35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240819 | 185300 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 11025 |
| 3 | 20240819 | 185200 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 4 | 20240819 | 185100 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 5 | 20240819 | 185000 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 6 | 20240819 | 184900 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 7 | 20240819 | 184800 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 8 | 20240819 | 184700 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 9 | 20240819 | 184600 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 10 | 20240819 | 184500 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 11 | 20240819 | 184400 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 12 | 20240819 | 184300 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 13 | 20240819 | 184200 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 14 | 20240819 | 184100 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 15 | 20240819 | 184000 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 16 | 20240819 | 183900 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 17 | 20240819 | 183800 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 18 | 20240819 | 183700 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 19 | 20240819 | 183600 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 20 | 20240819 | 183500 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 21 | 20240819 | 183400 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 22 | 20240819 | 183300 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 23 | 20240819 | 183200 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 24 | 20240819 | 183100 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 25 | 20240819 | 183000 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 26 | 20240819 | 182900 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 27 | 20240819 | 182800 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 28 | 20240819 | 182700 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 29 | 20240819 | 182600 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 30 | 20240819 | 182500 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 31 | 20240819 | 182400 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 32 | 20240819 | 182300 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 11025 |
| 33 | 20240819 | 182200 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 34 | 20240819 | 182100 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 35 | 20240819 | 182000 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 36 | 20240819 | 181900 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 37 | 20240819 | 181800 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 38 | 20240819 | 181700 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 39 | 20240819 | 181600 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 40 | 20240819 | 181500 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 41 | 20240819 | 181400 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 42 | 20240819 | 181300 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 43 | 20240819 | 181200 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 44 | 20240819 | 181100 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 45 | 20240819 | 181000 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 46 | 20240819 | 180900 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 47 | 20240819 | 180800 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 48 | 20240819 | 180700 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 49 | 20240819 | 180600 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 50 | 20240819 | 180500 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 51 | 20240819 | 180400 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 52 | 20240819 | 180300 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 53 | 20240819 | 180200 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 54 | 20240819 | 180100 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 55 | 20240819 | 180000 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 56 | 20240819 | 175900 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 57 | 20240819 | 175800 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 58 | 20240819 | 175700 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 59 | 20240819 | 175600 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 60 | 20240819 | 175500 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 61 | 20240819 | 175400 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 62 | 20240819 | 175300 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 11025 |
| 63 | 20240819 | 175200 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 64 | 20240819 | 175100 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 65 | 20240819 | 175000 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 66 | 20240819 | 174900 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 67 | 20240819 | 174800 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 68 | 20240819 | 174700 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 69 | 20240819 | 174600 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 70 | 20240819 | 174500 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 71 | 20240819 | 174400 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 72 | 20240819 | 174300 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 73 | 20240819 | 174200 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 74 | 20240819 | 174100 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 75 | 20240819 | 174000 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 76 | 20240819 | 173900 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 77 | 20240819 | 173800 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 78 | 20240819 | 173700 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 79 | 20240819 | 173600 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 80 | 20240819 | 173500 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 81 | 20240819 | 173400 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 82 | 20240819 | 173300 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 83 | 20240819 | 173200 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 84 | 20240819 | 173100 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 85 | 20240819 | 173000 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 86 | 20240819 | 172900 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 87 | 20240819 | 172800 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 88 | 20240819 | 172700 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 89 | 20240819 | 172600 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 90 | 20240819 | 172500 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 91 | 20240819 | 172400 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 92 | 20240819 | 172300 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 11025 |
| 93 | 20240819 | 172200 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 94 | 20240819 | 172100 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 95 | 20240819 | 172000 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 96 | 20240819 | 171900 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 97 | 20240819 | 171800 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 98 | 20240819 | 171700 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 99 | 20240819 | 171600 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 100 | 20240819 | 171500 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 101 | 20240819 | 171400 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 102 | 20240819 | 171300 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 103 | 20240819 | 171200 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 104 | 20240819 | 171100 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 105 | 20240819 | 171000 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 106 | 20240819 | 170900 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 107 | 20240819 | 170800 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 108 | 20240819 | 170700 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 109 | 20240819 | 170600 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 110 | 20240819 | 170500 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 111 | 20240819 | 170400 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 112 | 20240819 | 170300 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 113 | 20240819 | 170200 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 114 | 20240819 | 170100 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 115 | 20240819 | 170000 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 116 | 20240819 | 165900 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 117 | 20240819 | 165800 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 118 | 20240819 | 165700 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 119 | 20240819 | 165600 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 120 | 20240819 | 165500 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 121 | 20240819 | 165400 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 122 | 20240819 | 165300 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 11025 |
| 123 | 20240819 | 165200 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 124 | 20240819 | 165100 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 125 | 20240819 | 165000 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 126 | 20240819 | 164900 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 127 | 20240819 | 164800 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 128 | 20240819 | 164700 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 129 | 20240819 | 164600 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 130 | 20240819 | 164500 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 131 | 20240819 | 164400 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 132 | 20240819 | 164300 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 133 | 20240819 | 164200 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 134 | 20240819 | 164100 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 135 | 20240819 | 164000 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 136 | 20240819 | 163900 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 137 | 20240819 | 163800 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 138 | 20240819 | 163700 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 139 | 20240819 | 163600 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 140 | 20240819 | 163500 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 141 | 20240819 | 163400 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 142 | 20240819 | 163300 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 143 | 20240819 | 163200 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 144 | 20240819 | 163100 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 145 | 20240819 | 163000 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 146 | 20240819 | 162900 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 147 | 20240819 | 162800 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 148 | 20240819 | 162700 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 149 | 20240819 | 162600 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 150 | 20240819 | 162500 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 151 | 20240819 | 162400 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 152 | 20240819 | 162300 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 11025 |
| 153 | 20240819 | 162200 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 154 | 20240819 | 162100 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 155 | 20240819 | 162000 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 156 | 20240819 | 161900 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 157 | 20240819 | 161800 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 158 | 20240819 | 161700 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 159 | 20240819 | 161600 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 160 | 20240819 | 161500 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 161 | 20240819 | 161400 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 162 | 20240819 | 161300 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 163 | 20240819 | 161200 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 164 | 20240819 | 161100 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 165 | 20240819 | 161000 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 166 | 20240819 | 160900 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 167 | 20240819 | 160800 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 168 | 20240819 | 160700 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 169 | 20240819 | 160600 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 170 | 20240819 | 160500 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 171 | 20240819 | 160400 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 172 | 20240819 | 160300 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 173 | 20240819 | 160200 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 174 | 20240819 | 160100 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 175 | 20240819 | 160000 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 176 | 20240819 | 155900 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 177 | 20240819 | 155800 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 178 | 20240819 | 155700 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 179 | 20240819 | 155600 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 180 | 20240819 | 155500 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 181 | 20240819 | 155400 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 182 | 20240819 | 155300 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 11025 |
| 183 | 20240819 | 155200 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 184 | 20240819 | 155100 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 185 | 20240819 | 155000 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 186 | 20240819 | 154900 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 187 | 20240819 | 154800 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 188 | 20240819 | 154700 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 189 | 20240819 | 154600 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 190 | 20240819 | 154500 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 191 | 20240819 | 154400 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 192 | 20240819 | 154300 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 193 | 20240819 | 154200 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 194 | 20240819 | 154100 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 195 | 20240819 | 154000 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 196 | 20240819 | 153900 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 197 | 20240819 | 153800 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 198 | 20240819 | 153700 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 199 | 20240819 | 153600 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 200 | 20240819 | 153500 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 201 | 20240819 | 153400 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 202 | 20240819 | 153300 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 203 | 20240819 | 153200 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 204 | 20240819 | 153100 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 0 |
| 205 | 20240819 | 153000 | 72645188100 | 171900 | 171900 | 171900 | 171900 | 11025 |
| 206 | 20240819 | 152900 | 70749990600 | 171900 | 171900 | 171900 | 171900 | 0 |
| 207 | 20240819 | 152800 | 70749990600 | 171900 | 171900 | 171900 | 171900 | 0 |
| 208 | 20240819 | 152700 | 70749990600 | 171900 | 171900 | 171900 | 171900 | 0 |
| 209 | 20240819 | 152600 | 70749990600 | 171900 | 171900 | 171900 | 171900 | 0 |
| 210 | 20240819 | 152500 | 70749990600 | 171900 | 171900 | 171900 | 171900 | 0 |
| 211 | 20240819 | 152400 | 70749990600 | 171900 | 171900 | 171900 | 171900 | 0 |
| 212 | 20240819 | 152300 | 70749990600 | 171900 | 171900 | 171900 | 171900 | 0 |
| 213 | 20240819 | 152200 | 70749990600 | 171900 | 171900 | 171900 | 171900 | 0 |
| 214 | 20240819 | 152100 | 70749990600 | 171900 | 171900 | 171900 | 171900 | 0 |
| 215 | 20240819 | 152000 | 70749990600 | 171900 | 171900 | 171900 | 171900 | 0 |
| 216 | 20240819 | 151900 | 70749990600 | 171900 | 172400 | 172400 | 171300 | 4231 |
| 217 | 20240819 | 151800 | 70023573800 | 172300 | 172200 | 172300 | 171500 | 1915 |
| 218 | 20240819 | 151700 | 69694285100 | 172200 | 172400 | 172500 | 172100 | 1170 |
| 219 | 20240819 | 151600 | 69492707000 | 172400 | 172600 | 172800 | 172400 | 1374 |
| 220 | 20240819 | 151500 | 69255577100 | 172600 | 172200 | 172600 | 172200 | 1283 |
| 221 | 20240819 | 151400 | 69034290200 | 172200 | 171900 | 172200 | 171800 | 1608 |
| 222 | 20240819 | 151300 | 68757595200 | 171900 | 171700 | 172000 | 171600 | 1993 |
| 223 | 20240819 | 151200 | 68415213000 | 171700 | 171600 | 171800 | 171400 | 1561 |
| 224 | 20240819 | 151100 | 68147351300 | 171700 | 171700 | 171900 | 171500 | 3622 |
| 225 | 20240819 | 151000 | 67525500800 | 171700 | 171700 | 171800 | 171500 | 3102 |
| 226 | 20240819 | 150900 | 66993077700 | 171800 | 171700 | 171900 | 171700 | 2050 |
| 227 | 20240819 | 150800 | 66640929900 | 171700 | 171900 | 171900 | 171700 | 1412 |
| 228 | 20240819 | 150700 | 66398325600 | 171900 | 171800 | 172100 | 171800 | 3098 |
| 229 | 20240819 | 150600 | 65865789400 | 171800 | 171900 | 172000 | 171800 | 1640 |
| 230 | 20240819 | 150500 | 65583916100 | 171900 | 172000 | 172100 | 171900 | 1060 |
| 231 | 20240819 | 150400 | 65401655900 | 172000 | 172000 | 172100 | 171900 | 1847 |
| 232 | 20240819 | 150300 | 65083989800 | 172000 | 172000 | 172100 | 172000 | 1158 |
| 233 | 20240819 | 150200 | 64884804600 | 172000 | 172100 | 172300 | 172000 | 2460 |
| 234 | 20240819 | 150100 | 64461476800 | 172100 | 172200 | 172300 | 172100 | 1239 |
| 235 | 20240819 | 150000 | 64248119500 | 172300 | 172400 | 172400 | 172200 | 2212 |
| 236 | 20240819 | 145900 | 63867082700 | 172400 | 172600 | 172700 | 172400 | 1798 |
| 237 | 20240819 | 145800 | 63556877900 | 172600 | 172700 | 172800 | 172600 | 841 |
| 238 | 20240819 | 145700 | 63411706600 | 172700 | 172600 | 172800 | 172600 | 1534 |
| 239 | 20240819 | 145600 | 63146796200 | 172600 | 172700 | 172800 | 172600 | 1315 |
| 240 | 20240819 | 145500 | 62919707700 | 172700 | 172700 | 172800 | 172700 | 1088 |
| 241 | 20240819 | 145400 | 62731809900 | 172700 | 172800 | 172800 | 172600 | 887 |
| 242 | 20240819 | 145300 | 62578594100 | 172800 | 172800 | 172800 | 172800 | 1006 |
| 243 | 20240819 | 145200 | 62404757300 | 172800 | 173000 | 173100 | 172800 | 1709 |
| 244 | 20240819 | 145100 | 62109154300 | 173000 | 173100 | 173100 | 173000 | 586 |
| 245 | 20240819 | 145000 | 62007770500 | 173100 | 173100 | 173200 | 173100 | 1092 |
| 246 | 20240819 | 144900 | 61818742600 | 173100 | 173400 | 173400 | 173000 | 1764 |
| 247 | 20240819 | 144800 | 61513120700 | 173300 | 173200 | 173400 | 173200 | 1678 |
| 248 | 20240819 | 144700 | 61222277400 | 173200 | 173100 | 173300 | 173100 | 1265 |
| 249 | 20240819 | 144600 | 61003202200 | 173100 | 173000 | 173200 | 173000 | 1981 |
| 250 | 20240819 | 144500 | 60660360700 | 173000 | 172900 | 173000 | 172800 | 1261 |
| 251 | 20240819 | 144400 | 60442298200 | 172800 | 172500 | 172900 | 172300 | 1489 |
| 252 | 20240819 | 144300 | 60185318300 | 172500 | 172500 | 172600 | 172100 | 647 |
| 253 | 20240819 | 144200 | 60073746200 | 172500 | 172800 | 173100 | 172500 | 3422 |
| 254 | 20240819 | 144100 | 59482084300 | 172700 | 172200 | 172700 | 172100 | 1356 |
| 255 | 20240819 | 144000 | 59248301500 | 172200 | 171600 | 172200 | 171600 | 1492 |
| 256 | 20240819 | 143900 | 58991790800 | 171600 | 171500 | 171600 | 171500 | 1364 |
| 257 | 20240819 | 143800 | 58757818700 | 171500 | 171500 | 171600 | 171500 | 907 |
| 258 | 20240819 | 143700 | 58602255700 | 171500 | 171600 | 171600 | 171500 | 919 |
| 259 | 20240819 | 143600 | 58444622100 | 171600 | 171600 | 171800 | 171500 | 1088 |
| 260 | 20240819 | 143500 | 58257910700 | 171600 | 171800 | 171900 | 171600 | 1195 |
| 261 | 20240819 | 143400 | 58052662000 | 171800 | 171800 | 171900 | 171700 | 745 |
| 262 | 20240819 | 143300 | 57924673200 | 171800 | 171800 | 171900 | 171700 | 479 |
| 263 | 20240819 | 143200 | 57842393900 | 171800 | 171800 | 171900 | 171700 | 1068 |
| 264 | 20240819 | 143100 | 57658979700 | 171700 | 171800 | 172000 | 171700 | 1462 |
| 265 | 20240819 | 143000 | 57407690600 | 171800 | 171600 | 171800 | 171500 | 826 |
| 266 | 20240819 | 142900 | 57265957600 | 171500 | 171700 | 171700 | 171500 | 2049 |
| 267 | 20240819 | 142800 | 56914291100 | 171700 | 171800 | 171800 | 171700 | 1064 |
| 268 | 20240819 | 142700 | 56731595500 | 171800 | 171900 | 172000 | 171700 | 1441 |
| 269 | 20240819 | 142600 | 56484011300 | 171900 | 171900 | 172000 | 171900 | 1634 |
| 270 | 20240819 | 142500 | 56203122900 | 171900 | 172000 | 172100 | 171900 | 5074 |
| 271 | 20240819 | 142400 | 55330393400 | 172000 | 172100 | 172200 | 172000 | 2330 |
| 272 | 20240819 | 142300 | 54929429500 | 172100 | 172100 | 172200 | 172100 | 510 |
| 273 | 20240819 | 142200 | 54841644400 | 172100 | 172300 | 172300 | 172100 | 982 |
| 274 | 20240819 | 142100 | 54672541700 | 172200 | 172200 | 172300 | 172200 | 346 |
| 275 | 20240819 | 142000 | 54612955800 | 172200 | 172200 | 172300 | 172200 | 782 |
| 276 | 20240819 | 141900 | 54478288200 | 172200 | 172400 | 172400 | 172200 | 1395 |
| 277 | 20240819 | 141800 | 54237846600 | 172400 | 172500 | 172500 | 172400 | 574 |
| 278 | 20240819 | 141700 | 54138862500 | 172500 | 172500 | 172600 | 172400 | 799 |
| 279 | 20240819 | 141600 | 54001071900 | 172500 | 172700 | 172700 | 172500 | 338 |
| 280 | 20240819 | 141500 | 53942724000 | 172800 | 172300 | 172800 | 172300 | 1526 |
| 281 | 20240819 | 141400 | 53679479200 | 172300 | 172300 | 172400 | 172300 | 701 |
| 282 | 20240819 | 141300 | 53558674600 | 172300 | 172400 | 172400 | 172300 | 286 |
| 283 | 20240819 | 141200 | 53509395300 | 172400 | 172300 | 172400 | 172300 | 450 |
| 284 | 20240819 | 141100 | 53431854300 | 172300 | 172300 | 172400 | 172300 | 311 |
| 285 | 20240819 | 141000 | 53378268200 | 172300 | 172300 | 172400 | 172300 | 320 |
| 286 | 20240819 | 140900 | 53323128800 | 172300 | 172300 | 172400 | 172300 | 399 |
| 287 | 20240819 | 140800 | 53254378700 | 172300 | 172300 | 172400 | 172300 | 514 |
| 288 | 20240819 | 140700 | 53165808900 | 172300 | 172400 | 172500 | 172300 | 599 |
| 289 | 20240819 | 140600 | 53062549700 | 172500 | 172300 | 172500 | 172300 | 598 |
| 290 | 20240819 | 140500 | 52959453200 | 172400 | 172300 | 172400 | 172200 | 728 |
| 291 | 20240819 | 140400 | 52834047400 | 172200 | 172200 | 172300 | 172100 | 1039 |
| 292 | 20240819 | 140300 | 52655146100 | 172100 | 172100 | 172200 | 172100 | 753 |
| 293 | 20240819 | 140200 | 52525513000 | 172200 | 172200 | 172200 | 172100 | 757 |
| 294 | 20240819 | 140100 | 52395225500 | 172100 | 172200 | 172200 | 172100 | 365 |
| 295 | 20240819 | 140000 | 52332405700 | 172200 | 172100 | 172300 | 172100 | 1238 |
| 296 | 20240819 | 135900 | 52119260400 | 172200 | 172200 | 172300 | 172100 | 4279 |
| 297 | 20240819 | 135800 | 51382651800 | 172200 | 172200 | 172300 | 172200 | 658 |
| 298 | 20240819 | 135700 | 51269336900 | 172300 | 172300 | 172300 | 172200 | 343 |
| 299 | 20240819 | 135600 | 51210264100 | 172300 | 172300 | 172300 | 172200 | 696 |
| 300 | 20240819 | 135500 | 51090350700 | 172300 | 172300 | 172400 | 172300 | 540 |
| 301 | 20240819 | 135400 | 50997305500 | 172300 | 172500 | 172500 | 172300 | 1207 |
| 302 | 20240819 | 135300 | 50789278600 | 172500 | 172500 | 172600 | 172400 | 448 |
| 303 | 20240819 | 135200 | 50712012700 | 172400 | 172300 | 172500 | 172300 | 456 |
| 304 | 20240819 | 135100 | 50633396800 | 172300 | 172400 | 172500 | 172300 | 577 |
| 305 | 20240819 | 135000 | 50533927100 | 172400 | 172400 | 172400 | 172200 | 2197 |
| 306 | 20240819 | 134900 | 50155337000 | 172300 | 172300 | 172400 | 172300 | 625 |
| 307 | 20240819 | 134800 | 50047638700 | 172400 | 172300 | 172500 | 172300 | 1099 |
| 308 | 20240819 | 134700 | 49858213200 | 172400 | 172500 | 172600 | 172300 | 1406 |
| 309 | 20240819 | 134600 | 49615801500 | 172500 | 172500 | 172600 | 172400 | 1555 |
| 310 | 20240819 | 134500 | 49347608500 | 172500 | 172600 | 172700 | 172500 | 3233 |
| 311 | 20240819 | 134400 | 48789727100 | 172700 | 172900 | 173000 | 172600 | 3905 |
| 312 | 20240819 | 134300 | 48114992300 | 172900 | 173000 | 173100 | 172900 | 1134 |
| 313 | 20240819 | 134200 | 47918825300 | 173000 | 173000 | 173100 | 173000 | 527 |
| 314 | 20240819 | 134100 | 47827618000 | 173100 | 173100 | 173200 | 173000 | 544 |
| 315 | 20240819 | 134000 | 47733456300 | 173100 | 173200 | 173300 | 173100 | 420 |
| 316 | 20240819 | 133900 | 47660711000 | 173200 | 173200 | 173300 | 173200 | 531 |
| 317 | 20240819 | 133800 | 47568736600 | 173200 | 173100 | 173200 | 173000 | 654 |
| 318 | 20240819 | 133700 | 47455518300 | 173000 | 173000 | 173100 | 173000 | 415 |
| 319 | 20240819 | 133600 | 47383716500 | 173000 | 173200 | 173200 | 173000 | 606 |
| 320 | 20240819 | 133500 | 47278852000 | 173100 | 173100 | 173200 | 173100 | 167 |
| 321 | 20240819 | 133400 | 47249943400 | 173100 | 173000 | 173200 | 173000 | 323 |
| 322 | 20240819 | 133300 | 47194033700 | 173100 | 173200 | 173200 | 173000 | 1249 |
| 323 | 20240819 | 133200 | 46977821300 | 173200 | 173200 | 173300 | 173100 | 804 |
| 324 | 20240819 | 133100 | 46838566700 | 173300 | 173300 | 173400 | 173200 | 561 |
| 325 | 20240819 | 133000 | 46741342600 | 173300 | 173400 | 173700 | 173300 | 762 |
| 326 | 20240819 | 132900 | 46609127300 | 173400 | 173500 | 173500 | 173300 | 331 |
| 327 | 20240819 | 132800 | 46551732400 | 173400 | 173400 | 173600 | 173400 | 450 |
| 328 | 20240819 | 132700 | 46473664100 | 173400 | 173400 | 173500 | 173400 | 380 |
| 329 | 20240819 | 132600 | 46407764100 | 173400 | 173600 | 173600 | 173400 | 220 |
| 330 | 20240819 | 132500 | 46369599000 | 173600 | 173400 | 173600 | 173400 | 525 |
| 331 | 20240819 | 132400 | 46278496500 | 173300 | 173300 | 173400 | 173200 | 447 |
| 332 | 20240819 | 132300 | 46201044600 | 173300 | 173200 | 173400 | 173200 | 383 |
| 333 | 20240819 | 132200 | 46134682800 | 173300 | 173100 | 173300 | 173100 | 320 |
| 334 | 20240819 | 132100 | 46079263700 | 173100 | 173100 | 173200 | 173100 | 552 |
| 335 | 20240819 | 132000 | 45983695100 | 173200 | 173200 | 173300 | 173200 | 296 |
| 336 | 20240819 | 131900 | 45932427500 | 173200 | 173500 | 173500 | 173100 | 689 |
| 337 | 20240819 | 131800 | 45813087900 | 173200 | 173500 | 173600 | 173200 | 2506 |
| 338 | 20240819 | 131700 | 45378383700 | 173500 | 173600 | 173700 | 173500 | 3450 |
| 339 | 20240819 | 131600 | 44779494300 | 173600 | 173600 | 173700 | 173600 | 2464 |
| 340 | 20240819 | 131500 | 44351741400 | 173600 | 173700 | 173700 | 173600 | 456 |
| 341 | 20240819 | 131400 | 44272569100 | 173700 | 173800 | 173800 | 173700 | 1194 |
| 342 | 20240819 | 131300 | 44065121400 | 173800 | 173900 | 173900 | 173800 | 506 |
| 343 | 20240819 | 131200 | 43977139800 | 173900 | 173900 | 174000 | 173900 | 39 |
| 344 | 20240819 | 131100 | 43970356600 | 174000 | 174100 | 174100 | 173900 | 704 |
| 345 | 20240819 | 131000 | 43847872500 | 174000 | 174000 | 174200 | 174000 | 645 |
| 346 | 20240819 | 130900 | 43735592100 | 174000 | 174100 | 174200 | 174000 | 390 |
| 347 | 20240819 | 130800 | 43667700100 | 174100 | 174100 | 174200 | 174000 | 707 |
| 348 | 20240819 | 130700 | 43544611300 | 174100 | 174100 | 174200 | 174100 | 354 |
| 349 | 20240819 | 130600 | 43482977500 | 174100 | 174100 | 174200 | 174000 | 712 |
| 350 | 20240819 | 130500 | 43359009300 | 174100 | 174100 | 174200 | 174100 | 156 |
| 351 | 20240819 | 130400 | 43331843600 | 174100 | 174100 | 174200 | 174100 | 108 |
| 352 | 20240819 | 130300 | 43313037700 | 174100 | 174300 | 174400 | 174100 | 265 |
| 353 | 20240819 | 130200 | 43266874200 | 174300 | 174300 | 174400 | 174300 | 347 |
| 354 | 20240819 | 130100 | 43206378100 | 174300 | 174000 | 174400 | 173900 | 1146 |
| 355 | 20240819 | 130000 | 43006776300 | 173900 | 174100 | 174100 | 173900 | 569 |
| 356 | 20240819 | 125900 | 42907765500 | 174100 | 173900 | 174100 | 173900 | 198 |
| 357 | 20240819 | 125800 | 42873316600 | 173900 | 173900 | 174000 | 173900 | 466 |
| 358 | 20240819 | 125700 | 42792241300 | 174000 | 173800 | 174000 | 173800 | 169 |
| 359 | 20240819 | 125600 | 42762852700 | 173900 | 174100 | 174100 | 173900 | 416 |
| 360 | 20240819 | 125500 | 42690465100 | 174100 | 174100 | 174100 | 174000 | 174 |
| 361 | 20240819 | 125400 | 42660171800 | 174100 | 174100 | 174200 | 174100 | 283 |
| 362 | 20240819 | 125300 | 42610898000 | 174100 | 174100 | 174200 | 174100 | 412 |
| 363 | 20240819 | 125200 | 42539152600 | 174100 | 174200 | 174200 | 174100 | 98 |
| 364 | 20240819 | 125100 | 42522088900 | 174200 | 174200 | 174200 | 174100 | 464 |
| 365 | 20240819 | 125000 | 42441270200 | 174100 | 174000 | 174100 | 174000 | 553 |
| 366 | 20240819 | 124900 | 42345011900 | 174000 | 174000 | 174200 | 174000 | 684 |
| 367 | 20240819 | 124800 | 42225923900 | 174000 | 174000 | 174100 | 174000 | 317 |
| 368 | 20240819 | 124700 | 42170763700 | 174100 | 174000 | 174100 | 174000 | 183 |
| 369 | 20240819 | 124600 | 42138915300 | 174000 | 174000 | 174400 | 174000 | 710 |
| 370 | 20240819 | 124500 | 42015218600 | 174100 | 173800 | 174100 | 173700 | 689 |
| 371 | 20240819 | 124400 | 41895415800 | 173700 | 173800 | 173800 | 173700 | 292 |
| 372 | 20240819 | 124300 | 41844693200 | 173700 | 173700 | 173800 | 173700 | 246 |
| 373 | 20240819 | 124200 | 41801959900 | 173700 | 173800 | 173800 | 173700 | 249 |
| 374 | 20240819 | 124100 | 41758700800 | 173700 | 173700 | 173800 | 173700 | 742 |
| 375 | 20240819 | 124000 | 41629779100 | 173800 | 173900 | 173900 | 173700 | 447 |
| 376 | 20240819 | 123900 | 41552095100 | 173900 | 173900 | 174000 | 173800 | 520 |
| 377 | 20240819 | 123800 | 41461662000 | 173900 | 174100 | 174100 | 173900 | 582 |
| 378 | 20240819 | 123700 | 41360377500 | 174100 | 174300 | 174400 | 174100 | 513 |
| 379 | 20240819 | 123600 | 41270989800 | 174300 | 174300 | 174400 | 174200 | 585 |
| 380 | 20240819 | 123500 | 41169033000 | 174400 | 174300 | 174400 | 174200 | 483 |
| 381 | 20240819 | 123400 | 41084849900 | 174300 | 174200 | 174300 | 174200 | 375 |
| 382 | 20240819 | 123300 | 41019503100 | 174200 | 174300 | 174400 | 174200 | 414 |
| 383 | 20240819 | 123200 | 40947328500 | 174300 | 174400 | 174400 | 174300 | 501 |
| 384 | 20240819 | 123100 | 40859976100 | 174400 | 174500 | 174500 | 174300 | 409 |
| 385 | 20240819 | 123000 | 40788624800 | 174500 | 174300 | 174500 | 174300 | 1198 |
| 386 | 20240819 | 122900 | 40579680300 | 174200 | 174200 | 174300 | 174200 | 390 |
| 387 | 20240819 | 122800 | 40511718700 | 174200 | 174200 | 174300 | 174200 | 496 |
| 388 | 20240819 | 122700 | 40425314100 | 174200 | 174300 | 174300 | 174100 | 612 |
| 389 | 20240819 | 122600 | 40318677300 | 174300 | 173800 | 174400 | 173800 | 2441 |
| 390 | 20240819 | 122500 | 39893619800 | 173800 | 173800 | 173900 | 173800 | 124 |
| 391 | 20240819 | 122400 | 39872067400 | 173800 | 173800 | 173900 | 173800 | 127 |
| 392 | 20240819 | 122300 | 39849989800 | 173800 | 173900 | 173900 | 173800 | 828 |
| 393 | 20240819 | 122200 | 39706016100 | 173900 | 173900 | 174000 | 173900 | 167 |
| 394 | 20240819 | 122100 | 39676968000 | 174000 | 174000 | 174000 | 173900 | 174 |
| 395 | 20240819 | 122000 | 39646694400 | 174000 | 174000 | 174000 | 173900 | 206 |
| 396 | 20240819 | 121900 | 39610859300 | 174000 | 173900 | 174000 | 173900 | 347 |
| 397 | 20240819 | 121800 | 39550511600 | 174000 | 173700 | 174000 | 173700 | 588 |
| 398 | 20240819 | 121700 | 39448277600 | 173700 | 173700 | 173800 | 173700 | 183 |
| 399 | 20240819 | 121600 | 39416475000 | 173700 | 173700 | 173800 | 173700 | 212 |
| 400 | 20240819 | 121500 | 39379637700 | 173700 | 173700 | 173800 | 173700 | 208 |
| 401 | 20240819 | 121400 | 39343493300 | 173800 | 173700 | 173800 | 173700 | 147 |
| 402 | 20240819 | 121300 | 39317955700 | 173800 | 173700 | 173800 | 173700 | 315 |
| 403 | 20240819 | 121200 | 39263238000 | 173700 | 173700 | 173800 | 173700 | 213 |
| 404 | 20240819 | 121100 | 39226231600 | 173700 | 173700 | 173800 | 173700 | 248 |
| 405 | 20240819 | 121000 | 39183137300 | 173800 | 173700 | 173800 | 173700 | 291 |
| 406 | 20240819 | 120900 | 39132589100 | 173700 | 173800 | 173900 | 173700 | 284 |
| 407 | 20240819 | 120800 | 39083238000 | 173800 | 173800 | 173900 | 173800 | 158 |
| 408 | 20240819 | 120700 | 39055777300 | 173900 | 173900 | 173900 | 173800 | 529 |
| 409 | 20240819 | 120600 | 38963811400 | 174000 | 174100 | 174100 | 174000 | 493 |
| 410 | 20240819 | 120500 | 38878025500 | 174000 | 174100 | 174100 | 174000 | 953 |
| 411 | 20240819 | 120400 | 38712150000 | 174000 | 173900 | 174100 | 173800 | 586 |
| 412 | 20240819 | 120300 | 38610201500 | 173900 | 173800 | 173900 | 173700 | 523 |
| 413 | 20240819 | 120200 | 38519285000 | 173700 | 173600 | 173800 | 173600 | 801 |
| 414 | 20240819 | 120100 | 38380145800 | 173600 | 173600 | 173700 | 173600 | 495 |
| 415 | 20240819 | 120000 | 38294211600 | 173600 | 173700 | 173700 | 173600 | 220 |
| 416 | 20240819 | 115900 | 38256017700 | 173700 | 173500 | 173700 | 173500 | 636 |
| 417 | 20240819 | 115800 | 38145614900 | 173500 | 173600 | 173700 | 173500 | 757 |
| 418 | 20240819 | 115700 | 38014220600 | 173600 | 173600 | 173700 | 173600 | 96 |
| 419 | 20240819 | 115600 | 37997553400 | 173600 | 173600 | 173700 | 173600 | 92 |
| 420 | 20240819 | 115500 | 37981578900 | 173600 | 173600 | 173700 | 173600 | 259 |
| 421 | 20240819 | 115400 | 37936610200 | 173700 | 173600 | 173800 | 173600 | 274 |
| 422 | 20240819 | 115300 | 37889021000 | 173600 | 173700 | 173700 | 173600 | 105 |
| 423 | 20240819 | 115200 | 37870787300 | 173600 | 173400 | 173700 | 173400 | 382 |
| 424 | 20240819 | 115100 | 37804487100 | 173400 | 173400 | 173500 | 173400 | 155 |
| 425 | 20240819 | 115000 | 37777608100 | 173400 | 173100 | 173500 | 173100 | 275 |
| 426 | 20240819 | 114900 | 37729963600 | 173100 | 173400 | 173500 | 173100 | 207 |
| 427 | 20240819 | 114800 | 37694082500 | 173400 | 173500 | 173500 | 173300 | 173 |
| 428 | 20240819 | 114700 | 37664086600 | 173600 | 173200 | 173700 | 173200 | 677 |
| 429 | 20240819 | 114600 | 37546634300 | 173300 | 173100 | 173300 | 173000 | 342 |
| 430 | 20240819 | 114500 | 37487427800 | 173200 | 172800 | 173300 | 172800 | 1033 |
| 431 | 20240819 | 114400 | 37308693300 | 172800 | 172800 | 172900 | 172800 | 226 |
| 432 | 20240819 | 114300 | 37269623400 | 172800 | 172900 | 172900 | 172800 | 198 |
| 433 | 20240819 | 114200 | 37235401300 | 172900 | 172800 | 172900 | 172800 | 323 |
| 434 | 20240819 | 114100 | 37179581500 | 172800 | 172900 | 172900 | 172800 | 162 |
| 435 | 20240819 | 114000 | 37151585900 | 172800 | 173000 | 173000 | 172800 | 554 |
| 436 | 20240819 | 113900 | 37055804200 | 173100 | 172800 | 173100 | 172800 | 582 |
| 437 | 20240819 | 113800 | 36955153800 | 172800 | 172900 | 173000 | 172800 | 389 |
| 438 | 20240819 | 113700 | 36887898000 | 172900 | 173000 | 173000 | 172900 | 1043 |
| 439 | 20240819 | 113600 | 36707493100 | 173000 | 173000 | 173100 | 173000 | 183 |
| 440 | 20240819 | 113500 | 36675832200 | 173000 | 173000 | 173100 | 173000 | 141 |
| 441 | 20240819 | 113400 | 36651432200 | 173100 | 173000 | 173100 | 173000 | 176 |
| 442 | 20240819 | 113300 | 36620980600 | 173000 | 173000 | 173100 | 173000 | 67 |
| 443 | 20240819 | 113200 | 36609386100 | 173100 | 173100 | 173100 | 173000 | 207 |
| 444 | 20240819 | 113100 | 36573572000 | 173100 | 173000 | 173100 | 173000 | 271 |
| 445 | 20240819 | 113000 | 36526685000 | 173000 | 173000 | 173100 | 173000 | 206 |
| 446 | 20240819 | 112900 | 36491045200 | 173100 | 173000 | 173100 | 173000 | 837 |
| 447 | 20240819 | 112800 | 36346231800 | 173000 | 173000 | 173100 | 173000 | 710 |
| 448 | 20240819 | 112700 | 36223393900 | 173000 | 173000 | 173100 | 173000 | 161 |
| 449 | 20240819 | 112600 | 36195533100 | 173000 | 173100 | 173100 | 173000 | 204 |
| 450 | 20240819 | 112500 | 36160235000 | 173100 | 173000 | 173100 | 173000 | 301 |
| 451 | 20240819 | 112400 | 36108154300 | 173000 | 173000 | 173100 | 173000 | 336 |
| 452 | 20240819 | 112300 | 36050009400 | 173100 | 173100 | 173100 | 173000 | 1106 |
| 453 | 20240819 | 112200 | 35858574900 | 173100 | 173200 | 173300 | 173100 | 744 |
| 454 | 20240819 | 112100 | 35729738300 | 173200 | 173300 | 173400 | 173200 | 698 |
| 455 | 20240819 | 112000 | 35608771100 | 173300 | 173400 | 173400 | 173300 | 96 |
| 456 | 20240819 | 111900 | 35592129700 | 173400 | 173400 | 173400 | 173300 | 190 |
| 457 | 20240819 | 111800 | 35559195100 | 173300 | 173300 | 173400 | 173300 | 178 |
| 458 | 20240819 | 111700 | 35528342100 | 173300 | 173300 | 173400 | 173300 | 193 |
| 459 | 20240819 | 111600 | 35494891500 | 173300 | 173300 | 173400 | 173300 | 367 |
| 460 | 20240819 | 111500 | 35431268300 | 173400 | 173300 | 173400 | 173300 | 238 |
| 461 | 20240819 | 111400 | 35390014000 | 173400 | 173500 | 173500 | 173300 | 856 |
| 462 | 20240819 | 111300 | 35241558700 | 173500 | 173700 | 173700 | 173500 | 724 |
| 463 | 20240819 | 111200 | 35115893600 | 173700 | 173700 | 173800 | 173600 | 612 |
| 464 | 20240819 | 111100 | 35009599800 | 173700 | 173300 | 173700 | 173300 | 1332 |
| 465 | 20240819 | 111000 | 34778469500 | 173400 | 173300 | 173400 | 173300 | 237 |
| 466 | 20240819 | 110900 | 34737382800 | 173300 | 173300 | 173400 | 173300 | 141 |
| 467 | 20240819 | 110800 | 34712936700 | 173300 | 173200 | 173400 | 173200 | 341 |
| 468 | 20240819 | 110700 | 34653854900 | 173200 | 173300 | 173300 | 173100 | 650 |
| 469 | 20240819 | 110600 | 34541304900 | 173300 | 173200 | 173300 | 173100 | 751 |
| 470 | 20240819 | 110500 | 34411220500 | 173200 | 173100 | 173200 | 173100 | 216 |
| 471 | 20240819 | 110400 | 34373827100 | 173100 | 173200 | 173300 | 173100 | 455 |
| 472 | 20240819 | 110300 | 34295025600 | 173300 | 173100 | 173300 | 173100 | 370 |
| 473 | 20240819 | 110200 | 34230948500 | 173100 | 173200 | 173200 | 173100 | 228 |
| 474 | 20240819 | 110100 | 34191474500 | 173100 | 173200 | 173300 | 173100 | 923 |
| 475 | 20240819 | 110000 | 34031633600 | 173100 | 173500 | 173500 | 173000 | 1367 |
| 476 | 20240819 | 105900 | 33794713300 | 173400 | 172800 | 173500 | 172800 | 644 |
| 477 | 20240819 | 105800 | 33683187400 | 172800 | 172800 | 172900 | 172700 | 497 |
| 478 | 20240819 | 105700 | 33597303400 | 172700 | 172600 | 172700 | 172500 | 647 |
| 479 | 20240819 | 105600 | 33485631100 | 172500 | 172400 | 172500 | 172400 | 958 |
| 480 | 20240819 | 105500 | 33320437000 | 172400 | 172200 | 172400 | 172200 | 491 |
| 481 | 20240819 | 105400 | 33235862900 | 172200 | 172200 | 172300 | 172100 | 507 |
| 482 | 20240819 | 105300 | 33148560900 | 172200 | 172100 | 172200 | 172100 | 1585 |
| 483 | 20240819 | 105200 | 32875741400 | 172200 | 172300 | 172300 | 172100 | 2092 |
| 484 | 20240819 | 105100 | 32515531200 | 172200 | 172400 | 172400 | 172200 | 1396 |
| 485 | 20240819 | 105000 | 32275034500 | 172300 | 172600 | 172700 | 172300 | 2059 |
| 486 | 20240819 | 104900 | 31920000200 | 172700 | 172600 | 172700 | 172500 | 715 |
| 487 | 20240819 | 104800 | 31796585400 | 172600 | 172800 | 172800 | 172500 | 895 |
| 488 | 20240819 | 104700 | 31642112500 | 172700 | 173100 | 173100 | 172700 | 817 |
| 489 | 20240819 | 104600 | 31500843000 | 173100 | 173300 | 173300 | 173000 | 530 |
| 490 | 20240819 | 104500 | 31409101300 | 173300 | 173300 | 173400 | 173200 | 558 |
| 491 | 20240819 | 104400 | 31312382700 | 173300 | 172700 | 173300 | 172600 | 820 |
| 492 | 20240819 | 104300 | 31170544600 | 172600 | 172600 | 172700 | 172500 | 693 |
| 493 | 20240819 | 104200 | 31050962300 | 172500 | 172400 | 172600 | 172400 | 864 |
| 494 | 20240819 | 104100 | 30901947900 | 172400 | 172400 | 172500 | 172400 | 684 |
| 495 | 20240819 | 104000 | 30784005600 | 172400 | 172400 | 172500 | 172400 | 453 |
| 496 | 20240819 | 103900 | 30705905000 | 172300 | 172400 | 172500 | 172300 | 697 |
| 497 | 20240819 | 103800 | 30585754700 | 172500 | 172500 | 172500 | 172300 | 1303 |
| 498 | 20240819 | 103700 | 30361132900 | 172500 | 172600 | 172700 | 172400 | 3512 |
| 499 | 20240819 | 103600 | 29755221500 | 172600 | 172800 | 172900 | 172600 | 1897 |
| 500 | 20240819 | 103500 | 29427597300 | 172800 | 172700 | 172900 | 172700 | 722 |
| 501 | 20240819 | 103400 | 29302836300 | 172800 | 172800 | 172900 | 172700 | 809 |
| 502 | 20240819 | 103300 | 29163035300 | 172800 | 173000 | 173100 | 172800 | 923 |
| 503 | 20240819 | 103200 | 29003456700 | 173000 | 173000 | 173100 | 173000 | 827 |
| 504 | 20240819 | 103100 | 28860373200 | 173000 | 172900 | 173100 | 172800 | 810 |
| 505 | 20240819 | 103000 | 28720289900 | 172900 | 172900 | 173000 | 172900 | 924 |
| 506 | 20240819 | 102900 | 28560493900 | 172900 | 172900 | 173000 | 172900 | 431 |
| 507 | 20240819 | 102800 | 28485965000 | 172900 | 173000 | 173100 | 172900 | 683 |
| 508 | 20240819 | 102700 | 28367852000 | 173000 | 172900 | 173100 | 172800 | 706 |
| 509 | 20240819 | 102600 | 28245761500 | 172800 | 172900 | 173000 | 172800 | 866 |
| 510 | 20240819 | 102500 | 28096063900 | 172900 | 172800 | 173000 | 172800 | 645 |
| 511 | 20240819 | 102400 | 27984557200 | 172800 | 172600 | 172800 | 172500 | 2110 |
| 512 | 20240819 | 102300 | 27620318100 | 172500 | 172900 | 172900 | 172500 | 2426 |
| 513 | 20240819 | 102200 | 27201309900 | 172900 | 173200 | 173300 | 172900 | 5540 |
| 514 | 20240819 | 102100 | 26242508800 | 173200 | 173200 | 173300 | 173200 | 554 |
| 515 | 20240819 | 102000 | 26146550200 | 173200 | 173200 | 173300 | 173100 | 831 |
| 516 | 20240819 | 101900 | 26002620700 | 173200 | 173200 | 173300 | 173200 | 1374 |
| 517 | 20240819 | 101800 | 25764633500 | 173300 | 173300 | 173400 | 173200 | 901 |
| 518 | 20240819 | 101700 | 25608489500 | 173300 | 173500 | 173500 | 173300 | 945 |
| 519 | 20240819 | 101600 | 25444623500 | 173400 | 173200 | 173400 | 173200 | 881 |
| 520 | 20240819 | 101500 | 25291937500 | 173200 | 173500 | 173700 | 173200 | 1190 |
| 521 | 20240819 | 101400 | 25085652400 | 173500 | 173900 | 173900 | 173500 | 3005 |
| 522 | 20240819 | 101300 | 24563920900 | 173800 | 174200 | 174200 | 173600 | 7806 |
| 523 | 20240819 | 101200 | 23206064700 | 174200 | 174300 | 174400 | 174200 | 978 |
| 524 | 20240819 | 101100 | 23035609600 | 174300 | 174400 | 174400 | 174300 | 812 |
| 525 | 20240819 | 101000 | 22894021200 | 174300 | 174500 | 174500 | 174300 | 1428 |
| 526 | 20240819 | 100900 | 22645022700 | 174500 | 174500 | 174600 | 174400 | 860 |
| 527 | 20240819 | 100800 | 22494983900 | 174400 | 174400 | 174600 | 174400 | 637 |
| 528 | 20240819 | 100700 | 22383836900 | 174400 | 174400 | 174400 | 174300 | 1178 |
| 529 | 20240819 | 100600 | 22178411800 | 174400 | 174300 | 174500 | 174200 | 868 |
| 530 | 20240819 | 100500 | 22027109000 | 174200 | 174500 | 174500 | 174200 | 985 |
| 531 | 20240819 | 100400 | 21855343000 | 174500 | 174200 | 174500 | 174000 | 3053 |
| 532 | 20240819 | 100300 | 21323623200 | 174200 | 174500 | 174500 | 174200 | 3586 |
| 533 | 20240819 | 100200 | 20698499800 | 174500 | 174500 | 174700 | 174400 | 1507 |
| 534 | 20240819 | 100100 | 20435544900 | 174500 | 174700 | 174700 | 174400 | 3406 |
| 535 | 20240819 | 100000 | 19841143300 | 174600 | 175200 | 175300 | 174600 | 5484 |
| 536 | 20240819 | 095900 | 18881826000 | 175200 | 175300 | 175300 | 175100 | 1476 |
| 537 | 20240819 | 095800 | 18623233200 | 175200 | 175500 | 175600 | 175200 | 2445 |
| 538 | 20240819 | 095700 | 18194541800 | 175500 | 175700 | 176200 | 175500 | 2414 |
| 539 | 20240819 | 095600 | 17770349200 | 175700 | 175500 | 175700 | 175500 | 721 |
| 540 | 20240819 | 095500 | 17643736100 | 175600 | 175600 | 176000 | 175400 | 1801 |
| 541 | 20240819 | 095400 | 17327341800 | 175500 | 176200 | 176200 | 175500 | 1397 |
| 542 | 20240819 | 095300 | 17081671600 | 176200 | 176500 | 176500 | 176100 | 594 |
| 543 | 20240819 | 095200 | 16976925400 | 176500 | 176200 | 176500 | 176100 | 424 |
| 544 | 20240819 | 095100 | 16902193200 | 176200 | 175900 | 176200 | 175800 | 368 |
| 545 | 20240819 | 095000 | 16837420100 | 175800 | 175400 | 175900 | 175400 | 510 |
| 546 | 20240819 | 094900 | 16747874500 | 175400 | 175400 | 175500 | 175300 | 860 |
| 547 | 20240819 | 094800 | 16597037300 | 175500 | 175300 | 175500 | 175300 | 813 |
| 548 | 20240819 | 094700 | 16454450800 | 175300 | 175600 | 175700 | 175300 | 2025 |
| 549 | 20240819 | 094600 | 16099190200 | 175600 | 175700 | 175800 | 175600 | 848 |
| 550 | 20240819 | 094500 | 15950226700 | 175600 | 175900 | 175900 | 175600 | 1918 |
| 551 | 20240819 | 094400 | 15613277400 | 175800 | 176100 | 176100 | 175800 | 999 |
| 552 | 20240819 | 094300 | 15437518200 | 176000 | 176200 | 176200 | 176000 | 751 |
| 553 | 20240819 | 094200 | 15305268700 | 176200 | 176100 | 176200 | 176000 | 1078 |
| 554 | 20240819 | 094100 | 15115443500 | 176100 | 176400 | 176400 | 176100 | 1090 |
| 555 | 20240819 | 094000 | 14923381600 | 176300 | 177000 | 177000 | 176300 | 2042 |
| 556 | 20240819 | 093900 | 14562765700 | 177000 | 177200 | 177200 | 176900 | 286 |
| 557 | 20240819 | 093800 | 14512128500 | 177100 | 177100 | 177300 | 176900 | 843 |
| 558 | 20240819 | 093700 | 14362817500 | 177200 | 176900 | 177300 | 176900 | 875 |
| 559 | 20240819 | 093600 | 14207839300 | 177000 | 176600 | 177000 | 176500 | 1162 |
| 560 | 20240819 | 093500 | 14002370800 | 176600 | 176500 | 176700 | 176500 | 687 |
| 561 | 20240819 | 093400 | 13881089800 | 176600 | 176600 | 176800 | 176500 | 1071 |
| 562 | 20240819 | 093300 | 13691915400 | 176500 | 176800 | 176800 | 176500 | 927 |
| 563 | 20240819 | 093200 | 13528134600 | 176800 | 177000 | 177000 | 176700 | 1166 |
| 564 | 20240819 | 093100 | 13321898400 | 177000 | 177100 | 177100 | 177000 | 566 |
| 565 | 20240819 | 093000 | 13221668700 | 177100 | 177500 | 177500 | 177000 | 1858 |
| 566 | 20240819 | 092900 | 12892313900 | 177600 | 177700 | 177800 | 177600 | 952 |
| 567 | 20240819 | 092800 | 12723166100 | 177700 | 178100 | 178100 | 177700 | 698 |
| 568 | 20240819 | 092700 | 12599001800 | 178100 | 179000 | 179100 | 178100 | 1056 |
| 569 | 20240819 | 092600 | 12410426200 | 179000 | 179300 | 179400 | 179000 | 926 |
| 570 | 20240819 | 092500 | 12244473800 | 179400 | 179300 | 179400 | 179200 | 914 |
| 571 | 20240819 | 092400 | 12080581400 | 179300 | 179400 | 179600 | 179300 | 1945 |
| 572 | 20240819 | 092300 | 11731524400 | 179400 | 179000 | 179400 | 179000 | 1222 |
| 573 | 20240819 | 092200 | 11512428300 | 179000 | 178500 | 179100 | 178200 | 1670 |
| 574 | 20240819 | 092100 | 11213869000 | 178500 | 178000 | 178600 | 178000 | 1330 |
| 575 | 20240819 | 092000 | 10976765000 | 178100 | 178000 | 178400 | 177600 | 3653 |
| 576 | 20240819 | 091900 | 10326700800 | 178000 | 177900 | 178100 | 177900 | 948 |
| 577 | 20240819 | 091800 | 10157971000 | 178000 | 177800 | 178000 | 177500 | 1199 |
| 578 | 20240819 | 091700 | 9944742600 | 177800 | 177200 | 177800 | 177100 | 1685 |
| 579 | 20240819 | 091600 | 9645751200 | 177100 | 176700 | 177100 | 176400 | 1582 |
| 580 | 20240819 | 091500 | 9366111700 | 176800 | 176700 | 176800 | 176400 | 1311 |
| 581 | 20240819 | 091400 | 9134633400 | 176800 | 176300 | 176800 | 176300 | 929 |
| 582 | 20240819 | 091300 | 8970653500 | 176400 | 176100 | 176500 | 176100 | 1245 |
| 583 | 20240819 | 091200 | 8751134600 | 176200 | 176600 | 176600 | 176200 | 2572 |
| 584 | 20240819 | 091100 | 8297423100 | 176400 | 175500 | 176600 | 175000 | 2844 |
| 585 | 20240819 | 091000 | 7797480500 | 175000 | 174600 | 175500 | 174300 | 3349 |
| 586 | 20240819 | 090900 | 7211997400 | 174600 | 175100 | 175500 | 174600 | 4705 |
| 587 | 20240819 | 090800 | 6388793600 | 175200 | 175700 | 175700 | 175100 | 2494 |
| 588 | 20240819 | 090700 | 5951222500 | 175700 | 175200 | 175700 | 175000 | 4336 |
| 589 | 20240819 | 090600 | 5191662100 | 175200 | 175900 | 175900 | 175200 | 2946 |
| 590 | 20240819 | 090500 | 4674463000 | 175800 | 176200 | 176300 | 175800 | 3439 |
| 591 | 20240819 | 090400 | 4069052200 | 176100 | 176700 | 176700 | 176100 | 3711 |
| 592 | 20240819 | 090300 | 3414942900 | 176600 | 177700 | 177700 | 176600 | 4641 |
| 593 | 20240819 | 090200 | 2592681100 | 177700 | 177800 | 178300 | 177000 | 3121 |
| 594 | 20240819 | 090100 | 2038270900 | 177800 | 179400 | 179500 | 177800 | 3460 |
| 595 | 20240819 | 090000 | 1420409500 | 179400 | 179700 | 180000 | 178500 | 7453 |