32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240819 | 190500 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 19961 |
| 3 | 20240819 | 190400 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 4 | 20240819 | 190300 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 5 | 20240819 | 190200 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 6 | 20240819 | 190100 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 7 | 20240819 | 190000 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 8 | 20240819 | 185900 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 9 | 20240819 | 185800 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 10 | 20240819 | 185700 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 11 | 20240819 | 185600 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 12 | 20240819 | 185500 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 13 | 20240819 | 185400 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 14 | 20240819 | 185300 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 15 | 20240819 | 185200 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 16 | 20240819 | 185100 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 17 | 20240819 | 185000 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 18 | 20240819 | 184900 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 19 | 20240819 | 184800 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 20 | 20240819 | 184700 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 21 | 20240819 | 184600 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 22 | 20240819 | 184500 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 23 | 20240819 | 184400 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 24 | 20240819 | 184300 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 25 | 20240819 | 184200 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 26 | 20240819 | 184100 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 27 | 20240819 | 184000 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 28 | 20240819 | 183900 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 29 | 20240819 | 183800 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 30 | 20240819 | 183700 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 31 | 20240819 | 183600 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 32 | 20240819 | 183500 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 19961 |
| 33 | 20240819 | 183400 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 34 | 20240819 | 183300 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 35 | 20240819 | 183200 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 36 | 20240819 | 183100 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 37 | 20240819 | 183000 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 38 | 20240819 | 182900 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 39 | 20240819 | 182800 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 40 | 20240819 | 182700 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 41 | 20240819 | 182600 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 42 | 20240819 | 182500 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 43 | 20240819 | 182400 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 44 | 20240819 | 182300 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 45 | 20240819 | 182200 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 46 | 20240819 | 182100 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 47 | 20240819 | 182000 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 48 | 20240819 | 181900 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 49 | 20240819 | 181800 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 50 | 20240819 | 181700 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 51 | 20240819 | 181600 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 52 | 20240819 | 181500 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 53 | 20240819 | 181400 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 54 | 20240819 | 181300 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 55 | 20240819 | 181200 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 56 | 20240819 | 181100 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 57 | 20240819 | 181000 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 58 | 20240819 | 180900 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 59 | 20240819 | 180800 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 60 | 20240819 | 180700 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 61 | 20240819 | 180600 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 62 | 20240819 | 180500 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 19961 |
| 63 | 20240819 | 180400 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 64 | 20240819 | 180300 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 65 | 20240819 | 180200 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 66 | 20240819 | 180100 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 67 | 20240819 | 180000 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 68 | 20240819 | 175900 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 69 | 20240819 | 175800 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 70 | 20240819 | 175700 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 71 | 20240819 | 175600 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 72 | 20240819 | 175500 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 73 | 20240819 | 175400 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 74 | 20240819 | 175300 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 75 | 20240819 | 175200 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 76 | 20240819 | 175100 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 77 | 20240819 | 175000 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 78 | 20240819 | 174900 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 79 | 20240819 | 174800 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 80 | 20240819 | 174700 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 81 | 20240819 | 174600 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 82 | 20240819 | 174500 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 83 | 20240819 | 174400 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 84 | 20240819 | 174300 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 85 | 20240819 | 174200 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 86 | 20240819 | 174100 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 87 | 20240819 | 174000 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 88 | 20240819 | 173900 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 89 | 20240819 | 173800 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 90 | 20240819 | 173700 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 91 | 20240819 | 173600 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 92 | 20240819 | 173500 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 19961 |
| 93 | 20240819 | 173400 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 94 | 20240819 | 173300 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 95 | 20240819 | 173200 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 96 | 20240819 | 173100 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 97 | 20240819 | 173000 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 98 | 20240819 | 172900 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 99 | 20240819 | 172800 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 100 | 20240819 | 172700 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 101 | 20240819 | 172600 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 102 | 20240819 | 172500 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 103 | 20240819 | 172400 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 104 | 20240819 | 172300 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 105 | 20240819 | 172200 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 106 | 20240819 | 172100 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 107 | 20240819 | 172000 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 108 | 20240819 | 171900 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 109 | 20240819 | 171800 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 110 | 20240819 | 171700 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 111 | 20240819 | 171600 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 112 | 20240819 | 171500 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 113 | 20240819 | 171400 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 114 | 20240819 | 171300 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 115 | 20240819 | 171200 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 116 | 20240819 | 171100 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 117 | 20240819 | 171000 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 118 | 20240819 | 170900 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 119 | 20240819 | 170800 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 120 | 20240819 | 170700 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 121 | 20240819 | 170600 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 122 | 20240819 | 170500 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 19961 |
| 123 | 20240819 | 170400 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 124 | 20240819 | 170300 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 125 | 20240819 | 170200 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 126 | 20240819 | 170100 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 127 | 20240819 | 170000 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 128 | 20240819 | 165900 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 129 | 20240819 | 165800 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 130 | 20240819 | 165700 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 131 | 20240819 | 165600 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 132 | 20240819 | 165500 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 133 | 20240819 | 165400 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 134 | 20240819 | 165300 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 135 | 20240819 | 165200 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 136 | 20240819 | 165100 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 137 | 20240819 | 165000 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 138 | 20240819 | 164900 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 139 | 20240819 | 164800 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 140 | 20240819 | 164700 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 141 | 20240819 | 164600 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 142 | 20240819 | 164500 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 143 | 20240819 | 164400 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 144 | 20240819 | 164300 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 145 | 20240819 | 164200 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 146 | 20240819 | 164100 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 147 | 20240819 | 164000 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 148 | 20240819 | 163900 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 149 | 20240819 | 163800 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 150 | 20240819 | 163700 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 151 | 20240819 | 163600 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 152 | 20240819 | 163500 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 19961 |
| 153 | 20240819 | 163400 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 154 | 20240819 | 163300 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 155 | 20240819 | 163200 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 156 | 20240819 | 163100 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 157 | 20240819 | 163000 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 158 | 20240819 | 162900 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 159 | 20240819 | 162800 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 160 | 20240819 | 162700 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 161 | 20240819 | 162600 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 162 | 20240819 | 162500 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 163 | 20240819 | 162400 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 164 | 20240819 | 162300 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 165 | 20240819 | 162200 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 166 | 20240819 | 162100 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 167 | 20240819 | 162000 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 168 | 20240819 | 161900 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 169 | 20240819 | 161800 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 170 | 20240819 | 161700 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 171 | 20240819 | 161600 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 172 | 20240819 | 161500 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 173 | 20240819 | 161400 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 174 | 20240819 | 161300 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 175 | 20240819 | 161200 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 176 | 20240819 | 161100 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 177 | 20240819 | 161000 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 178 | 20240819 | 160900 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 179 | 20240819 | 160800 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 180 | 20240819 | 160700 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 181 | 20240819 | 160600 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 182 | 20240819 | 160500 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 19961 |
| 183 | 20240819 | 160400 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 184 | 20240819 | 160300 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 185 | 20240819 | 160200 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 186 | 20240819 | 160100 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 187 | 20240819 | 160000 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 188 | 20240819 | 155900 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 189 | 20240819 | 155800 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 190 | 20240819 | 155700 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 191 | 20240819 | 155600 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 192 | 20240819 | 155500 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 193 | 20240819 | 155400 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 194 | 20240819 | 155300 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 195 | 20240819 | 155200 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 196 | 20240819 | 155100 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 197 | 20240819 | 155000 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 198 | 20240819 | 154900 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 199 | 20240819 | 154800 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 200 | 20240819 | 154700 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 201 | 20240819 | 154600 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 202 | 20240819 | 154500 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 203 | 20240819 | 154400 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 204 | 20240819 | 154300 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 205 | 20240819 | 154200 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 206 | 20240819 | 154100 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 207 | 20240819 | 154000 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 208 | 20240819 | 153900 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 209 | 20240819 | 153800 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 210 | 20240819 | 153700 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 211 | 20240819 | 153600 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 212 | 20240819 | 153500 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 19961 |
| 213 | 20240819 | 153400 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 214 | 20240819 | 153300 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 215 | 20240819 | 153200 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 216 | 20240819 | 153100 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 0 |
| 217 | 20240819 | 153000 | 6601287000 | 62200 | 62200 | 62200 | 62200 | 19961 |
| 218 | 20240819 | 152900 | 5359712800 | 62000 | 62000 | 62000 | 62000 | 0 |
| 219 | 20240819 | 152800 | 5359712800 | 62000 | 62000 | 62000 | 62000 | 0 |
| 220 | 20240819 | 152700 | 5359712800 | 62000 | 62000 | 62000 | 62000 | 0 |
| 221 | 20240819 | 152600 | 5359712800 | 62000 | 62000 | 62000 | 62000 | 0 |
| 222 | 20240819 | 152500 | 5359712800 | 62000 | 62000 | 62000 | 62000 | 0 |
| 223 | 20240819 | 152400 | 5359712800 | 62000 | 62000 | 62000 | 62000 | 0 |
| 224 | 20240819 | 152300 | 5359712800 | 62000 | 62000 | 62000 | 62000 | 0 |
| 225 | 20240819 | 152200 | 5359712800 | 62000 | 62000 | 62000 | 62000 | 0 |
| 226 | 20240819 | 152100 | 5359712800 | 62000 | 62000 | 62000 | 62000 | 0 |
| 227 | 20240819 | 152000 | 5359712800 | 62000 | 62000 | 62000 | 62000 | 0 |
| 228 | 20240819 | 151900 | 5359712800 | 62000 | 62100 | 62100 | 62000 | 47 |
| 229 | 20240819 | 151800 | 5356795900 | 62200 | 62100 | 62300 | 62100 | 79 |
| 230 | 20240819 | 151700 | 5351881500 | 62100 | 62300 | 62400 | 62100 | 296 |
| 231 | 20240819 | 151600 | 5333443900 | 62300 | 62300 | 62300 | 62300 | 72 |
| 232 | 20240819 | 151500 | 5328958300 | 62300 | 62200 | 62300 | 62100 | 394 |
| 233 | 20240819 | 151400 | 5304424300 | 62200 | 62200 | 62200 | 62200 | 203 |
| 234 | 20240819 | 151300 | 5291797700 | 62200 | 62100 | 62200 | 62100 | 331 |
| 235 | 20240819 | 151200 | 5271210200 | 62100 | 62400 | 62400 | 62100 | 588 |
| 236 | 20240819 | 151100 | 5234601500 | 62400 | 62300 | 62400 | 62100 | 465 |
| 237 | 20240819 | 151000 | 5205615500 | 62300 | 62100 | 62300 | 62100 | 212 |
| 238 | 20240819 | 150900 | 5192420900 | 62200 | 62200 | 62200 | 62100 | 176 |
| 239 | 20240819 | 150800 | 5181476900 | 62100 | 62200 | 62300 | 62100 | 551 |
| 240 | 20240819 | 150700 | 5147183900 | 62100 | 62200 | 62200 | 62100 | 358 |
| 241 | 20240819 | 150600 | 5124916400 | 62200 | 62300 | 62300 | 62200 | 321 |
| 242 | 20240819 | 150500 | 5104934500 | 62300 | 62100 | 62300 | 62100 | 187 |
| 243 | 20240819 | 150400 | 5093293900 | 62300 | 62200 | 62300 | 62100 | 548 |
| 244 | 20240819 | 150300 | 5059204900 | 62100 | 62200 | 62400 | 62100 | 198 |
| 245 | 20240819 | 150200 | 5046875500 | 62300 | 62100 | 62300 | 62100 | 415 |
| 246 | 20240819 | 150100 | 5021043200 | 62200 | 62300 | 62300 | 62100 | 469 |
| 247 | 20240819 | 150000 | 4991840100 | 62100 | 62300 | 62500 | 62100 | 643 |
| 248 | 20240819 | 145900 | 4951739400 | 62300 | 62200 | 62400 | 62200 | 419 |
| 249 | 20240819 | 145800 | 4925634100 | 62300 | 62200 | 62500 | 62200 | 487 |
| 250 | 20240819 | 145700 | 4895252200 | 62200 | 62200 | 62500 | 62200 | 299 |
| 251 | 20240819 | 145600 | 4876601900 | 62200 | 62300 | 62400 | 62200 | 403 |
| 252 | 20240819 | 145500 | 4851464600 | 62200 | 62200 | 62500 | 62100 | 479 |
| 253 | 20240819 | 145400 | 4821623200 | 62300 | 62200 | 62500 | 62200 | 646 |
| 254 | 20240819 | 145300 | 4781319600 | 62200 | 62300 | 62500 | 62200 | 430 |
| 255 | 20240819 | 145200 | 4754491000 | 62300 | 62300 | 62400 | 62300 | 288 |
| 256 | 20240819 | 145100 | 4736538100 | 62300 | 62300 | 62300 | 62200 | 525 |
| 257 | 20240819 | 145000 | 4703835000 | 62300 | 62500 | 62500 | 62200 | 601 |
| 258 | 20240819 | 144900 | 4666328900 | 62200 | 62300 | 62400 | 62200 | 229 |
| 259 | 20240819 | 144800 | 4652054900 | 62300 | 62500 | 62500 | 62100 | 342 |
| 260 | 20240819 | 144700 | 4630717300 | 62200 | 62400 | 62500 | 62200 | 629 |
| 261 | 20240819 | 144600 | 4591472000 | 62200 | 62200 | 62400 | 62200 | 456 |
| 262 | 20240819 | 144500 | 4563028200 | 62400 | 62300 | 62400 | 62200 | 213 |
| 263 | 20240819 | 144400 | 4549756700 | 62300 | 62300 | 62400 | 62200 | 438 |
| 264 | 20240819 | 144300 | 4522459100 | 62400 | 62300 | 62400 | 62200 | 757 |
| 265 | 20240819 | 144200 | 4475284200 | 62200 | 62100 | 62400 | 62100 | 240 |
| 266 | 20240819 | 144100 | 4460332300 | 62400 | 62200 | 62400 | 62100 | 482 |
| 267 | 20240819 | 144000 | 4430288500 | 62300 | 62400 | 62400 | 62200 | 646 |
| 268 | 20240819 | 143900 | 4390009900 | 62300 | 62200 | 62400 | 62200 | 355 |
| 269 | 20240819 | 143800 | 4367886500 | 62200 | 62200 | 62300 | 62200 | 415 |
| 270 | 20240819 | 143700 | 4342042400 | 62200 | 62300 | 62400 | 62200 | 592 |
| 271 | 20240819 | 143600 | 4305163900 | 62300 | 62200 | 62300 | 62200 | 206 |
| 272 | 20240819 | 143500 | 4292330600 | 62200 | 62200 | 62400 | 62200 | 560 |
| 273 | 20240819 | 143400 | 4257438300 | 62200 | 62200 | 62200 | 62100 | 143 |
| 274 | 20240819 | 143300 | 4248543900 | 62200 | 62100 | 62300 | 62100 | 660 |
| 275 | 20240819 | 143200 | 4207461500 | 62100 | 62100 | 62300 | 62100 | 238 |
| 276 | 20240819 | 143100 | 4192647000 | 62200 | 62100 | 62300 | 62100 | 713 |
| 277 | 20240819 | 143000 | 4148295900 | 62000 | 62200 | 62400 | 62000 | 793 |
| 278 | 20240819 | 142900 | 4098894900 | 62200 | 62100 | 62200 | 62100 | 250 |
| 279 | 20240819 | 142800 | 4083351600 | 62200 | 62300 | 62300 | 62100 | 499 |
| 280 | 20240819 | 142700 | 4052311200 | 62300 | 62300 | 62400 | 62200 | 602 |
| 281 | 20240819 | 142600 | 4014796400 | 62200 | 62200 | 62400 | 62200 | 542 |
| 282 | 20240819 | 142500 | 3981021300 | 62300 | 62200 | 62300 | 62200 | 361 |
| 283 | 20240819 | 142400 | 3958531100 | 62200 | 62300 | 62300 | 62200 | 137 |
| 284 | 20240819 | 142300 | 3949998200 | 62100 | 62400 | 62400 | 62100 | 771 |
| 285 | 20240819 | 142200 | 3901918600 | 62400 | 62500 | 62500 | 62200 | 401 |
| 286 | 20240819 | 142100 | 3876875200 | 62500 | 62400 | 62500 | 62200 | 315 |
| 287 | 20240819 | 142000 | 3857195100 | 62400 | 62400 | 62500 | 62400 | 415 |
| 288 | 20240819 | 141900 | 3831259700 | 62500 | 62300 | 62500 | 62200 | 598 |
| 289 | 20240819 | 141800 | 3793950700 | 62300 | 62300 | 62400 | 62300 | 235 |
| 290 | 20240819 | 141700 | 3779302300 | 62300 | 62400 | 62400 | 62300 | 494 |
| 291 | 20240819 | 141600 | 3748486800 | 62400 | 62500 | 62500 | 62300 | 799 |
| 292 | 20240819 | 141500 | 3698609000 | 62400 | 62400 | 62500 | 62400 | 398 |
| 293 | 20240819 | 141400 | 3673738900 | 62400 | 62400 | 62500 | 62400 | 663 |
| 294 | 20240819 | 141300 | 3632329600 | 62400 | 62400 | 62400 | 62300 | 736 |
| 295 | 20240819 | 141200 | 3586404000 | 62400 | 62400 | 62400 | 62300 | 412 |
| 296 | 20240819 | 141100 | 3560695900 | 62300 | 62300 | 62400 | 62200 | 521 |
| 297 | 20240819 | 141000 | 3528236800 | 62300 | 62200 | 62300 | 62200 | 120 |
| 298 | 20240819 | 140900 | 3520761200 | 62300 | 62200 | 62400 | 62200 | 3985 |
| 299 | 20240819 | 140800 | 3272370200 | 62200 | 62300 | 62300 | 62200 | 322 |
| 300 | 20240819 | 140700 | 3252310200 | 62200 | 62200 | 62300 | 62100 | 366 |
| 301 | 20240819 | 140600 | 3229544300 | 62200 | 62200 | 62300 | 62200 | 430 |
| 302 | 20240819 | 140500 | 3202763400 | 62300 | 62100 | 62300 | 62100 | 342 |
| 303 | 20240819 | 140400 | 3181467500 | 62100 | 61900 | 62200 | 61900 | 828 |
| 304 | 20240819 | 140300 | 3130012200 | 62100 | 62200 | 62200 | 62100 | 408 |
| 305 | 20240819 | 140200 | 3104654500 | 62200 | 62200 | 62200 | 61800 | 600 |
| 306 | 20240819 | 140100 | 3067377600 | 62200 | 62100 | 62200 | 62000 | 397 |
| 307 | 20240819 | 140000 | 3042696200 | 62100 | 61900 | 62100 | 61800 | 387 |
| 308 | 20240819 | 135900 | 3018685900 | 62000 | 61800 | 62100 | 61800 | 451 |
| 309 | 20240819 | 135800 | 2990715200 | 62100 | 62000 | 62200 | 61900 | 690 |
| 310 | 20240819 | 135700 | 2947883500 | 62100 | 62000 | 62100 | 62000 | 257 |
| 311 | 20240819 | 135600 | 2931945800 | 62100 | 62100 | 62100 | 62000 | 47 |
| 312 | 20240819 | 135500 | 2929027400 | 62100 | 61900 | 62100 | 61900 | 182 |
| 313 | 20240819 | 135400 | 2917734900 | 62000 | 62000 | 62000 | 61900 | 110 |
| 314 | 20240819 | 135300 | 2910915100 | 62000 | 61900 | 62000 | 61900 | 115 |
| 315 | 20240819 | 135200 | 2903785400 | 62000 | 61900 | 62000 | 61900 | 110 |
| 316 | 20240819 | 135100 | 2896966400 | 61900 | 62000 | 62000 | 61900 | 174 |
| 317 | 20240819 | 135000 | 2886182300 | 62100 | 62000 | 62100 | 61900 | 244 |
| 318 | 20240819 | 134900 | 2871051100 | 62000 | 62000 | 62000 | 61900 | 19 |
| 319 | 20240819 | 134800 | 2869873400 | 62000 | 62000 | 62100 | 61900 | 109 |
| 320 | 20240819 | 134700 | 2863114000 | 62000 | 62000 | 62000 | 61900 | 149 |
| 321 | 20240819 | 134600 | 2853876600 | 62000 | 61900 | 62000 | 61900 | 79 |
| 322 | 20240819 | 134500 | 2848979100 | 62000 | 61900 | 62000 | 61900 | 53 |
| 323 | 20240819 | 134400 | 2845693700 | 62000 | 62100 | 62100 | 61900 | 169 |
| 324 | 20240819 | 134300 | 2835206900 | 61900 | 62100 | 62100 | 61900 | 250 |
| 325 | 20240819 | 134200 | 2819720700 | 62000 | 62200 | 62200 | 62000 | 243 |
| 326 | 20240819 | 134100 | 2804628700 | 62200 | 62100 | 62200 | 62000 | 48 |
| 327 | 20240819 | 134000 | 2801646200 | 62000 | 62000 | 62000 | 61900 | 119 |
| 328 | 20240819 | 133900 | 2794268300 | 62000 | 62100 | 62100 | 61800 | 552 |
| 329 | 20240819 | 133800 | 2760070300 | 62100 | 62300 | 62300 | 62000 | 28 |
| 330 | 20240819 | 133700 | 2758331300 | 62000 | 62200 | 62300 | 62000 | 375 |
| 331 | 20240819 | 133600 | 2735023700 | 62200 | 62100 | 62200 | 62100 | 75 |
| 332 | 20240819 | 133500 | 2730358800 | 62200 | 62200 | 62200 | 62200 | 85 |
| 333 | 20240819 | 133400 | 2725071800 | 62200 | 62100 | 62200 | 62100 | 51 |
| 334 | 20240819 | 133300 | 2721903200 | 62000 | 62100 | 62100 | 62000 | 175 |
| 335 | 20240819 | 133200 | 2711035800 | 62000 | 62200 | 62300 | 62000 | 243 |
| 336 | 20240819 | 133100 | 2695934600 | 62200 | 62200 | 62300 | 62100 | 92 |
| 337 | 20240819 | 133000 | 2690217000 | 62000 | 62200 | 62300 | 62000 | 260 |
| 338 | 20240819 | 132900 | 2674056200 | 62100 | 62100 | 62100 | 62000 | 109 |
| 339 | 20240819 | 132800 | 2667287500 | 62100 | 62100 | 62100 | 62000 | 5 |
| 340 | 20240819 | 132700 | 2666977100 | 62100 | 62300 | 62300 | 62100 | 141 |
| 341 | 20240819 | 132600 | 2658219100 | 62100 | 62200 | 62200 | 62100 | 157 |
| 342 | 20240819 | 132500 | 2648457400 | 62200 | 62200 | 62200 | 62100 | 80 |
| 343 | 20240819 | 132400 | 2643482000 | 62200 | 62200 | 62200 | 62100 | 483 |
| 344 | 20240819 | 132300 | 2613454100 | 62200 | 62100 | 62300 | 62100 | 194 |
| 345 | 20240819 | 132200 | 2601380400 | 62300 | 62200 | 62300 | 62100 | 160 |
| 346 | 20240819 | 132100 | 2591435500 | 62200 | 62200 | 62200 | 62100 | 127 |
| 347 | 20240819 | 132000 | 2583536300 | 62200 | 62100 | 62200 | 62100 | 103 |
| 348 | 20240819 | 131900 | 2577129800 | 62200 | 62200 | 62200 | 62100 | 154 |
| 349 | 20240819 | 131800 | 2567552100 | 62100 | 62200 | 62200 | 62100 | 123 |
| 350 | 20240819 | 131700 | 2559903000 | 62100 | 62200 | 62200 | 62100 | 64 |
| 351 | 20240819 | 131600 | 2555922700 | 62100 | 62200 | 62200 | 62100 | 190 |
| 352 | 20240819 | 131500 | 2544114400 | 62000 | 62200 | 62200 | 62000 | 62 |
| 353 | 20240819 | 131400 | 2540264200 | 62000 | 62200 | 62200 | 62000 | 71 |
| 354 | 20240819 | 131300 | 2535861600 | 62000 | 62200 | 62200 | 61900 | 51 |
| 355 | 20240819 | 131200 | 2532696300 | 62000 | 62100 | 62100 | 62000 | 207 |
| 356 | 20240819 | 131100 | 2519841900 | 62000 | 62100 | 62100 | 62000 | 180 |
| 357 | 20240819 | 131000 | 2508677300 | 62000 | 61900 | 62000 | 61900 | 8 |
| 358 | 20240819 | 130900 | 2508181500 | 62100 | 62100 | 62200 | 62000 | 426 |
| 359 | 20240819 | 130800 | 2481745800 | 62100 | 62100 | 62100 | 62000 | 115 |
| 360 | 20240819 | 130700 | 2474604400 | 62000 | 62000 | 62000 | 62000 | 70 |
| 361 | 20240819 | 130600 | 2470264400 | 62000 | 61900 | 62000 | 61900 | 31 |
| 362 | 20240819 | 130500 | 2468344500 | 62000 | 61900 | 62100 | 61900 | 350 |
| 363 | 20240819 | 130400 | 2446635000 | 61900 | 62000 | 62100 | 61900 | 120 |
| 364 | 20240819 | 130300 | 2439195400 | 62100 | 62100 | 62200 | 62100 | 261 |
| 365 | 20240819 | 130200 | 2422980300 | 62200 | 62200 | 62200 | 62100 | 159 |
| 366 | 20240819 | 130100 | 2413092100 | 62100 | 62200 | 62200 | 62100 | 124 |
| 367 | 20240819 | 130000 | 2405379900 | 62100 | 62200 | 62200 | 62100 | 57 |
| 368 | 20240819 | 125900 | 2401836000 | 62200 | 62100 | 62200 | 62100 | 114 |
| 369 | 20240819 | 125800 | 2394745800 | 62100 | 62100 | 62200 | 62100 | 98 |
| 370 | 20240819 | 125700 | 2388650800 | 62200 | 62000 | 62200 | 62000 | 77 |
| 371 | 20240819 | 125600 | 2383866300 | 62000 | 62000 | 62200 | 62000 | 8 |
| 372 | 20240819 | 125500 | 2383369700 | 62200 | 62200 | 62200 | 62000 | 100 |
| 373 | 20240819 | 125400 | 2377160300 | 62200 | 62100 | 62200 | 62000 | 338 |
| 374 | 20240819 | 125300 | 2356162000 | 62100 | 62200 | 62200 | 62100 | 134 |
| 375 | 20240819 | 125200 | 2347828300 | 62200 | 62200 | 62200 | 62100 | 44 |
| 376 | 20240819 | 125100 | 2345091700 | 62200 | 62100 | 62200 | 62100 | 174 |
| 377 | 20240819 | 125000 | 2334269100 | 62200 | 62200 | 62200 | 62100 | 99 |
| 378 | 20240819 | 124900 | 2328111400 | 62200 | 62300 | 62300 | 62200 | 200 |
| 379 | 20240819 | 124800 | 2315670100 | 62200 | 62100 | 62200 | 62100 | 831 |
| 380 | 20240819 | 124700 | 2263982200 | 62200 | 62100 | 62200 | 62100 | 129 |
| 381 | 20240819 | 124600 | 2255959000 | 62200 | 62000 | 62200 | 62000 | 33 |
| 382 | 20240819 | 124500 | 2253909500 | 62000 | 62000 | 62000 | 62000 | 15 |
| 383 | 20240819 | 124400 | 2252979500 | 62100 | 62100 | 62200 | 62100 | 216 |
| 384 | 20240819 | 124300 | 2239558600 | 62000 | 62000 | 62100 | 62000 | 39 |
| 385 | 20240819 | 124200 | 2237140300 | 62200 | 61900 | 62200 | 61900 | 143 |
| 386 | 20240819 | 124100 | 2228269000 | 61900 | 62200 | 62200 | 61900 | 23 |
| 387 | 20240819 | 124000 | 2226839600 | 62200 | 62000 | 62200 | 62000 | 305 |
| 388 | 20240819 | 123900 | 2207902800 | 62100 | 62100 | 62100 | 62000 | 39 |
| 389 | 20240819 | 123800 | 2205481000 | 62100 | 62000 | 62200 | 62000 | 100 |
| 390 | 20240819 | 123700 | 2199272700 | 62000 | 62100 | 62200 | 62000 | 164 |
| 391 | 20240819 | 123600 | 2189081900 | 62100 | 62000 | 62200 | 62000 | 76 |
| 392 | 20240819 | 123500 | 2184362400 | 62200 | 62100 | 62200 | 62100 | 149 |
| 393 | 20240819 | 123400 | 2175109400 | 62200 | 62000 | 62200 | 62000 | 4 |
| 394 | 20240819 | 123300 | 2174860800 | 62100 | 62000 | 62300 | 62000 | 283 |
| 395 | 20240819 | 123200 | 2157268600 | 62100 | 62100 | 62100 | 62100 | 80 |
| 396 | 20240819 | 123100 | 2152300600 | 62300 | 62100 | 62300 | 62100 | 157 |
| 397 | 20240819 | 123000 | 2142543300 | 62200 | 62100 | 62300 | 62100 | 135 |
| 398 | 20240819 | 122900 | 2134137100 | 62300 | 62100 | 62300 | 62100 | 120 |
| 399 | 20240819 | 122800 | 2126674200 | 62100 | 62200 | 62200 | 62100 | 4 |
| 400 | 20240819 | 122700 | 2126425500 | 62100 | 62100 | 62200 | 62100 | 116 |
| 401 | 20240819 | 122600 | 2119214900 | 62100 | 62000 | 62100 | 62000 | 120 |
| 402 | 20240819 | 122500 | 2111763000 | 62000 | 62100 | 62100 | 62000 | 71 |
| 403 | 20240819 | 122400 | 2107354000 | 62200 | 62200 | 62200 | 62100 | 174 |
| 404 | 20240819 | 122300 | 2096539000 | 62200 | 62100 | 62200 | 62100 | 509 |
| 405 | 20240819 | 122200 | 2064879600 | 62200 | 62100 | 62200 | 62100 | 25 |
| 406 | 20240819 | 122100 | 2063325100 | 62200 | 62000 | 62200 | 62000 | 91 |
| 407 | 20240819 | 122000 | 2057672700 | 62000 | 62200 | 62200 | 62000 | 24 |
| 408 | 20240819 | 121900 | 2056180700 | 62100 | 62100 | 62200 | 62000 | 285 |
| 409 | 20240819 | 121800 | 2038481800 | 62100 | 62000 | 62200 | 62000 | 133 |
| 410 | 20240819 | 121700 | 2030217500 | 62200 | 62100 | 62200 | 62000 | 32 |
| 411 | 20240819 | 121600 | 2028231600 | 62100 | 62200 | 62200 | 62100 | 240 |
| 412 | 20240819 | 121500 | 2013309000 | 62100 | 62000 | 62100 | 62000 | 28 |
| 413 | 20240819 | 121400 | 2011570600 | 62200 | 62200 | 62200 | 62000 | 157 |
| 414 | 20240819 | 121300 | 2001820600 | 62200 | 62000 | 62200 | 62000 | 55 |
| 415 | 20240819 | 121200 | 1998405000 | 62000 | 62200 | 62200 | 62000 | 391 |
| 416 | 20240819 | 121100 | 1974130100 | 62000 | 62000 | 62200 | 62000 | 74 |
| 417 | 20240819 | 121000 | 1969531500 | 62000 | 62000 | 62200 | 61900 | 697 |
| 418 | 20240819 | 120900 | 1926301600 | 62200 | 62100 | 62200 | 62000 | 236 |
| 419 | 20240819 | 120800 | 1911646000 | 62000 | 62100 | 62100 | 61900 | 64 |
| 420 | 20240819 | 120700 | 1907678700 | 62000 | 62000 | 62100 | 61900 | 310 |
| 421 | 20240819 | 120600 | 1888453300 | 62100 | 62100 | 62200 | 62000 | 146 |
| 422 | 20240819 | 120500 | 1879384800 | 62100 | 62100 | 62200 | 62000 | 178 |
| 423 | 20240819 | 120400 | 1868322500 | 62200 | 62100 | 62200 | 62000 | 243 |
| 424 | 20240819 | 120300 | 1853229800 | 62100 | 62000 | 62100 | 62000 | 125 |
| 425 | 20240819 | 120200 | 1845473800 | 61900 | 61900 | 62100 | 61900 | 394 |
| 426 | 20240819 | 120100 | 1821011300 | 62000 | 61900 | 62000 | 61900 | 208 |
| 427 | 20240819 | 120000 | 1808116700 | 62000 | 61800 | 62100 | 61800 | 38 |
| 428 | 20240819 | 115900 | 1805760000 | 62000 | 61900 | 62100 | 61900 | 223 |
| 429 | 20240819 | 115800 | 1791947600 | 62000 | 62000 | 62100 | 62000 | 190 |
| 430 | 20240819 | 115700 | 1780158400 | 62000 | 61900 | 62000 | 61900 | 51 |
| 431 | 20240819 | 115600 | 1776997300 | 62100 | 62000 | 62100 | 61900 | 552 |
| 432 | 20240819 | 115500 | 1742739800 | 61900 | 61900 | 62000 | 61900 | 93 |
| 433 | 20240819 | 115400 | 1736975800 | 62000 | 61900 | 62100 | 61900 | 120 |
| 434 | 20240819 | 115300 | 1729534300 | 62100 | 62000 | 62100 | 61900 | 159 |
| 435 | 20240819 | 115200 | 1719680900 | 61900 | 62000 | 62100 | 61900 | 202 |
| 436 | 20240819 | 115100 | 1707161400 | 62000 | 61900 | 62000 | 61800 | 156 |
| 437 | 20240819 | 115000 | 1697491100 | 61900 | 61900 | 61900 | 61800 | 22 |
| 438 | 20240819 | 114900 | 1696130100 | 62000 | 61800 | 62000 | 61700 | 16 |
| 439 | 20240819 | 114800 | 1695141600 | 61800 | 62000 | 62000 | 61800 | 16 |
| 440 | 20240819 | 114700 | 1694151200 | 61900 | 61900 | 62000 | 61900 | 545 |
| 441 | 20240819 | 114600 | 1660375700 | 61900 | 62000 | 62000 | 61900 | 114 |
| 442 | 20240819 | 114500 | 1653308500 | 61900 | 62000 | 62000 | 61800 | 75 |
| 443 | 20240819 | 114400 | 1648660500 | 62000 | 61800 | 62000 | 61800 | 208 |
| 444 | 20240819 | 114300 | 1635782000 | 61800 | 61900 | 62000 | 61800 | 145 |
| 445 | 20240819 | 114200 | 1626806500 | 61900 | 61800 | 61900 | 61800 | 130 |
| 446 | 20240819 | 114100 | 1618760200 | 61800 | 61800 | 61900 | 61800 | 58 |
| 447 | 20240819 | 114000 | 1615175500 | 62000 | 61800 | 62000 | 61800 | 199 |
| 448 | 20240819 | 113900 | 1602858400 | 61800 | 61800 | 61900 | 61800 | 142 |
| 449 | 20240819 | 113800 | 1594082500 | 61800 | 61800 | 61900 | 61800 | 138 |
| 450 | 20240819 | 113700 | 1585541700 | 61800 | 61800 | 61900 | 61800 | 190 |
| 451 | 20240819 | 113600 | 1573782200 | 61900 | 61800 | 61900 | 61800 | 144 |
| 452 | 20240819 | 113500 | 1564869200 | 61900 | 61800 | 61900 | 61800 | 54 |
| 453 | 20240819 | 113400 | 1561527400 | 61900 | 61800 | 61900 | 61700 | 62 |
| 454 | 20240819 | 113300 | 1557696000 | 61700 | 61800 | 61900 | 61700 | 169 |
| 455 | 20240819 | 113200 | 1547243300 | 61900 | 61800 | 61900 | 61800 | 49 |
| 456 | 20240819 | 113100 | 1544213100 | 61800 | 61900 | 62000 | 61800 | 194 |
| 457 | 20240819 | 113000 | 1532202700 | 61800 | 61900 | 61900 | 61800 | 131 |
| 458 | 20240819 | 112900 | 1524094700 | 61900 | 61900 | 61900 | 61800 | 102 |
| 459 | 20240819 | 112800 | 1517781500 | 61900 | 61800 | 61900 | 61800 | 31 |
| 460 | 20240819 | 112700 | 1515863800 | 61800 | 61900 | 61900 | 61800 | 166 |
| 461 | 20240819 | 112600 | 1505591200 | 62000 | 61700 | 62000 | 61700 | 210 |
| 462 | 20240819 | 112500 | 1492595100 | 61700 | 61700 | 61800 | 61700 | 137 |
| 463 | 20240819 | 112400 | 1484129300 | 61800 | 61800 | 61800 | 61700 | 64 |
| 464 | 20240819 | 112300 | 1480174800 | 61800 | 61900 | 62000 | 61700 | 310 |
| 465 | 20240819 | 112200 | 1461000400 | 61800 | 61800 | 61900 | 61800 | 68 |
| 466 | 20240819 | 112100 | 1456791900 | 61800 | 61800 | 62000 | 61800 | 130 |
| 467 | 20240819 | 112000 | 1448745400 | 61800 | 61900 | 61900 | 61800 | 16 |
| 468 | 20240819 | 111900 | 1447755100 | 61900 | 61800 | 61900 | 61800 | 246 |
| 469 | 20240819 | 111800 | 1432545000 | 61700 | 61800 | 61800 | 61700 | 6 |
| 470 | 20240819 | 111700 | 1432174500 | 61800 | 61700 | 61900 | 61700 | 225 |
| 471 | 20240819 | 111600 | 1418266600 | 61700 | 61600 | 61800 | 61600 | 202 |
| 472 | 20240819 | 111500 | 1405798400 | 61600 | 61600 | 61700 | 61600 | 104 |
| 473 | 20240819 | 111400 | 1399385000 | 61700 | 61800 | 61800 | 61600 | 82 |
| 474 | 20240819 | 111300 | 1394318700 | 61700 | 61800 | 61900 | 61700 | 188 |
| 475 | 20240819 | 111200 | 1382710300 | 61800 | 61600 | 61800 | 61600 | 108 |
| 476 | 20240819 | 111100 | 1376036200 | 61800 | 61600 | 61800 | 61600 | 100 |
| 477 | 20240819 | 111000 | 1369863500 | 61600 | 61600 | 61700 | 61600 | 121 |
| 478 | 20240819 | 110900 | 1362402900 | 61700 | 61600 | 61700 | 61600 | 5 |
| 479 | 20240819 | 110800 | 1362094500 | 61700 | 61700 | 62000 | 61700 | 362 |
| 480 | 20240819 | 110700 | 1339746700 | 61700 | 61800 | 61900 | 61700 | 135 |
| 481 | 20240819 | 110600 | 1331398200 | 61800 | 61800 | 61800 | 61800 | 159 |
| 482 | 20240819 | 110500 | 1321572000 | 61800 | 61700 | 61900 | 61700 | 87 |
| 483 | 20240819 | 110400 | 1316192200 | 61700 | 61700 | 61800 | 61700 | 86 |
| 484 | 20240819 | 110300 | 1310884200 | 61600 | 61700 | 61700 | 61600 | 4 |
| 485 | 20240819 | 110200 | 1310637500 | 61700 | 61700 | 61700 | 61600 | 245 |
| 486 | 20240819 | 110100 | 1295521100 | 61900 | 61800 | 61900 | 61700 | 168 |
| 487 | 20240819 | 110000 | 1285129900 | 61800 | 61800 | 61800 | 61700 | 154 |
| 488 | 20240819 | 105900 | 1275613700 | 61700 | 61700 | 61800 | 61700 | 7 |
| 489 | 20240819 | 105800 | 1275181500 | 61800 | 61900 | 61900 | 61800 | 359 |
| 490 | 20240819 | 105700 | 1252982500 | 61800 | 61700 | 61800 | 61700 | 2 |
| 491 | 20240819 | 105600 | 1252859000 | 61700 | 62100 | 62100 | 61700 | 204 |
| 492 | 20240819 | 105500 | 1240245500 | 61900 | 61800 | 62100 | 61800 | 202 |
| 493 | 20240819 | 105400 | 1227730100 | 62000 | 61600 | 62000 | 61600 | 749 |
| 494 | 20240819 | 105300 | 1181506000 | 61700 | 61600 | 61700 | 61600 | 107 |
| 495 | 20240819 | 105200 | 1174904200 | 61600 | 61600 | 61600 | 61600 | 3 |
| 496 | 20240819 | 105100 | 1174719400 | 61600 | 61400 | 61900 | 61400 | 187 |
| 497 | 20240819 | 105000 | 1163170000 | 61900 | 61700 | 61900 | 61400 | 711 |
| 498 | 20240819 | 104900 | 1119310200 | 61700 | 61800 | 62000 | 61700 | 189 |
| 499 | 20240819 | 104800 | 1107632600 | 61700 | 62000 | 62000 | 61700 | 8 |
| 500 | 20240819 | 104700 | 1107138100 | 61700 | 61700 | 61900 | 61500 | 451 |
| 501 | 20240819 | 104600 | 1079302800 | 61700 | 61700 | 61800 | 61700 | 6 |
| 502 | 20240819 | 104500 | 1078932300 | 61700 | 61600 | 61700 | 61600 | 5 |
| 503 | 20240819 | 104400 | 1078624100 | 61800 | 62000 | 62200 | 61800 | 377 |
| 504 | 20240819 | 104300 | 1055263900 | 61800 | 62100 | 62100 | 61800 | 4 |
| 505 | 20240819 | 104200 | 1055015800 | 61900 | 62100 | 62100 | 61900 | 205 |
| 506 | 20240819 | 104100 | 1042301500 | 62000 | 62000 | 62100 | 62000 | 59 |
| 507 | 20240819 | 104000 | 1038641200 | 62000 | 62000 | 62100 | 62000 | 192 |
| 508 | 20240819 | 103900 | 1026721300 | 62000 | 62100 | 62100 | 62000 | 65 |
| 509 | 20240819 | 103800 | 1022690900 | 62000 | 62000 | 62000 | 61900 | 80 |
| 510 | 20240819 | 103700 | 1017731000 | 62000 | 61900 | 62000 | 61900 | 100 |
| 511 | 20240819 | 103600 | 1011531100 | 61900 | 61900 | 62100 | 61900 | 108 |
| 512 | 20240819 | 103500 | 1004833700 | 62000 | 62000 | 62100 | 62000 | 66 |
| 513 | 20240819 | 103400 | 1000741600 | 62000 | 62000 | 62100 | 62000 | 215 |
| 514 | 20240819 | 103300 | 987393700 | 61900 | 62000 | 62100 | 61900 | 441 |
| 515 | 20240819 | 103200 | 960049900 | 62000 | 62000 | 62100 | 62000 | 107 |
| 516 | 20240819 | 103100 | 953407400 | 62000 | 62000 | 62100 | 62000 | 33 |
| 517 | 20240819 | 103000 | 951358500 | 62000 | 62000 | 62000 | 61900 | 332 |
| 518 | 20240819 | 102900 | 930774800 | 62000 | 61900 | 62000 | 61800 | 375 |
| 519 | 20240819 | 102800 | 907561900 | 61900 | 61900 | 61900 | 61800 | 103 |
| 520 | 20240819 | 102700 | 901187300 | 61800 | 61800 | 61800 | 61800 | 171 |
| 521 | 20240819 | 102600 | 890619500 | 61700 | 61800 | 61900 | 61600 | 161 |
| 522 | 20240819 | 102500 | 880667400 | 61800 | 61800 | 62000 | 61600 | 795 |
| 523 | 20240819 | 102400 | 831546100 | 61800 | 61500 | 61800 | 61500 | 77 |
| 524 | 20240819 | 102300 | 826795100 | 61500 | 61500 | 61700 | 61400 | 512 |
| 525 | 20240819 | 102200 | 795277800 | 61400 | 61300 | 61400 | 61300 | 44 |
| 526 | 20240819 | 102100 | 792576300 | 61400 | 61300 | 61400 | 61300 | 375 |
| 527 | 20240819 | 102000 | 769554700 | 61300 | 61400 | 61400 | 61300 | 7 |
| 528 | 20240819 | 101900 | 769125500 | 61400 | 61200 | 61400 | 61200 | 178 |
| 529 | 20240819 | 101800 | 758220600 | 61300 | 61200 | 61300 | 61200 | 28 |
| 530 | 20240819 | 101700 | 756504300 | 61300 | 61300 | 61300 | 61300 | 23 |
| 531 | 20240819 | 101600 | 755094400 | 61100 | 61200 | 61300 | 61100 | 91 |
| 532 | 20240819 | 101500 | 749525100 | 61100 | 61300 | 61300 | 61100 | 45 |
| 533 | 20240819 | 101400 | 746766800 | 61100 | 61300 | 61300 | 61100 | 100 |
| 534 | 20240819 | 101300 | 740638200 | 61300 | 61300 | 61300 | 61200 | 104 |
| 535 | 20240819 | 101200 | 734263100 | 61100 | 61300 | 61300 | 61100 | 21 |
| 536 | 20240819 | 101100 | 732976000 | 61300 | 61300 | 61300 | 61200 | 80 |
| 537 | 20240819 | 101000 | 728077000 | 61300 | 61400 | 61400 | 61300 | 127 |
| 538 | 20240819 | 100900 | 720291700 | 61400 | 61400 | 61400 | 61300 | 92 |
| 539 | 20240819 | 100800 | 714649700 | 61400 | 61400 | 61400 | 61200 | 27 |
| 540 | 20240819 | 100700 | 712992100 | 61200 | 61200 | 61400 | 61200 | 312 |
| 541 | 20240819 | 100600 | 693882900 | 61100 | 61100 | 61300 | 61100 | 26 |
| 542 | 20240819 | 100500 | 692290500 | 61200 | 61200 | 61200 | 61100 | 111 |
| 543 | 20240819 | 100400 | 685497400 | 61300 | 61100 | 61300 | 61100 | 30 |
| 544 | 20240819 | 100300 | 683658800 | 61300 | 61100 | 61300 | 61100 | 28 |
| 545 | 20240819 | 100200 | 681942800 | 61300 | 61100 | 61300 | 61100 | 30 |
| 546 | 20240819 | 100100 | 680104000 | 61100 | 61300 | 61300 | 61100 | 88 |
| 547 | 20240819 | 100000 | 674709800 | 61100 | 61300 | 61300 | 61100 | 42 |
| 548 | 20240819 | 095900 | 672137800 | 61300 | 61300 | 61300 | 61100 | 48 |
| 549 | 20240819 | 095800 | 669195700 | 61300 | 61300 | 61300 | 61100 | 43 |
| 550 | 20240819 | 095700 | 666562300 | 61200 | 61200 | 61300 | 61100 | 24 |
| 551 | 20240819 | 095600 | 665092800 | 61300 | 61300 | 61300 | 61100 | 75 |
| 552 | 20240819 | 095500 | 660498100 | 61100 | 61100 | 61300 | 61100 | 143 |
| 553 | 20240819 | 095400 | 651746700 | 61100 | 61200 | 61200 | 61100 | 114 |
| 554 | 20240819 | 095300 | 644778600 | 61100 | 61200 | 61200 | 61100 | 20 |
| 555 | 20240819 | 095200 | 643554900 | 61200 | 61200 | 61200 | 61100 | 29 |
| 556 | 20240819 | 095100 | 641780300 | 61200 | 61000 | 61200 | 61000 | 26 |
| 557 | 20240819 | 095000 | 640192200 | 61200 | 61200 | 61200 | 61100 | 143 |
| 558 | 20240819 | 094900 | 631453800 | 61200 | 61100 | 61200 | 61100 | 9 |
| 559 | 20240819 | 094800 | 630903200 | 61200 | 61000 | 61200 | 61000 | 96 |
| 560 | 20240819 | 094700 | 625039500 | 61100 | 61100 | 61100 | 61000 | 10 |
| 561 | 20240819 | 094600 | 624428600 | 61000 | 61200 | 61200 | 61000 | 12 |
| 562 | 20240819 | 094500 | 623695600 | 61200 | 61000 | 61200 | 61000 | 92 |
| 563 | 20240819 | 094400 | 618074300 | 61100 | 61100 | 61100 | 61100 | 472 |
| 564 | 20240819 | 094300 | 589235100 | 61100 | 61200 | 61200 | 61100 | 38 |
| 565 | 20240819 | 094200 | 586912700 | 61100 | 61200 | 61200 | 61100 | 25 |
| 566 | 20240819 | 094100 | 585384500 | 61100 | 61200 | 61200 | 61100 | 17 |
| 567 | 20240819 | 094000 | 584345200 | 61100 | 61100 | 61200 | 61100 | 55 |
| 568 | 20240819 | 093900 | 580984200 | 61200 | 61200 | 61200 | 61100 | 26 |
| 569 | 20240819 | 093800 | 579394900 | 61200 | 61200 | 61200 | 61100 | 8 |
| 570 | 20240819 | 093700 | 578905500 | 61100 | 61200 | 61200 | 61100 | 22 |
| 571 | 20240819 | 093600 | 577560400 | 61100 | 61200 | 61200 | 61100 | 48 |
| 572 | 20240819 | 093500 | 574625700 | 61200 | 61200 | 61200 | 61100 | 16 |
| 573 | 20240819 | 093400 | 573647600 | 61100 | 61000 | 61100 | 60900 | 125 |
| 574 | 20240819 | 093300 | 566015600 | 60900 | 61200 | 61200 | 60900 | 516 |
| 575 | 20240819 | 093200 | 534499400 | 61100 | 61200 | 61200 | 61100 | 18 |
| 576 | 20240819 | 093100 | 533398500 | 61200 | 61200 | 61200 | 61100 | 11 |
| 577 | 20240819 | 093000 | 532725500 | 61200 | 61200 | 61200 | 61100 | 54 |
| 578 | 20240819 | 092900 | 529424600 | 61100 | 61100 | 61200 | 61100 | 82 |
| 579 | 20240819 | 092800 | 524412600 | 61200 | 61200 | 61200 | 61100 | 42 |
| 580 | 20240819 | 092700 | 521844500 | 61100 | 61100 | 61200 | 61100 | 141 |
| 581 | 20240819 | 092600 | 513227700 | 61200 | 61200 | 61300 | 61100 | 93 |
| 582 | 20240819 | 092500 | 507537100 | 61300 | 61300 | 61300 | 61200 | 29 |
| 583 | 20240819 | 092400 | 505760400 | 61300 | 61300 | 61300 | 61200 | 99 |
| 584 | 20240819 | 092300 | 499699300 | 61200 | 61300 | 61300 | 61200 | 643 |
| 585 | 20240819 | 092200 | 460343700 | 61300 | 61300 | 61300 | 61200 | 39 |
| 586 | 20240819 | 092100 | 457954300 | 61300 | 61300 | 61300 | 61200 | 39 |
| 587 | 20240819 | 092000 | 455565600 | 61300 | 61300 | 61300 | 61200 | 62 |
| 588 | 20240819 | 091900 | 451766500 | 61300 | 61300 | 61300 | 61200 | 36 |
| 589 | 20240819 | 091800 | 449561500 | 61300 | 61300 | 61300 | 61300 | 18 |
| 590 | 20240819 | 091700 | 448458100 | 61200 | 61300 | 61300 | 61100 | 160 |
| 591 | 20240819 | 091600 | 438664400 | 61300 | 61300 | 61300 | 61100 | 17 |
| 592 | 20240819 | 091500 | 437622500 | 61300 | 61300 | 61300 | 61100 | 187 |
| 593 | 20240819 | 091400 | 426168300 | 61300 | 61200 | 61300 | 61100 | 150 |
| 594 | 20240819 | 091300 | 416991400 | 61300 | 61100 | 61300 | 61000 | 248 |
| 595 | 20240819 | 091200 | 401818200 | 61100 | 61300 | 61500 | 61000 | 557 |
| 596 | 20240819 | 091100 | 367739200 | 61500 | 61500 | 61500 | 61500 | 22 |
| 597 | 20240819 | 091000 | 366386200 | 61500 | 61600 | 61600 | 61400 | 510 |
| 598 | 20240819 | 090900 | 335002700 | 61600 | 61500 | 61600 | 61500 | 21 |
| 599 | 20240819 | 090800 | 333710800 | 61500 | 61800 | 61800 | 61500 | 147 |
| 600 | 20240819 | 090700 | 324663700 | 61800 | 61400 | 61800 | 61400 | 772 |
| 601 | 20240819 | 090600 | 277171600 | 61400 | 61800 | 61800 | 61300 | 596 |
| 602 | 20240819 | 090500 | 240631800 | 61800 | 61200 | 61800 | 61100 | 928 |
| 603 | 20240819 | 090400 | 183687300 | 61100 | 61400 | 61400 | 61100 | 527 |
| 604 | 20240819 | 090300 | 151485600 | 61400 | 61100 | 61600 | 61100 | 831 |
| 605 | 20240819 | 090200 | 100593000 | 61600 | 61100 | 61600 | 61100 | 617 |
| 606 | 20240819 | 090100 | 62757700 | 61100 | 61300 | 61400 | 61100 | 563 |
| 607 | 20240819 | 090000 | 28238400 | 61300 | 61000 | 61400 | 61000 | 462 |