819 | 132200 | 7027176050 | 45750 | 45800 | 45800 | 45750 | 204 |
| 341 | 20240819 | 132100 | 7017841850 | 45750 | 45800 | 45800 | 45750 | 55 |
| 342 | 20240819 | 132000 | 7015323000 | 45800 | 45850 | 45850 | 45800 | 1741 |
| 343 | 20240819 | 131900 | 6935584150 | 45850 | 45850 | 45850 | 45800 | 139 |
| 344 | 20240819 | 131800 | 6929216950 | 45800 | 45850 | 45850 | 45800 | 29 |
| 345 | 20240819 | 131700 | 6927888500 | 45800 | 45850 | 45850 | 45800 | 204 |
| 346 | 20240819 | 131600 | 6918540250 | 45800 | 45850 | 45850 | 45800 | 329 |
| 347 | 20240819 | 131500 | 6903470650 | 45850 | 45800 | 45850 | 45750 | 1736 |
| 348 | 20240819 | 131400 | 6823951500 | 45800 | 45750 | 45800 | 45750 | 271 |
| 349 | 20240819 | 131300 | 6811544850 | 45800 | 45800 | 45800 | 45800 | 131 |
| 350 | 20240819 | 131200 | 6805545050 | 45750 | 45750 | 45800 | 45750 | 639 |
| 351 | 20240819 | 131100 | 6776288900 | 45800 | 45750 | 45800 | 45750 | 996 |
| 352 | 20240819 | 131000 | 6730689100 | 45800 | 45800 | 45800 | 45750 | 364 |
| 353 | 20240819 | 130900 | 6714031500 | 45750 | 45800 | 45800 | 45750 | 250 |
| 354 | 20240819 | 130800 | 6702586550 | 45800 | 45800 | 45800 | 45800 | 896 |
| 355 | 20240819 | 130700 | 6661549750 | 45800 | 45750 | 45800 | 45700 | 5474 |
| 356 | 20240819 | 130600 | 6410973650 | 45750 | 45650 | 45750 | 45650 | 5940 |
| 357 | 20240819 | 130500 | 6139568100 | 45650 | 45650 | 45650 | 45600 | 208 |
| 358 | 20240819 | 130400 | 6130073500 | 45650 | 45550 | 45650 | 45550 | 928 |
| 359 | 20240819 | 130300 | 6087760950 | 45600 | 45600 | 45600 | 45550 | 229 |
| 360 | 20240819 | 130200 | 6077321800 | 45550 | 45550 | 45600 | 45550 | 127 |
| 361 | 20240819 | 130100 | 6071532650 | 45600 | 45600 | 45600 | 45550 | 422 |
| 362 | 20240819 | 130000 | 6052301550 | 45550 | 45600 | 45600 | 45550 | 568 |
| 363 | 20240819 | 125900 | 6026404700 | 45600 | 45600 | 45600 | 45550 | 252 |
| 364 | 20240819 | 125800 | 6014917400 | 45550 | 45550 | 45600 | 45550 | 98 |
| 365 | 20240819 | 125700 | 6010448750 | 45600 | 45550 | 45600 | 45550 | 274 |
| 366 | 20240819 | 125600 | 5997958250 | 45550 | 45600 | 45600 | 45550 | 185 |
| 367 | 20240819 | 125500 | 5989523750 | 45550 | 45600 | 45600 | 45550 | 83 |
| 368 | 20240819 | 125400 | 5985739300 | 45600 | 45600 | 45600 | 45550 | 372 |
| 369 | 20240819 | 125300 | 5968783850 | 45550 | 45550 | 45600 | 45550 | 97 |
| 370 | 20240819 | 125200 | 5964361450 | 45600 | 45600 | 45600 | 45550 | 220 |
| 371 | 20240819 | 125100 | 5954332950 | 45550 | 45600 | 45600 | 45550 | 107 |
| 372 | 20240819 | 125000 | 5949454450 | 45600 | 45600 | 45600 | 45550 | 202 |
| 373 | 20240819 | 124900 | 5940244200 | 45600 | 45550 | 45600 | 45550 | 148 |
| 374 | 20240819 | 124800 | 5933497250 | 45600 | 45600 | 45600 | 45550 | 171 |
| 375 | 20240819 | 124700 | 5925699750 | 45550 | 45550 | 45600 | 45550 | 213 |
| 376 | 20240819 | 124600 | 5915992350 | 45550 | 45550 | 45600 | 45550 | 267 |
| 377 | 20240819 | 124500 | 5903822750 | 45550 | 45600 | 45600 | 45550 | 300 |
| 378 | 20240819 | 124400 | 5890150250 | 45600 | 45600 | 45600 | 45550 | 212 |
| 379 | 20240819 | 124300 | 5880487700 | 45600 | 45600 | 45600 | 45550 | 348 |
| 380 | 20240819 | 124200 | 5864627700 | 45550 | 45600 | 45600 | 45550 | 103 |
| 381 | 20240819 | 124100 | 5859931150 | 45600 | 45600 | 45600 | 45550 | 156 |
| 382 | 20240819 | 124000 | 5852817650 | 45550 | 45550 | 45600 | 45550 | 290 |
| 383 | 20240819 | 123900 | 5839602050 | 45600 | 45600 | 45600 | 45550 | 174 |
| 384 | 20240819 | 123800 | 5831667700 | 45550 | 45550 | 45600 | 45550 | 306 |
| 385 | 20240819 | 123700 | 5817729150 | 45550 | 45500 | 45550 | 45500 | 602 |
| 386 | 20240819 | 123600 | 5790310000 | 45500 | 45500 | 45550 | 45500 | 86 |
| 387 | 20240819 | 123500 | 5786393000 | 45550 | 45600 | 45600 | 45550 | 2235 |
| 388 | 20240819 | 123400 | 5684573450 | 45600 | 45550 | 45600 | 45550 | 275 |
| 389 | 20240819 | 123300 | 5672046950 | 45600 | 45550 | 45650 | 45550 | 603 |
| 390 | 20240819 | 123200 | 5644551600 | 45600 | 45550 | 45600 | 45550 | 14 |
| 391 | 20240819 | 123100 | 5643913250 | 45600 | 45550 | 45600 | 45550 | 356 |
| 392 | 20240819 | 123000 | 5627679950 | 45550 | 45600 | 45600 | 45550 | 203 |
| 393 | 20240819 | 122900 | 5618429750 | 45600 | 45600 | 45600 | 45550 | 386 |
| 394 | 20240819 | 122800 | 5600846750 | 45550 | 45600 | 45600 | 45550 | 60 |
| 395 | 20240819 | 122700 | 5598112700 | 45600 | 45600 | 45600 | 45550 | 42 |
| 396 | 20240819 | 122600 | 5596197550 | 45650 | 45550 | 45650 | 45550 | 2191 |
| 397 | 20240819 | 122500 | 5496295400 | 45550 | 45550 | 45600 | 45550 | 178 |
| 398 | 20240819 | 122400 | 5488186800 | 45600 | 45600 | 45600 | 45600 | 19 |
| 399 | 20240819 | 122300 | 5487320400 | 45550 | 45550 | 45600 | 45500 | 831 |
| 400 | 20240819 | 122200 | 5449466850 | 45500 | 45500 | 45550 | 45500 | 175 |
| 401 | 20240819 | 122100 | 5441503250 | 45500 | 45550 | 45550 | 45500 | 38 |
| 402 | 20240819 | 122000 | 5439772500 | 45550 | 45550 | 45550 | 45500 | 96 |
| 403 | 20240819 | 121900 | 5435402650 | 45550 | 45550 | 45550 | 45500 | 130 |
| 404 | 20240819 | 121800 | 5429486900 | 45500 | 45550 | 45550 | 45500 | 192 |
| 405 | 20240819 | 121700 | 5420749150 | 45500 | 45550 | 45550 | 45500 | 32 |
| 406 | 20240819 | 121600 | 5419291600 | 45550 | 45500 | 45550 | 45500 | 121 |
| 407 | 20240819 | 121500 | 5413780300 | 45500 | 45500 | 45500 | 45500 | 284 |
| 408 | 20240819 | 121400 | 5400858300 | 45500 | 45500 | 45500 | 45500 | 624 |
| 409 | 20240819 | 121300 | 5372466300 | 45500 | 45450 | 45500 | 45450 | 69 |
| 410 | 20240819 | 121200 | 5369326950 | 45450 | 45500 | 45500 | 45450 | 168 |
| 411 | 20240819 | 121100 | 5361685350 | 45450 | 45450 | 45500 | 45450 | 172 |
| 412 | 20240819 | 121000 | 5353862600 | 45500 | 45450 | 45500 | 45450 | 178 |
| 413 | 20240819 | 120900 | 5345765100 | 45500 | 45450 | 45500 | 45450 | 111 |
| 414 | 20240819 | 120800 | 5340718800 | 45500 | 45500 | 45500 | 45500 | 145 |
| 415 | 20240819 | 120700 | 5334121300 | 45450 | 45450 | 45500 | 45450 | 118 |
| 416 | 20240819 | 120600 | 5328757000 | 45500 | 45500 | 45500 | 45450 | 141 |
| 417 | 20240819 | 120500 | 5322346150 | 45450 | 45450 | 45500 | 45450 | 60 |
| 418 | 20240819 | 120400 | 5319619100 | 45450 | 45450 | 45450 | 45400 | 183 |
| 419 | 20240819 | 120300 | 5311301850 | 45450 | 45450 | 45450 | 45400 | 126 |
| 420 | 20240819 | 120200 | 5305575650 | 45450 | 45400 | 45450 | 45400 | 74 |
| 421 | 20240819 | 120100 | 5302215150 | 45450 | 45450 | 45450 | 45400 | 120 |
| 422 | 20240819 | 120000 | 5296761250 | 45400 | 45400 | 45450 | 45400 | 135 |
| 423 | 20240819 | 115900 | 5290628850 | 45450 | 45400 | 45450 | 45400 | 85 |
| 424 | 20240819 | 115800 | 5286769350 | 45450 | 45400 | 45450 | 45400 | 75 |
| 425 | 20240819 | 115700 | 5283361850 | 45450 | 45400 | 45450 | 45400 | 91 |
| 426 | 20240819 | 115600 | 5279229600 | 45450 | 45450 | 45450 | 45400 | 86 |
| 427 | 20240819 | 115500 | 5275322400 | 45400 | 45400 | 45400 | 45400 | 88 |
| 428 | 20240819 | 115400 | 5271327200 | 45450 | 45450 | 45450 | 45400 | 119 |
| 429 | 20240819 | 115300 | 5265921700 | 45450 | 45500 | 45500 | 45400 | 92 |
| 430 | 20240819 | 115200 | 5261739850 | 45450 | 45450 | 45450 | 45450 | 88 |
| 431 | 20240819 | 115100 | 5257740250 | 45450 | 45450 | 45450 | 45400 | 365 |
| 432 | 20240819 | 115000 | 5241152250 | 45400 | 45450 | 45450 | 45400 | 195 |
| 433 | 20240819 | 114900 | 5232297100 | 45450 | 45400 | 45450 | 45400 | 146 |
| 434 | 20240819 | 114800 | 5225666150 | 45400 | 45450 | 45450 | 45400 | 46 |
| 435 | 20240819 | 114700 | 5223577500 | 45450 | 45450 | 45450 | 45400 | 282 |
| 436 | 20240819 | 114600 | 5210762700 | 45450 | 45450 | 45500 | 45400 | 480 |
| 437 | 20240819 | 114500 | 5188948250 | 45450 | 45450 | 45500 | 45450 | 139 |
| 438 | 20240819 | 114400 | 5182629950 | 45450 | 45450 | 45500 | 45450 | 256 |
| 439 | 20240819 | 114300 | 5170994500 | 45450 | 45450 | 45500 | 45400 | 395 |
| 440 | 20240819 | 114200 | 5153040750 | 45400 | 45400 | 45450 | 45400 | 184 |
| 441 | 20240819 | 114100 | 5144682300 | 45450 | 45450 | 45450 | 45400 | 102 |
| 442 | 20240819 | 114000 | 5140048850 | 45450 | 45450 | 45450 | 45400 | 151 |
| 443 | 20240819 | 113900 | 5133190100 | 45400 | 45450 | 45450 | 45400 | 285 |
| 444 | 20240819 | 113800 | 5120242700 | 45400 | 45400 | 45450 | 45400 | 172 |
| 445 | 20240819 | 113700 | 5112429000 | 45400 | 45400 | 45450 | 45400 | 42 |
| 446 | 20240819 | 113600 | 5110521500 | 45450 | 45400 | 45450 | 45400 | 159 |
| 447 | 20240819 | 113500 | 5103296200 | 45400 | 45450 | 45450 | 45400 | 389 |
| 448 | 20240819 | 113400 | 5085618150 | 45400 | 45450 | 45500 | 45400 | 950 |
| 449 | 20240819 | 113300 | 5042444000 | 45500 | 45500 | 45500 | 45450 | 142 |
| 450 | 20240819 | 113200 | 5035984250 | 45450 | 45450 | 45500 | 45450 | 158 |
| 451 | 20240819 | 113100 | 5028801100 | 45500 | 45450 | 45500 | 45450 | 74 |
| 452 | 20240819 | 113000 | 5025435400 | 45500 | 45450 | 45500 | 45450 | 182 |
| 453 | 20240819 | 112900 | 5017159300 | 45500 | 45450 | 45500 | 45450 | 91 |
| 454 | 20240819 | 112800 | 5013020850 | 45450 | 45550 | 45550 | 45450 | 954 |
| 455 | 20240819 | 112700 | 4969613950 | 45500 | 45500 | 45550 | 45500 | 183 |
| 456 | 20240819 | 112600 | 4961287400 | 45500 | 45550 | 45550 | 45500 | 106 |
| 457 | 20240819 | 112500 | 4956461250 | 45500 | 45500 | 45550 | 45500 | 68 |
| 458 | 20240819 | 112400 | 4953366150 | 45550 | 45550 | 45550 | 45500 | 198 |
| 459 | 20240819 | 112300 | 4944353150 | 45550 | 45500 | 45550 | 45500 | 102 |
| 460 | 20240819 | 112200 | 4939709000 | 45550 | 45550 | 45550 | 45500 | 162 |
| 461 | 20240819 | 112100 | 4932335450 | 45500 | 45500 | 45550 | 45500 | 54 |
| 462 | 20240819 | 112000 | 4929877050 | 45500 | 45550 | 45550 | 45500 | 140 |
| 463 | 20240819 | 111900 | 4923504750 | 45500 | 45550 | 45550 | 45500 | 83 |
| 464 | 20240819 | 111800 | 4919724200 | 45500 | 45550 | 45550 | 45500 | 144 |
| 465 | 20240819 | 111700 | 4913169550 | 45550 | 45550 | 45550 | 45500 | 29 |
| 466 | 20240819 | 111600 | 4911848750 | 45550 | 45550 | 45550 | 45500 | 91 |
| 467 | 20240819 | 111500 | 4907705650 | 45500 | 45500 | 45550 | 45500 | 39 |
| 468 | 20240819 | 111400 | 4905929500 | 45550 | 45500 | 45550 | 45500 | 729 |
| 469 | 20240819 | 111300 | 4872759350 | 45450 | 45500 | 45500 | 45450 | 91 |
| 470 | 20240819 | 111200 | 4868622450 | 45450 | 45500 | 45500 | 45450 | 118 |
| 471 | 20240819 | 111100 | 4863256850 | 45450 | 45450 | 45500 | 45450 | 81 |
| 472 | 20240819 | 111000 | 4859575200 | 45450 | 45450 | 45450 | 45450 | 49 |
| 473 | 20240819 | 110900 | 4857348150 | 45500 | 45550 | 45550 | 45500 | 828 |
| 474 | 20240819 | 110800 | 4819671450 | 45500 | 45550 | 45550 | 45500 | 304 |
| 475 | 20240819 | 110700 | 4805838500 | 45550 | 45550 | 45550 | 45500 | 49 |
| 476 | 20240819 | 110600 | 4803606650 | 45550 | 45500 | 45550 | 45500 | 36 |
| 477 | 20240819 | 110500 | 4801967400 | 45550 | 45550 | 45550 | 45500 | 309 |
| 478 | 20240819 | 110400 | 4787892550 | 45550 | 45550 | 45550 | 45500 | 153 |
| 479 | 20240819 | 110300 | 4780927150 | 45500 | 45550 | 45550 | 45500 | 17 |
| 480 | 20240819 | 110200 | 4780153350 | 45550 | 45600 | 45600 | 45550 | 874 |
| 481 | 20240819 | 110100 | 4740337650 | 45600 | 45600 | 45600 | 45600 | 230 |
| 482 | 20240819 | 110000 | 4729849650 | 45600 | 45550 | 45600 | 45550 | 269 |
| 483 | 20240819 | 105900 | 4717592750 | 45600 | 45600 | 45600 | 45600 | 61 |
| 484 | 20240819 | 105800 | 4714811150 | 45600 | 45650 | 45650 | 45600 | 898 |
| 485 | 20240819 | 105700 | 4673856700 | 45600 | 45600 | 45650 | 45550 | 1791 |
| 486 | 20240819 | 105600 | 4592172400 | 45600 | 45600 | 45600 | 45550 | 69 |
| 487 | 20240819 | 105500 | 4589026850 | 45600 | 45600 | 45600 | 45550 | 115 |
| 488 | 20240819 | 105400 | 4583785050 | 45600 | 45600 | 45600 | 45550 | 184 |
| 489 | 20240819 | 105300 | 4575398250 | 45600 | 45600 | 45600 | 45550 | 30 |
| 490 | 20240819 | 105200 | 4574030300 | 45600 | 45600 | 45600 | 45550 | 85 |
| 491 | 20240819 | 105100 | 4570155200 | 45600 | 45600 | 45600 | 45550 | 107 |
| 492 | 20240819 | 105000 | 4565278600 | 45550 | 45600 | 45600 | 45550 | 173 |
| 493 | 20240819 | 104900 | 4557393200 | 45600 | 45500 | 45600 | 45500 | 2234 |
| 494 | 20240819 | 104800 | 4455695500 | 45500 | 45450 | 45500 | 45450 | 94 |
| 495 | 20240819 | 104700 | 4451419250 | 45450 | 45500 | 45500 | 45450 | 162 |
| 496 | 20240819 | 104600 | 4444051750 | 45500 | 45450 | 45500 | 45450 | 60 |
| 497 | 20240819 | 104500 | 4441321800 | 45500 | 45500 | 45500 | 45450 | 270 |
| 498 | 20240819 | 104400 | 4429044200 | 45450 | 45500 | 45500 | 45450 | 70 |
| 499 | 20240819 | 104300 | 4425862400 | 45500 | 45450 | 45500 | 45450 | 13 |
| 500 | 20240819 | 104200 | 4425271250 | 45450 | 45450 | 45500 | 45450 | 596 |
| 501 | 20240819 | 104100 | 4398181600 | 45450 | 45450 | 45450 | 45450 | 102 |
| 502 | 20240819 | 104000 | 4393545700 | 45450 | 45450 | 45450 | 45400 | 206 |
| 503 | 20240819 | 103900 | 4384187450 | 45450 | 45450 | 45450 | 45400 | 162 |
| 504 | 20240819 | 103800 | 4376827000 | 45450 | 45450 | 45450 | 45400 | 150 |
| 505 | 20240819 | 103700 | 4370009650 | 45450 | 45450 | 45450 | 45400 | 123 |
| 506 | 20240819 | 103600 | 4364421700 | 45450 | 45450 | 45450 | 45400 | 207 |
| 507 | 20240819 | 103500 | 4355014700 | 45400 | 45450 | 45450 | 45400 | 434 |
| 508 | 20240819 | 103400 | 4335292550 | 45400 | 45450 | 45450 | 45400 | 136 |
| 509 | 20240819 | 103300 | 4329115700 | 45400 | 45400 | 45450 | 45400 | 123 |
| 510 | 20240819 | 103200 | 4323529400 | 45450 | 45450 | 45450 | 45400 | 222 |
| 511 | 20240819 | 103100 | 4313447200 | 45400 | 45400 | 45450 | 45400 | 45 |
| 512 | 20240819 | 103000 | 4311402850 | 45400 | 45450 | 45450 | 45400 | 171 |
| 513 | 20240819 | 102900 | 4303633850 | 45400 | 45450 | 45500 | 45400 | 810 |
| 514 | 20240819 | 102800 | 4266818950 | 45450 | 45500 | 45500 | 45450 | 104 |
| 515 | 20240819 | 102700 | 4262088300 | 45450 | 45450 | 45500 | 45450 | 122 |
| 516 | 20240819 | 102600 | 4256539900 | 45450 | 45500 | 45500 | 45450 | 86 |
| 517 | 20240819 | 102500 | 4252628700 | 45450 | 45450 | 45500 | 45450 | 171 |
| 518 | 20240819 | 102400 | 4244854400 | 45500 | 45500 | 45500 | 45450 | 201 |
| 519 | 20240819 | 102300 | 4235711350 | 45500 | 45450 | 45500 | 45450 | 491 |
| 520 | 20240819 | 102200 | 4213371550 | 45500 | 45500 | 45500 | 45450 | 168 |
| 521 | 20240819 | 102100 | 4205732700 | 45500 | 45450 | 45500 | 45450 | 120 |
| 522 | 20240819 | 102000 | 4200273050 | 45500 | 45450 | 45500 | 45450 | 50 |
| 523 | 20240819 | 101900 | 4197999600 | 45450 | 45450 | 45500 | 45450 | 161 |
| 524 | 20240819 | 101800 | 4190679400 | 45500 | 45500 | 45500 | 45450 | 195 |
| 525 | 20240819 | 101700 | 4181814450 | 45450 | 45500 | 45500 | 45450 | 199 |
| 526 | 20240819 | 101600 | 4172764050 | 45450 | 45500 | 45500 | 45450 | 440 |
| 527 | 20240819 | 101500 | 4152750700 | 45500 | 45550 | 45550 | 45500 | 668 |
| 528 | 20240819 | 101400 | 4122354100 | 45550 | 45500 | 45550 | 45500 | 472 |
| 529 | 20240819 | 101300 | 4100878000 | 45500 | 45500 | 45500 | 45450 | 168 |
| 530 | 20240819 | 101200 | 4093236650 | 45450 | 45500 | 45500 | 45450 | 109 |
| 531 | 20240819 | 101100 | 4088279600 | 45450 | 45550 | 45600 | 45450 | 1234 |
| 532 | 20240819 | 101000 | 4032092150 | 45550 | 45600 | 45600 | 45550 | 260 |
| 533 | 20240819 | 100900 | 4020245250 | 45550 | 45600 | 45600 | 45550 | 248 |
| 534 | 20240819 | 100800 | 4008939750 | 45600 | 45650 | 45650 | 45550 | 234 |
| 535 | 20240819 | 100700 | 3998268850 | 45650 | 45600 | 45650 | 45550 | 949 |
| 536 | 20240819 | 100600 | 3954996950 | 45600 | 45600 | 45600 | 45500 | 383 |
| 537 | 20240819 | 100500 | 3937545000 | 45550 | 45750 | 45750 | 45500 | 1875 |
| 538 | 20240819 | 100400 | 3852064500 | 45750 | 45700 | 45750 | 45600 | 1647 |
| 539 | 20240819 | 100300 | 3776813550 | 45700 | 45700 | 45700 | 45650 | 353 |
| 540 | 20240819 | 100200 | 3760688950 | 45700 | 45650 | 45700 | 45650 | 204 |
| 541 | 20240819 | 100100 | 3751372250 | 45650 | 45800 | 45800 | 45600 | 1941 |
| 542 | 20240819 | 100000 | 3662667350 | 45800 | 45850 | 45900 | 45800 | 1807 |
| 543 | 20240819 | 095900 | 3579823500 | 45850 | 45900 | 45900 | 45850 | 978 |
| 544 | 20240819 | 095800 | 3534938950 | 45900 | 45900 | 45900 | 45800 | 961 |
| 545 | 20240819 | 095700 | 3490865300 | 45850 | 45850 | 45900 | 45800 | 2150 |
| 546 | 20240819 | 095600 | 3392312600 | 45800 | 45850 | 45900 | 45800 | 1767 |
| 547 | 20240819 | 095500 | 3311264950 | 45850 | 45800 | 45900 | 45750 | 1228 |
| 548 | 20240819 | 095400 | 3255003200 | 45800 | 45800 | 45900 | 45750 | 2597 |
| 549 | 20240819 | 095300 | 3135977550 | 45800 | 45800 | 45900 | 45800 | 2414 |
| 550 | 20240819 | 095200 | 3025330300 | 45800 | 45850 | 45900 | 45800 | 1453 |
| 551 | 20240819 | 095100 | 2958706300 | 45850 | 45800 | 45850 | 45750 | 3182 |
| 552 | 20240819 | 095000 | 2812927550 | 45800 | 45800 | 45800 | 45750 | 1797 |
| 553 | 20240819 | 094900 | 2730627350 | 45800 | 45750 | 45800 | 45700 | 1921 |
| 554 | 20240819 | 094800 | 2642686050 | 45750 | 45700 | 45750 | 45650 | 1697 |
| 555 | 20240819 | 094700 | 2565062250 | 45700 | 45700 | 45750 | 45650 | 3246 |
| 556 | 20240819 | 094600 | 2416717100 | 45700 | 45650 | 45700 | 45650 | 1783 |
| 557 | 20240819 | 094500 | 2335253250 | 45650 | 45650 | 45650 | 45600 | 2361 |
| 558 | 20240819 | 094400 | 2227473650 | 45650 | 45650 | 45650 | 45550 | 1980 |
| 559 | 20240819 | 094300 | 2137120250 | 45650 | 45550 | 45650 | 45550 | 2335 |
| 560 | 20240819 | 094200 | 2030670400 | 45550 | 45500 | 45550 | 45450 | 1615 |
| 561 | 20240819 | 094100 | 1957158550 | 45500 | 45500 | 45500 | 45450 | 4203 |
| 562 | 20240819 | 094000 | 1765927600 | 45500 | 45500 | 45500 | 45450 | 883 |
| 563 | 20240819 | 093900 | 1725761050 | 45500 | 45500 | 45500 | 45450 | 438 |
| 564 | 20240819 | 093800 | 1705845450 | 45500 | 45500 | 45500 | 45450 | 315 |
| 565 | 20240819 | 093700 | 1691515100 | 45450 | 45500 | 45500 | 45450 | 340 |
| 566 | 20240819 | 093600 | 1676047050 | 45450 | 45450 | 45450 | 45400 | 1435 |
| 567 | 20240819 | 093500 | 1610827850 | 45450 | 45450 | 45450 | 45400 | 114 |
| 568 | 20240819 | 093400 | 1605648750 | 45450 | 45450 | 45450 | 45400 | 262 |
| 569 | 20240819 | 093300 | 1593741150 | 45450 | 45500 | 45500 | 45450 | 1583 |
| 570 | 20240819 | 093200 | 1521788150 | 45500 | 45450 | 45500 | 45450 | 237 |
| 571 | 20240819 | 093100 | 1511009700 | 45450 | 45500 | 45500 | 45450 | 623 |
| 572 | 20240819 | 093000 | 1482681950 | 45500 | 45400 | 45500 | 45350 | 3056 |
| 573 | 20240819 | 092900 | 1343865050 | 45400 | 45250 | 45400 | 45250 | 1917 |
| 574 | 20240819 | 092800 | 1256982000 | 45300 | 45300 | 45300 | 45250 | 76 |
| 575 | 20240819 | 092700 | 1253541650 | 45300 | 45250 | 45300 | 45250 | 1273 |
| 576 | 20240819 | 092600 | 1195931400 | 45300 | 45300 | 45300 | 45250 | 1408 |
| 577 | 20240819 | 092500 | 1132207800 | 45300 | 45300 | 45300 | 45250 | 248 |
| 578 | 20240819 | 092400 | 1120974000 | 45300 | 45350 | 45350 | 45300 | 786 |
| 579 | 20240819 | 092300 | 1085359050 | 45300 | 45350 | 45350 | 45300 | 280 |
| 580 | 20240819 | 092200 | 1072665600 | 45350 | 45300 | 45350 | 45300 | 465 |
| 581 | 20240819 | 092100 | 1051587550 | 45350 | 45400 | 45400 | 45300 | 768 |
| 582 | 20240819 | 092000 | 1016755050 | 45350 | 45400 | 45400 | 45350 | 130 |
| 583 | 20240819 | 091900 | 1010853200 | 45400 | 45450 | 45450 | 45350 | 1982 |
| 584 | 20240819 | 091800 | 920876800 | 45450 | 45400 | 45450 | 45400 | 2015 |
| 585 | 20240819 | 091700 | 829335450 | 45400 | 45400 | 45400 | 45350 | 518 |
| 586 | 20240819 | 091600 | 805818350 | 45350 | 45350 | 45400 | 45300 | 867 |
| 587 | 20240819 | 091500 | 766495150 | 45300 | 45250 | 45350 | 45250 | 712 |
| 588 | 20240819 | 091400 | 734251900 | 45300 | 45300 | 45300 | 45250 | 445 |
| 589 | 20240819 | 091300 | 714110300 | 45300 | 45250 | 45300 | 45150 | 627 |
| 590 | 20240819 | 091200 | 685736300 | 45250 | 45300 | 45300 | 45150 | 305 |
| 591 | 20240819 | 091100 | 671950550 | 45150 | 45150 | 45300 | 45150 | 27 |
| 592 | 20240819 | 091000 | 670728050 | 45300 | 45300 | 45300 | 45150 | 480 |
| 593 | 20240819 | 090900 | 648991550 | 45250 | 45400 | 45450 | 45250 | 1590 |
| 594 | 20240819 | 090800 | 576891500 | 45450 | 45400 | 45450 | 45250 | 240 |
| 595 | 20240819 | 090700 | 565986950 | 45450 | 45300 | 45450 | 45250 | 1954 |
| 596 | 20240819 | 090600 | 477453100 | 45300 | 45250 | 45300 | 45200 | 512 |
| 597 | 20240819 | 090500 | 454285550 | 45250 | 45150 | 45250 | 45050 | 1063 |
| 598 | 20240819 | 090400 | 406290900 | 45200 | 45100 | 45200 | 45050 | 89 |
| 599 | 20240819 | 090300 | 402276800 | 45100 | 45100 | 45200 | 45050 | 481 |
| 600 | 20240819 | 090200 | 380566850 | 45100 | 45050 | 45150 | 44950 | 1491 |
| 601 | 20240819 | 090100 | 313439150 | 45100 | 45100 | 45200 | 45000 | 1895 |
| 602 | 20240819 | 090000 | 227990400 | 45100 | 45200 | 45200 | 45000 | 5041 |