33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240819 | 191900 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 2054 |
| 3 | 20240819 | 191800 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 4 | 20240819 | 191700 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 5 | 20240819 | 191600 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 6 | 20240819 | 191500 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 7 | 20240819 | 191400 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 8 | 20240819 | 191300 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 9 | 20240819 | 191200 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 10 | 20240819 | 191100 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 11 | 20240819 | 191000 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 12 | 20240819 | 190900 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 13 | 20240819 | 190800 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 14 | 20240819 | 190700 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 15 | 20240819 | 190600 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 16 | 20240819 | 190500 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 17 | 20240819 | 190400 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 18 | 20240819 | 190300 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 19 | 20240819 | 190200 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 20 | 20240819 | 190100 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 21 | 20240819 | 190000 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 22 | 20240819 | 185900 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 23 | 20240819 | 185800 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 24 | 20240819 | 185700 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 25 | 20240819 | 185600 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 26 | 20240819 | 185500 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 27 | 20240819 | 185400 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 28 | 20240819 | 185300 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 29 | 20240819 | 185200 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 30 | 20240819 | 185100 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 31 | 20240819 | 185000 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 32 | 20240819 | 184900 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 2054 |
| 33 | 20240819 | 184800 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 34 | 20240819 | 184700 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 35 | 20240819 | 184600 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 36 | 20240819 | 184500 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 37 | 20240819 | 184400 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 38 | 20240819 | 184300 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 39 | 20240819 | 184200 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 40 | 20240819 | 184100 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 41 | 20240819 | 184000 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 42 | 20240819 | 183900 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 43 | 20240819 | 183800 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 44 | 20240819 | 183700 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 45 | 20240819 | 183600 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 46 | 20240819 | 183500 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 47 | 20240819 | 183400 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 48 | 20240819 | 183300 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 49 | 20240819 | 183200 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 50 | 20240819 | 183100 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 51 | 20240819 | 183000 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 52 | 20240819 | 182900 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 53 | 20240819 | 182800 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 54 | 20240819 | 182700 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 55 | 20240819 | 182600 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 56 | 20240819 | 182500 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 57 | 20240819 | 182400 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 58 | 20240819 | 182300 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 59 | 20240819 | 182200 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 60 | 20240819 | 182100 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 61 | 20240819 | 182000 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 62 | 20240819 | 181900 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 2054 |
| 63 | 20240819 | 181800 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 64 | 20240819 | 181700 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 65 | 20240819 | 181600 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 66 | 20240819 | 181500 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 67 | 20240819 | 181400 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 68 | 20240819 | 181300 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 69 | 20240819 | 181200 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 70 | 20240819 | 181100 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 71 | 20240819 | 181000 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 72 | 20240819 | 180900 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 73 | 20240819 | 180800 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 74 | 20240819 | 180700 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 75 | 20240819 | 180600 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 76 | 20240819 | 180500 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 77 | 20240819 | 180400 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 78 | 20240819 | 180300 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 79 | 20240819 | 180200 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 80 | 20240819 | 180100 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 81 | 20240819 | 180000 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 82 | 20240819 | 175900 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 83 | 20240819 | 175800 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 84 | 20240819 | 175700 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 85 | 20240819 | 175600 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 86 | 20240819 | 175500 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 87 | 20240819 | 175400 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 88 | 20240819 | 175300 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 89 | 20240819 | 175200 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 90 | 20240819 | 175100 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 91 | 20240819 | 175000 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 92 | 20240819 | 174900 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 2054 |
| 93 | 20240819 | 174800 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 94 | 20240819 | 174700 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 95 | 20240819 | 174600 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 96 | 20240819 | 174500 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 97 | 20240819 | 174400 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 98 | 20240819 | 174300 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 99 | 20240819 | 174200 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 100 | 20240819 | 174100 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 101 | 20240819 | 174000 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 102 | 20240819 | 173900 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 103 | 20240819 | 173800 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 104 | 20240819 | 173700 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 105 | 20240819 | 173600 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 106 | 20240819 | 173500 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 107 | 20240819 | 173400 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 108 | 20240819 | 173300 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 109 | 20240819 | 173200 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 110 | 20240819 | 173100 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 111 | 20240819 | 173000 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 112 | 20240819 | 172900 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 113 | 20240819 | 172800 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 114 | 20240819 | 172700 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 115 | 20240819 | 172600 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 116 | 20240819 | 172500 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 117 | 20240819 | 172400 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 118 | 20240819 | 172300 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 119 | 20240819 | 172200 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 120 | 20240819 | 172100 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 121 | 20240819 | 172000 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 122 | 20240819 | 171900 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 2054 |
| 123 | 20240819 | 171800 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 124 | 20240819 | 171700 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 125 | 20240819 | 171600 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 126 | 20240819 | 171500 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 127 | 20240819 | 171400 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 128 | 20240819 | 171300 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 129 | 20240819 | 171200 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 130 | 20240819 | 171100 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 131 | 20240819 | 171000 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 132 | 20240819 | 170900 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 133 | 20240819 | 170800 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 134 | 20240819 | 170700 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 135 | 20240819 | 170600 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 136 | 20240819 | 170500 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 137 | 20240819 | 170400 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 138 | 20240819 | 170300 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 139 | 20240819 | 170200 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 140 | 20240819 | 170100 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 141 | 20240819 | 170000 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 142 | 20240819 | 165900 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 143 | 20240819 | 165800 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 144 | 20240819 | 165700 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 145 | 20240819 | 165600 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 146 | 20240819 | 165500 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 147 | 20240819 | 165400 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 148 | 20240819 | 165300 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 149 | 20240819 | 165200 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 150 | 20240819 | 165100 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 151 | 20240819 | 165000 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 152 | 20240819 | 164900 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 2054 |
| 153 | 20240819 | 164800 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 154 | 20240819 | 164700 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 155 | 20240819 | 164600 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 156 | 20240819 | 164500 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 157 | 20240819 | 164400 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 158 | 20240819 | 164300 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 159 | 20240819 | 164200 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 160 | 20240819 | 164100 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 161 | 20240819 | 164000 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 162 | 20240819 | 163900 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 163 | 20240819 | 163800 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 164 | 20240819 | 163700 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 165 | 20240819 | 163600 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 166 | 20240819 | 163500 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 167 | 20240819 | 163400 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 168 | 20240819 | 163300 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 169 | 20240819 | 163200 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 170 | 20240819 | 163100 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 171 | 20240819 | 163000 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 172 | 20240819 | 162900 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 173 | 20240819 | 162800 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 174 | 20240819 | 162700 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 175 | 20240819 | 162600 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 176 | 20240819 | 162500 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 177 | 20240819 | 162400 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 178 | 20240819 | 162300 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 179 | 20240819 | 162200 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 180 | 20240819 | 162100 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 181 | 20240819 | 162000 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 182 | 20240819 | 161900 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 2054 |
| 183 | 20240819 | 161800 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 184 | 20240819 | 161700 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 185 | 20240819 | 161600 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 186 | 20240819 | 161500 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 187 | 20240819 | 161400 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 188 | 20240819 | 161300 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 189 | 20240819 | 161200 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 190 | 20240819 | 161100 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 191 | 20240819 | 161000 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 192 | 20240819 | 160900 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 193 | 20240819 | 160800 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 194 | 20240819 | 160700 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 195 | 20240819 | 160600 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 196 | 20240819 | 160500 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 197 | 20240819 | 160400 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 198 | 20240819 | 160300 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 199 | 20240819 | 160200 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 200 | 20240819 | 160100 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 201 | 20240819 | 160000 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 202 | 20240819 | 155900 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 203 | 20240819 | 155800 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 204 | 20240819 | 155700 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 205 | 20240819 | 155600 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 206 | 20240819 | 155500 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 207 | 20240819 | 155400 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 208 | 20240819 | 155300 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 209 | 20240819 | 155200 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 210 | 20240819 | 155100 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 211 | 20240819 | 155000 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 212 | 20240819 | 154900 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 2054 |
| 213 | 20240819 | 154800 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 214 | 20240819 | 154700 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 215 | 20240819 | 154600 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 216 | 20240819 | 154500 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 217 | 20240819 | 154400 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 218 | 20240819 | 154300 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 219 | 20240819 | 154200 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 220 | 20240819 | 154100 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 221 | 20240819 | 154000 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 222 | 20240819 | 153900 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 223 | 20240819 | 153800 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 224 | 20240819 | 153700 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 225 | 20240819 | 153600 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 226 | 20240819 | 153500 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 227 | 20240819 | 153400 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 228 | 20240819 | 153300 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 229 | 20240819 | 153200 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 230 | 20240819 | 153100 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 231 | 20240819 | 153000 | 7166771400 | 53600 | 53600 | 53600 | 53600 | 2054 |
| 232 | 20240819 | 152900 | 7056677000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 233 | 20240819 | 152800 | 7056677000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 234 | 20240819 | 152700 | 7056677000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 235 | 20240819 | 152600 | 7056677000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 236 | 20240819 | 152500 | 7056677000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 237 | 20240819 | 152400 | 7056677000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 238 | 20240819 | 152300 | 7056677000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 239 | 20240819 | 152200 | 7056677000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 240 | 20240819 | 152100 | 7056677000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 241 | 20240819 | 152000 | 7056677000 | 53600 | 53600 | 53600 | 53600 | 0 |
| 242 | 20240819 | 151900 | 7056677000 | 53600 | 53500 | 53700 | 53500 | 856 |
| 243 | 20240819 | 151800 | 7010779800 | 53600 | 53600 | 53600 | 53500 | 238 |
| 244 | 20240819 | 151700 | 6998025000 | 53600 | 53500 | 53600 | 53500 | 655 |
| 245 | 20240819 | 151600 | 6962923900 | 53500 | 53400 | 53500 | 53400 | 553 |
| 246 | 20240819 | 151500 | 6933351100 | 53500 | 53300 | 53500 | 53300 | 795 |
| 247 | 20240819 | 151400 | 6890877600 | 53300 | 53300 | 53400 | 53300 | 418 |
| 248 | 20240819 | 151300 | 6868588200 | 53300 | 53400 | 53400 | 53300 | 416 |
| 249 | 20240819 | 151200 | 6846375200 | 53400 | 53400 | 53400 | 53400 | 1406 |
| 250 | 20240819 | 151100 | 6771294800 | 53500 | 53500 | 53500 | 53500 | 246 |
| 251 | 20240819 | 151000 | 6758133800 | 53500 | 53500 | 53500 | 53500 | 441 |
| 252 | 20240819 | 150900 | 6734540300 | 53500 | 53500 | 53500 | 53500 | 405 |
| 253 | 20240819 | 150800 | 6712872800 | 53500 | 53500 | 53600 | 53500 | 270 |
| 254 | 20240819 | 150700 | 6698427700 | 53500 | 53600 | 53600 | 53500 | 28 |
| 255 | 20240819 | 150600 | 6696928700 | 53600 | 53700 | 53700 | 53500 | 2695 |
| 256 | 20240819 | 150500 | 6552600200 | 53700 | 53700 | 53800 | 53700 | 484 |
| 257 | 20240819 | 150400 | 6526609300 | 53600 | 53700 | 53700 | 53600 | 40 |
| 258 | 20240819 | 150300 | 6524463800 | 53700 | 53600 | 53700 | 53600 | 25 |
| 259 | 20240819 | 150200 | 6523122900 | 53600 | 53600 | 53600 | 53600 | 110 |
| 260 | 20240819 | 150100 | 6517226900 | 53600 | 53600 | 53600 | 53600 | 301 |
| 261 | 20240819 | 150000 | 6501093300 | 53700 | 53600 | 53700 | 53600 | 56 |
| 262 | 20240819 | 145900 | 6498091400 | 53700 | 53600 | 53700 | 53600 | 9 |
| 263 | 20240819 | 145800 | 6497608900 | 53600 | 53700 | 53700 | 53600 | 709 |
| 264 | 20240819 | 145700 | 6459597900 | 53700 | 53800 | 53800 | 53700 | 40 |
| 265 | 20240819 | 145600 | 6457447700 | 53800 | 53800 | 53800 | 53700 | 680 |
| 266 | 20240819 | 145500 | 6420904200 | 53800 | 53700 | 53800 | 53700 | 94 |
| 267 | 20240819 | 145400 | 6415847100 | 53800 | 53800 | 53800 | 53800 | 96 |
| 268 | 20240819 | 145300 | 6410682300 | 53700 | 53800 | 53900 | 53700 | 214 |
| 269 | 20240819 | 145200 | 6399160000 | 53900 | 53900 | 53900 | 53900 | 3 |
| 270 | 20240819 | 145100 | 6398998300 | 53900 | 53700 | 53900 | 53700 | 374 |
| 271 | 20240819 | 145000 | 6378878600 | 53700 | 53700 | 53700 | 53700 | 6 |
| 272 | 20240819 | 144900 | 6378556400 | 53700 | 53700 | 53700 | 53700 | 6 |
| 273 | 20240819 | 144800 | 6378234200 | 53800 | 53800 | 53800 | 53700 | 35 |
| 274 | 20240819 | 144700 | 6376352100 | 53800 | 53800 | 53800 | 53800 | 80 |
| 275 | 20240819 | 144600 | 6372048100 | 53800 | 53900 | 53900 | 53800 | 74 |
| 276 | 20240819 | 144500 | 6368065500 | 53900 | 54000 | 54000 | 53900 | 146 |
| 277 | 20240819 | 144400 | 6360188500 | 54000 | 54000 | 54000 | 54000 | 16 |
| 278 | 20240819 | 144300 | 6359324500 | 54000 | 54100 | 54100 | 54000 | 117 |
| 279 | 20240819 | 144200 | 6353004400 | 54000 | 54000 | 54000 | 53900 | 610 |
| 280 | 20240819 | 144100 | 6320068900 | 54000 | 53800 | 54000 | 53800 | 1321 |
| 281 | 20240819 | 144000 | 6248870300 | 53700 | 53700 | 53700 | 53700 | 23 |
| 282 | 20240819 | 143900 | 6247635200 | 53700 | 53700 | 53700 | 53700 | 138 |
| 283 | 20240819 | 143800 | 6240224600 | 53600 | 53600 | 53600 | 53600 | 10 |
| 284 | 20240819 | 143700 | 6239688600 | 53600 | 53600 | 53600 | 53600 | 7 |
| 285 | 20240819 | 143600 | 6239313400 | 53600 | 53600 | 53600 | 53600 | 15 |
| 286 | 20240819 | 143500 | 6238509400 | 53600 | 53600 | 53600 | 53600 | 71 |
| 287 | 20240819 | 143400 | 6234703800 | 53600 | 53600 | 53600 | 53600 | 96 |
| 288 | 20240819 | 143300 | 6229558200 | 53600 | 53600 | 53700 | 53600 | 54 |
| 289 | 20240819 | 143200 | 6226661900 | 53700 | 53600 | 53700 | 53600 | 5 |
| 290 | 20240819 | 143100 | 6226393700 | 53600 | 53600 | 53600 | 53600 | 224 |
| 291 | 20240819 | 143000 | 6214387300 | 53600 | 53600 | 53600 | 53600 | 163 |
| 292 | 20240819 | 142900 | 6205650500 | 53700 | 53700 | 53800 | 53700 | 175 |
| 293 | 20240819 | 142800 | 6196252400 | 53700 | 53700 | 53700 | 53700 | 79 |
| 294 | 20240819 | 142700 | 6192010100 | 53700 | 53700 | 53800 | 53700 | 101 |
| 295 | 20240819 | 142600 | 6186586300 | 53700 | 53800 | 53800 | 53700 | 83 |
| 296 | 20240819 | 142500 | 6182128900 | 53700 | 53700 | 53700 | 53700 | 191 |
| 297 | 20240819 | 142400 | 6171872200 | 53700 | 53600 | 53700 | 53600 | 89 |
| 298 | 20240819 | 142300 | 6167099200 | 53600 | 53600 | 53700 | 53600 | 417 |
| 299 | 20240819 | 142200 | 6144723200 | 53700 | 53600 | 53700 | 53600 | 63 |
| 300 | 20240819 | 142100 | 6141346300 | 53600 | 53700 | 53700 | 53600 | 65 |
| 301 | 20240819 | 142000 | 6137859500 | 53700 | 53800 | 53800 | 53700 | 322 |
| 302 | 20240819 | 141900 | 6120539400 | 53800 | 53600 | 53800 | 53600 | 226 |
| 303 | 20240819 | 141800 | 6108396100 | 53700 | 53800 | 53800 | 53700 | 122 |
| 304 | 20240819 | 141700 | 6101843300 | 53800 | 53600 | 53800 | 53600 | 230 |
| 305 | 20240819 | 141600 | 6089490700 | 53600 | 53600 | 53600 | 53600 | 91 |
| 306 | 20240819 | 141500 | 6084613100 | 53600 | 53700 | 53700 | 53600 | 93 |
| 307 | 20240819 | 141400 | 6079628200 | 53600 | 53600 | 53700 | 53600 | 144 |
| 308 | 20240819 | 141300 | 6071901000 | 53600 | 53500 | 53600 | 53500 | 114 |
| 309 | 20240819 | 141200 | 6065793500 | 53500 | 53500 | 53500 | 53500 | 76 |
| 310 | 20240819 | 141100 | 6061727500 | 53600 | 53400 | 53600 | 53400 | 125 |
| 311 | 20240819 | 141000 | 6055042800 | 53400 | 53500 | 53600 | 53400 | 946 |
| 312 | 20240819 | 140900 | 6004458800 | 53500 | 53600 | 53600 | 53500 | 140 |
| 313 | 20240819 | 140800 | 5996958700 | 53600 | 53800 | 53800 | 53500 | 1020 |
| 314 | 20240819 | 140700 | 5942297500 | 53800 | 53800 | 53800 | 53800 | 127 |
| 315 | 20240819 | 140600 | 5935464900 | 53900 | 53800 | 54000 | 53800 | 625 |
| 316 | 20240819 | 140500 | 5901778300 | 53900 | 53900 | 54000 | 53900 | 232 |
| 317 | 20240819 | 140400 | 5889262300 | 53900 | 53700 | 53900 | 53700 | 632 |
| 318 | 20240819 | 140300 | 5855254700 | 53800 | 53700 | 53800 | 53700 | 47 |
| 319 | 20240819 | 140200 | 5852730200 | 53700 | 53700 | 53700 | 53700 | 144 |
| 320 | 20240819 | 140100 | 5844997400 | 53700 | 53800 | 53800 | 53700 | 44 |
| 321 | 20240819 | 140000 | 5842634300 | 53700 | 53800 | 53800 | 53700 | 225 |
| 322 | 20240819 | 135900 | 5830531400 | 53700 | 53700 | 53700 | 53700 | 74 |
| 323 | 20240819 | 135800 | 5826557600 | 53700 | 53700 | 53700 | 53600 | 275 |
| 324 | 20240819 | 135700 | 5811802800 | 53700 | 53700 | 53800 | 53600 | 1182 |
| 325 | 20240819 | 135600 | 5748338800 | 53700 | 53800 | 53800 | 53700 | 35 |
| 326 | 20240819 | 135500 | 5746459200 | 53800 | 53700 | 53800 | 53700 | 39 |
| 327 | 20240819 | 135400 | 5744363900 | 53700 | 53700 | 53700 | 53700 | 44 |
| 328 | 20240819 | 135300 | 5742001100 | 53800 | 53600 | 53800 | 53600 | 636 |
| 329 | 20240819 | 135200 | 5707842900 | 53600 | 53700 | 53700 | 53600 | 176 |
| 330 | 20240819 | 135100 | 5698404000 | 53600 | 53600 | 53700 | 53600 | 49 |
| 331 | 20240819 | 135000 | 5695777400 | 53600 | 53600 | 53600 | 53600 | 70 |
| 332 | 20240819 | 134900 | 5692025400 | 53600 | 53500 | 53600 | 53500 | 188 |
| 333 | 20240819 | 134800 | 5681952600 | 53400 | 53300 | 53400 | 53300 | 305 |
| 334 | 20240819 | 134700 | 5665669400 | 53400 | 53400 | 53400 | 53300 | 580 |
| 335 | 20240819 | 134600 | 5634751000 | 53400 | 53400 | 53400 | 53300 | 206 |
| 336 | 20240819 | 134500 | 5623752900 | 53400 | 53400 | 53400 | 53400 | 139 |
| 337 | 20240819 | 134400 | 5616330300 | 53400 | 53300 | 53500 | 53300 | 219 |
| 338 | 20240819 | 134300 | 5604635900 | 53400 | 53700 | 53700 | 53300 | 3725 |
| 339 | 20240819 | 134200 | 5405627400 | 53700 | 53800 | 53800 | 53700 | 2135 |
| 340 | 20240819 | 134100 | 5290841400 | 53900 | 53900 | 53900 | 53800 | 266 |
| 341 | 20240819 | 134000 | 5276507900 | 53800 | 53800 | 53800 | 53800 | 145 |
| 342 | 20240819 | 133900 | 5268706900 | 53900 | 53900 | 53900 | 53800 | 120 |
| 343 | 20240819 | 133800 | 5262243300 | 53900 | 53900 | 53900 | 53900 | 1689 |
| 344 | 20240819 | 133700 | 5171206200 | 53900 | 54000 | 54000 | 53900 | 23 |
| 345 | 20240819 | 133600 | 5169966400 | 53900 | 54000 | 54000 | 53900 | 37 |
| 346 | 20240819 | 133500 | 5167970600 | 54000 | 53900 | 54000 | 53900 | 39 |
| 347 | 20240819 | 133400 | 5165867300 | 53900 | 54000 | 54000 | 53900 | 51 |
| 348 | 20240819 | 133300 | 5163118200 | 54000 | 53900 | 54000 | 53900 | 39 |
| 349 | 20240819 | 133200 | 5161015600 | 53900 | 53900 | 53900 | 53900 | 172 |
| 350 | 20240819 | 133100 | 5151744800 | 53900 | 53900 | 54000 | 53900 | 48 |
| 351 | 20240819 | 133000 | 5149157500 | 53900 | 54000 | 54000 | 53900 | 285 |
| 352 | 20240819 | 132900 | 5133774200 | 53900 | 54000 | 54100 | 53900 | 1152 |
| 353 | 20240819 | 132800 | 5071563900 | 54100 | 54200 | 54200 | 54000 | 25 |
| 354 | 20240819 | 132700 | 5070211300 | 54000 | 54000 | 54100 | 54000 | 32 |
| 355 | 20240819 | 132600 | 5068482500 | 54000 | 54100 | 54200 | 54000 | 123 |
| 356 | 20240819 | 132500 | 5061830100 | 54100 | 54100 | 54100 | 54000 | 132 |
| 357 | 20240819 | 132400 | 5054694100 | 54000 | 54000 | 54000 | 54000 | 44 |
| 358 | 20240819 | 132300 | 5052318100 | 54100 | 54000 | 54100 | 54000 | 285 |
| 359 | 20240819 | 132200 | 5036904600 | 54000 | 54000 | 54000 | 54000 | 130 |
| 360 | 20240819 | 132100 | 5029884600 | 54000 | 54000 | 54000 | 54000 | 1319 |
| 361 | 20240819 | 132000 | 4958658600 | 54100 | 54000 | 54100 | 54000 | 196 |
| 362 | 20240819 | 131900 | 4948062600 | 54100 | 54000 | 54100 | 54000 | 541 |
| 363 | 20240819 | 131800 | 4918836700 | 54000 | 54100 | 54100 | 54000 | 594 |
| 364 | 20240819 | 131700 | 4886703500 | 54200 | 54100 | 54200 | 54100 | 37 |
| 365 | 20240819 | 131600 | 4884700800 | 54100 | 54100 | 54100 | 54100 | 26 |
| 366 | 20240819 | 131500 | 4883294200 | 54100 | 54100 | 54100 | 54100 | 22 |
| 367 | 20240819 | 131400 | 4882104000 | 54100 | 54100 | 54100 | 54100 | 103 |
| 368 | 20240819 | 131300 | 4876531700 | 54200 | 54100 | 54200 | 54100 | 24 |
| 369 | 20240819 | 131200 | 4875233100 | 54100 | 54100 | 54300 | 54100 | 66 |
| 370 | 20240819 | 131100 | 4871658400 | 54300 | 54200 | 54300 | 54100 | 97 |
| 371 | 20240819 | 131000 | 4866403900 | 54100 | 54200 | 54200 | 54100 | 61 |
| 372 | 20240819 | 130900 | 4863103300 | 54200 | 54300 | 54300 | 54100 | 223 |
| 373 | 20240819 | 130800 | 4851018900 | 54300 | 54300 | 54300 | 54200 | 214 |
| 374 | 20240819 | 130700 | 4839401100 | 54200 | 54300 | 54300 | 54200 | 24 |
| 375 | 20240819 | 130600 | 4838100200 | 54200 | 54200 | 54200 | 54200 | 44 |
| 376 | 20240819 | 130500 | 4835715400 | 54200 | 54200 | 54200 | 54200 | 3 |
| 377 | 20240819 | 130400 | 4835552800 | 54300 | 54200 | 54300 | 54200 | 9 |
| 378 | 20240819 | 130300 | 4835064700 | 54300 | 54200 | 54300 | 54200 | 3 |
| 379 | 20240819 | 130200 | 4834902000 | 54300 | 54300 | 54300 | 54300 | 32 |
| 380 | 20240819 | 130100 | 4833164400 | 54200 | 54200 | 54200 | 54200 | 12 |
| 381 | 20240819 | 130000 | 4832514000 | 54300 | 54100 | 54300 | 54100 | 16 |
| 382 | 20240819 | 125900 | 4831645400 | 54100 | 54300 | 54300 | 54100 | 2 |
| 383 | 20240819 | 125800 | 4831537000 | 54100 | 54100 | 54100 | 54100 | 22 |
| 384 | 20240819 | 125700 | 4830346800 | 54200 | 54100 | 54200 | 54100 | 222 |
| 385 | 20240819 | 125600 | 4818316600 | 54100 | 54200 | 54200 | 54100 | 51 |
| 386 | 20240819 | 125500 | 4815557400 | 54100 | 54200 | 54200 | 54100 | 6 |
| 387 | 20240819 | 125400 | 4815232300 | 54200 | 54200 | 54200 | 54200 | 1010 |
| 388 | 20240819 | 125300 | 4760490300 | 54200 | 54200 | 54200 | 54200 | 10 |
| 389 | 20240819 | 125200 | 4759948300 | 54200 | 54200 | 54200 | 54200 | 19 |
| 390 | 20240819 | 125100 | 4758918500 | 54200 | 54200 | 54200 | 54200 | 16 |
| 391 | 20240819 | 125000 | 4758051300 | 54200 | 54200 | 54200 | 54200 | 108 |
| 392 | 20240819 | 124900 | 4752197700 | 54100 | 54100 | 54100 | 54100 | 51 |
| 393 | 20240819 | 124800 | 4749438600 | 54200 | 54000 | 54200 | 54000 | 279 |
| 394 | 20240819 | 124700 | 4734326500 | 54100 | 54100 | 54100 | 54100 | 10 |
| 395 | 20240819 | 124600 | 4733785500 | 54100 | 54100 | 54100 | 54100 | 110 |
| 396 | 20240819 | 124500 | 4727834500 | 54100 | 54100 | 54100 | 54000 | 24 |
| 397 | 20240819 | 124400 | 4726536200 | 54100 | 54100 | 54100 | 54100 | 1130 |
| 398 | 20240819 | 124300 | 4665403200 | 54200 | 54300 | 54300 | 54200 | 328 |
| 399 | 20240819 | 124200 | 4647625500 | 54300 | 54200 | 54300 | 54200 | 155 |
| 400 | 20240819 | 124100 | 4639224000 | 54300 | 54300 | 54300 | 54300 | 110 |
| 401 | 20240819 | 124000 | 4633251000 | 54300 | 54300 | 54300 | 54300 | 32 |
| 402 | 20240819 | 123900 | 4631513400 | 54300 | 54300 | 54300 | 54300 | 69 |
| 403 | 20240819 | 123800 | 4627766700 | 54300 | 54300 | 54300 | 54300 | 3 |
| 404 | 20240819 | 123700 | 4627603800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 405 | 20240819 | 123600 | 4627603800 | 54300 | 54300 | 54300 | 54300 | 56 |
| 406 | 20240819 | 123500 | 4624563000 | 54300 | 54300 | 54300 | 54300 | 35 |
| 407 | 20240819 | 123400 | 4622662500 | 54300 | 54200 | 54300 | 54200 | 542 |
| 408 | 20240819 | 123300 | 4593286000 | 54300 | 54300 | 54300 | 54200 | 16 |
| 409 | 20240819 | 123200 | 4592417800 | 54200 | 54200 | 54200 | 54200 | 107 |
| 410 | 20240819 | 123100 | 4586618400 | 54200 | 54200 | 54200 | 54200 | 409 |
| 411 | 20240819 | 123000 | 4564450600 | 54300 | 54400 | 54400 | 54300 | 353 |
| 412 | 20240819 | 122900 | 4545282600 | 54200 | 54300 | 54300 | 54200 | 74 |
| 413 | 20240819 | 122800 | 4541264800 | 54300 | 54200 | 54300 | 54200 | 29 |
| 414 | 20240819 | 122700 | 4539691400 | 54300 | 54300 | 54300 | 54300 | 28 |
| 415 | 20240819 | 122600 | 4538171000 | 54200 | 54300 | 54300 | 54200 | 104 |
| 416 | 20240819 | 122500 | 4532533800 | 54100 | 54200 | 54200 | 54100 | 40 |
| 417 | 20240819 | 122400 | 4530368800 | 54200 | 54200 | 54200 | 54200 | 5 |
| 418 | 20240819 | 122300 | 4530097800 | 54200 | 54100 | 54200 | 54100 | 109 |
| 419 | 20240819 | 122200 | 4524199100 | 54100 | 54100 | 54100 | 54100 | 315 |
| 420 | 20240819 | 122100 | 4507157600 | 54100 | 54200 | 54200 | 54100 | 27 |
| 421 | 20240819 | 122000 | 4505695100 | 54100 | 54300 | 54300 | 54100 | 116 |
| 422 | 20240819 | 121900 | 4499409000 | 54100 | 54100 | 54100 | 54100 | 4 |
| 423 | 20240819 | 121800 | 4499192600 | 54300 | 54300 | 54300 | 54300 | 4 |
| 424 | 20240819 | 121700 | 4498975400 | 54300 | 54200 | 54300 | 54200 | 284 |
| 425 | 20240819 | 121600 | 4483567900 | 54200 | 54300 | 54300 | 54200 | 20 |
| 426 | 20240819 | 121500 | 4482482900 | 54300 | 54300 | 54300 | 54300 | 1 |
| 427 | 20240819 | 121400 | 4482428600 | 54100 | 54100 | 54100 | 54100 | 110 |
| 428 | 20240819 | 121300 | 4476477600 | 54200 | 54200 | 54200 | 54100 | 60 |
| 429 | 20240819 | 121200 | 4473229100 | 54200 | 54300 | 54300 | 54200 | 453 |
| 430 | 20240819 | 121100 | 4448675400 | 54400 | 54400 | 54400 | 54400 | 5 |
| 431 | 20240819 | 121000 | 4448403400 | 54100 | 54200 | 54200 | 54100 | 534 |
| 432 | 20240819 | 120900 | 4419479300 | 54200 | 54200 | 54200 | 54200 | 1 |
| 433 | 20240819 | 120800 | 4419425100 | 54200 | 54200 | 54200 | 54200 | 9 |
| 434 | 20240819 | 120700 | 4418937300 | 54200 | 54200 | 54200 | 54200 | 55 |
| 435 | 20240819 | 120600 | 4415956300 | 54200 | 54200 | 54200 | 54200 | 0 |
| 436 | 20240819 | 120500 | 4415956300 | 54200 | 54200 | 54200 | 54200 | 181 |
| 437 | 20240819 | 120400 | 4406146100 | 54200 | 54100 | 54200 | 54100 | 28 |
| 438 | 20240819 | 120300 | 4404629300 | 54100 | 54100 | 54100 | 54100 | 3 |
| 439 | 20240819 | 120200 | 4404467000 | 54100 | 54100 | 54200 | 54100 | 78 |
| 440 | 20240819 | 120100 | 4400247100 | 54100 | 54200 | 54200 | 54100 | 17 |
| 441 | 20240819 | 120000 | 4399327300 | 54200 | 54300 | 54300 | 54100 | 76 |
| 442 | 20240819 | 115900 | 4395209800 | 54200 | 54400 | 54400 | 54200 | 558 |
| 443 | 20240819 | 115800 | 4364966000 | 54200 | 54300 | 54300 | 54200 | 11 |
| 444 | 20240819 | 115700 | 4364368800 | 54300 | 54300 | 54300 | 54300 | 5 |
| 445 | 20240819 | 115600 | 4364097300 | 54300 | 54300 | 54300 | 54300 | 375 |
| 446 | 20240819 | 115500 | 4343734800 | 54300 | 54200 | 54300 | 54200 | 113 |
| 447 | 20240819 | 115400 | 4337600000 | 54300 | 54200 | 54300 | 54200 | 102 |
| 448 | 20240819 | 115300 | 4332071500 | 54200 | 54200 | 54200 | 54200 | 20 |
| 449 | 20240819 | 115200 | 4330987500 | 54200 | 54200 | 54200 | 54200 | 40 |
| 450 | 20240819 | 115100 | 4328819500 | 54200 | 54200 | 54200 | 54100 | 229 |
| 451 | 20240819 | 115000 | 4316422500 | 54200 | 54200 | 54200 | 54200 | 232 |
| 452 | 20240819 | 114900 | 4303848100 | 54300 | 54200 | 54300 | 54200 | 17 |
| 453 | 20240819 | 114800 | 4302926000 | 54200 | 54300 | 54300 | 54200 | 77 |
| 454 | 20240819 | 114700 | 4298752300 | 54300 | 54300 | 54400 | 54300 | 76 |
| 455 | 20240819 | 114600 | 4294625400 | 54300 | 54300 | 54300 | 54300 | 199 |
| 456 | 20240819 | 114500 | 4283819700 | 54300 | 54400 | 54400 | 54300 | 6 |
| 457 | 20240819 | 114400 | 4283493400 | 54300 | 54300 | 54300 | 54300 | 5 |
| 458 | 20240819 | 114300 | 4283221900 | 54300 | 54300 | 54300 | 54300 | 55 |
| 459 | 20240819 | 114200 | 4280235400 | 54400 | 54400 | 54400 | 54400 | 2 |
| 460 | 20240819 | 114100 | 4280126600 | 54300 | 54300 | 54300 | 54300 | 19 |
| 461 | 20240819 | 114000 | 4279094900 | 54300 | 54200 | 54300 | 54200 | 34 |
| 462 | 20240819 | 113900 | 4277251200 | 54300 | 54300 | 54300 | 54300 | 248 |
| 463 | 20240819 | 113800 | 4263784800 | 54400 | 54400 | 54400 | 54300 | 78 |
| 464 | 20240819 | 113700 | 4259542100 | 54300 | 54300 | 54300 | 54300 | 720 |
| 465 | 20240819 | 113600 | 4220446100 | 54300 | 54400 | 54400 | 54300 | 85 |
| 466 | 20240819 | 113500 | 4215830500 | 54400 | 54300 | 54400 | 54200 | 290 |
| 467 | 20240819 | 113400 | 4200093700 | 54200 | 54300 | 54300 | 54200 | 25 |
| 468 | 20240819 | 113300 | 4198738500 | 54200 | 54200 | 54200 | 54200 | 997 |
| 469 | 20240819 | 113200 | 4144701100 | 54200 | 54300 | 54300 | 54200 | 108 |
| 470 | 20240819 | 113100 | 4138842400 | 54300 | 54300 | 54300 | 54200 | 234 |
| 471 | 20240819 | 113000 | 4126136700 | 54300 | 54300 | 54300 | 54300 | 260 |
| 472 | 20240819 | 112900 | 4112018700 | 54300 | 54300 | 54400 | 54300 | 188 |
| 473 | 20240819 | 112800 | 4101809300 | 54300 | 54400 | 54400 | 54300 | 25 |
| 474 | 20240819 | 112700 | 4100450500 | 54400 | 54400 | 54400 | 54300 | 4 |
| 475 | 20240819 | 112600 | 4100233000 | 54300 | 54400 | 54400 | 54300 | 68 |
| 476 | 20240819 | 112500 | 4096540500 | 54400 | 54400 | 54400 | 54300 | 27 |
| 477 | 20240819 | 112400 | 4095071800 | 54400 | 54400 | 54400 | 54400 | 2 |
| 478 | 20240819 | 112300 | 4094963000 | 54400 | 54400 | 54400 | 54400 | 455 |
| 479 | 20240819 | 112200 | 4070211000 | 54500 | 54500 | 54500 | 54500 | 3 |
| 480 | 20240819 | 112100 | 4070047500 | 54500 | 54500 | 54500 | 54500 | 45 |
| 481 | 20240819 | 112000 | 4067595000 | 54500 | 54500 | 54500 | 54400 | 30 |
| 482 | 20240819 | 111900 | 4065961600 | 54400 | 54500 | 54500 | 54400 | 207 |
| 483 | 20240819 | 111800 | 4054693100 | 54400 | 54400 | 54400 | 54400 | 9 |
| 484 | 20240819 | 111700 | 4054203500 | 54400 | 54400 | 54400 | 54400 | 171 |
| 485 | 20240819 | 111600 | 4044901100 | 54400 | 54400 | 54400 | 54400 | 40 |
| 486 | 20240819 | 111500 | 4042725100 | 54400 | 54300 | 54400 | 54300 | 80 |
| 487 | 20240819 | 111400 | 4038380000 | 54400 | 54500 | 54500 | 54400 | 424 |
| 488 | 20240819 | 111300 | 4015313300 | 54500 | 54800 | 54800 | 54500 | 380 |
| 489 | 20240819 | 111200 | 3994562400 | 54800 | 54600 | 54800 | 54600 | 18 |
| 490 | 20240819 | 111100 | 3993577600 | 54600 | 54600 | 54600 | 54600 | 3 |
| 491 | 20240819 | 111000 | 3993413800 | 54600 | 54700 | 54700 | 54600 | 55 |
| 492 | 20240819 | 110900 | 3990405700 | 54700 | 54600 | 54700 | 54600 | 306 |
| 493 | 20240819 | 110800 | 3973692600 | 54600 | 54600 | 54600 | 54600 | 10 |
| 494 | 20240819 | 110700 | 3973146600 | 54700 | 54800 | 54800 | 54700 | 4 |
| 495 | 20240819 | 110600 | 3972927600 | 54500 | 54800 | 54800 | 54500 | 389 |
| 496 | 20240819 | 110500 | 3951706900 | 54700 | 54700 | 54800 | 54700 | 1019 |
| 497 | 20240819 | 110400 | 3895867300 | 54700 | 54700 | 54700 | 54700 | 23 |
| 498 | 20240819 | 110300 | 3894609200 | 54700 | 54600 | 54700 | 54600 | 103 |
| 499 | 20240819 | 110200 | 3888985100 | 54600 | 54600 | 54600 | 54600 | 2 |
| 500 | 20240819 | 110100 | 3888875900 | 54600 | 54600 | 54700 | 54500 | 385 |
| 501 | 20240819 | 110000 | 3867872800 | 54500 | 54600 | 54600 | 54500 | 24 |
| 502 | 20240819 | 105900 | 3866563100 | 54600 | 54500 | 54600 | 54500 | 101 |
| 503 | 20240819 | 105800 | 3861058500 | 54400 | 54400 | 54400 | 54300 | 787 |
| 504 | 20240819 | 105700 | 3818251000 | 54300 | 54300 | 54300 | 54300 | 160 |
| 505 | 20240819 | 105600 | 3809563000 | 54300 | 54400 | 54400 | 54300 | 301 |
| 506 | 20240819 | 105500 | 3793218600 | 54400 | 54300 | 54400 | 54300 | 89 |
| 507 | 20240819 | 105400 | 3788385600 | 54400 | 54300 | 54400 | 54300 | 20 |
| 508 | 20240819 | 105300 | 3787299400 | 54400 | 54300 | 54400 | 54300 | 46 |
| 509 | 20240819 | 105200 | 3784800100 | 54400 | 54300 | 54400 | 54300 | 260 |
| 510 | 20240819 | 105100 | 3770681700 | 54300 | 54400 | 54400 | 54300 | 566 |
| 511 | 20240819 | 105000 | 3739901300 | 54400 | 54500 | 54500 | 54400 | 367 |
| 512 | 20240819 | 104900 | 3719933400 | 54500 | 54500 | 54500 | 54400 | 1145 |
| 513 | 20240819 | 104800 | 3657541000 | 54600 | 54600 | 54600 | 54500 | 21 |
| 514 | 20240819 | 104700 | 3656394900 | 54600 | 54600 | 54600 | 54600 | 143 |
| 515 | 20240819 | 104600 | 3648587100 | 54600 | 54700 | 54800 | 54600 | 1105 |
| 516 | 20240819 | 104500 | 3588230500 | 54700 | 54800 | 54800 | 54700 | 185 |
| 517 | 20240819 | 104400 | 3578110400 | 54700 | 54800 | 54800 | 54700 | 178 |
| 518 | 20240819 | 104300 | 3568358100 | 54800 | 54800 | 54800 | 54800 | 316 |
| 519 | 20240819 | 104200 | 3551041300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 520 | 20240819 | 104100 | 3551041300 | 54900 | 54900 | 54900 | 54800 | 163 |
| 521 | 20240819 | 104000 | 3542103000 | 54800 | 54800 | 54900 | 54800 | 115 |
| 522 | 20240819 | 103900 | 3535800900 | 55000 | 55000 | 55000 | 55000 | 67 |
| 523 | 20240819 | 103800 | 3532115900 | 54900 | 54900 | 54900 | 54800 | 151 |
| 524 | 20240819 | 103700 | 3523830900 | 54800 | 54900 | 54900 | 54800 | 35 |
| 525 | 20240819 | 103600 | 3521909800 | 54900 | 54900 | 55000 | 54900 | 71 |
| 526 | 20240819 | 103500 | 3518010900 | 54800 | 54800 | 54800 | 54800 | 10 |
| 527 | 20240819 | 103400 | 3517462900 | 54700 | 54800 | 54900 | 54700 | 498 |
| 528 | 20240819 | 103300 | 3490177000 | 54700 | 54900 | 54900 | 54700 | 81 |
| 529 | 20240819 | 103200 | 3485744600 | 54900 | 55000 | 55000 | 54700 | 492 |
| 530 | 20240819 | 103100 | 3458756800 | 55000 | 54800 | 55000 | 54800 | 23 |
| 531 | 20240819 | 103000 | 3457496100 | 54900 | 55000 | 55000 | 54900 | 201 |
| 532 | 20240819 | 102900 | 3446460100 | 54900 | 54900 | 54900 | 54800 | 120 |
| 533 | 20240819 | 102800 | 3439872300 | 54900 | 54900 | 54900 | 54800 | 15 |
| 534 | 20240819 | 102700 | 3439049900 | 54800 | 54800 | 54800 | 54700 | 212 |
| 535 | 20240819 | 102600 | 3427434300 | 54800 | 54800 | 54900 | 54700 | 255 |
| 536 | 20240819 | 102500 | 3413465700 | 54800 | 54900 | 54900 | 54700 | 1879 |
| 537 | 20240819 | 102400 | 3310593100 | 54900 | 54800 | 54900 | 54800 | 104 |
| 538 | 20240819 | 102300 | 3304889300 | 54800 | 54900 | 55000 | 54800 | 1130 |
| 539 | 20240819 | 102200 | 3242857800 | 55000 | 55100 | 55100 | 55000 | 1451 |
| 540 | 20240819 | 102100 | 3163051300 | 55100 | 55200 | 55200 | 55100 | 519 |
| 541 | 20240819 | 102000 | 3134454200 | 55200 | 55200 | 55200 | 55100 | 14 |
| 542 | 20240819 | 101900 | 3133682400 | 55200 | 55200 | 55200 | 55200 | 0 |
| 543 | 20240819 | 101800 | 3133682400 | 55200 | 55200 | 55200 | 55200 | 304 |
| 544 | 20240819 | 101700 | 3116901600 | 55100 | 55100 | 55200 | 55000 | 345 |
| 545 | 20240819 | 101600 | 3097894700 | 55000 | 55100 | 55100 | 55000 | 142 |
| 546 | 20240819 | 101500 | 3090071100 | 55100 | 55200 | 55200 | 55100 | 230 |
| 547 | 20240819 | 101400 | 3077377200 | 55100 | 55000 | 55100 | 55000 | 342 |
| 548 | 20240819 | 101300 | 3058534400 | 55000 | 55100 | 55100 | 55000 | 509 |
| 549 | 20240819 | 101200 | 3030539000 | 55100 | 55100 | 55100 | 55000 | 74 |
| 550 | 20240819 | 101100 | 3026468600 | 55000 | 55100 | 55100 | 55000 | 1202 |
| 551 | 20240819 | 101000 | 2960339900 | 55100 | 55200 | 55200 | 55100 | 865 |
| 552 | 20240819 | 100900 | 2912676800 | 55100 | 55200 | 55300 | 55100 | 861 |
| 553 | 20240819 | 100800 | 2865153400 | 55200 | 55200 | 55200 | 55200 | 254 |
| 554 | 20240819 | 100700 | 2851132600 | 55300 | 55400 | 55400 | 55300 | 413 |
| 555 | 20240819 | 100600 | 2828286700 | 55400 | 55500 | 55500 | 55400 | 223 |
| 556 | 20240819 | 100500 | 2815927800 | 55500 | 55500 | 55500 | 55500 | 1 |
| 557 | 20240819 | 100400 | 2815872300 | 55400 | 55500 | 55500 | 55400 | 234 |
| 558 | 20240819 | 100300 | 2802895700 | 55500 | 55400 | 55500 | 55400 | 416 |
| 559 | 20240819 | 100200 | 2779811100 | 55500 | 55600 | 55600 | 55400 | 514 |
| 560 | 20240819 | 100100 | 2751292100 | 55600 | 55600 | 55700 | 55600 | 411 |
| 561 | 20240819 | 100000 | 2728440400 | 55500 | 55600 | 55600 | 55500 | 61 |
| 562 | 20240819 | 095900 | 2725048900 | 55700 | 55700 | 55700 | 55700 | 3 |
| 563 | 20240819 | 095800 | 2724881800 | 55700 | 55800 | 55800 | 55700 | 24 |
| 564 | 20240819 | 095700 | 2723544900 | 55700 | 55700 | 55700 | 55600 | 188 |
| 565 | 20240819 | 095600 | 2713073400 | 55700 | 55700 | 55800 | 55700 | 215 |
| 566 | 20240819 | 095500 | 2701087400 | 55700 | 55900 | 55900 | 55700 | 127 |
| 567 | 20240819 | 095400 | 2694001400 | 55900 | 56000 | 56000 | 55900 | 18 |
| 568 | 20240819 | 095300 | 2692993900 | 55900 | 55800 | 55900 | 55800 | 194 |
| 569 | 20240819 | 095200 | 2682153100 | 55800 | 55900 | 56000 | 55700 | 260 |
| 570 | 20240819 | 095100 | 2667653500 | 55900 | 55800 | 55900 | 55700 | 114 |
| 571 | 20240819 | 095000 | 2661290900 | 56000 | 55700 | 56000 | 55500 | 2346 |
| 572 | 20240819 | 094900 | 2530007200 | 55500 | 55400 | 55600 | 55400 | 453 |
| 573 | 20240819 | 094800 | 2504844300 | 55400 | 55600 | 55600 | 55400 | 177 |
| 574 | 20240819 | 094700 | 2495022800 | 55600 | 55700 | 55700 | 55600 | 168 |
| 575 | 20240819 | 094600 | 2485675300 | 55800 | 55800 | 55800 | 55800 | 9 |
| 576 | 20240819 | 094500 | 2485173100 | 55700 | 55800 | 55800 | 55700 | 22 |
| 577 | 20240819 | 094400 | 2483947100 | 55800 | 55900 | 55900 | 55800 | 184 |
| 578 | 20240819 | 094300 | 2473675400 | 55900 | 55800 | 55900 | 55800 | 195 |
| 579 | 20240819 | 094200 | 2462793300 | 55800 | 55800 | 55900 | 55800 | 26 |
| 580 | 20240819 | 094100 | 2461341400 | 55800 | 55600 | 55800 | 55600 | 291 |
| 581 | 20240819 | 094000 | 2445148600 | 55600 | 55600 | 55600 | 55500 | 32 |
| 582 | 20240819 | 093900 | 2443371400 | 55600 | 55600 | 55700 | 55500 | 242 |
| 583 | 20240819 | 093800 | 2429916900 | 55500 | 55500 | 55500 | 55500 | 23 |
| 584 | 20240819 | 093700 | 2428640400 | 55500 | 55700 | 55700 | 55500 | 41 |
| 585 | 20240819 | 093600 | 2426361900 | 55600 | 55600 | 55700 | 55600 | 53 |
| 586 | 20240819 | 093500 | 2423412100 | 55700 | 55700 | 55700 | 55600 | 214 |
| 587 | 20240819 | 093400 | 2411511400 | 55700 | 55600 | 55700 | 55600 | 6 |
| 588 | 20240819 | 093300 | 2411177700 | 55700 | 55600 | 55700 | 55600 | 57 |
| 589 | 20240819 | 093200 | 2408008200 | 55600 | 55400 | 55600 | 55400 | 306 |
| 590 | 20240819 | 093100 | 2391035500 | 55400 | 55500 | 55500 | 55400 | 113 |
| 591 | 20240819 | 093000 | 2384771000 | 55500 | 55300 | 55700 | 55200 | 1755 |
| 592 | 20240819 | 092900 | 2287637400 | 55300 | 55200 | 55400 | 55100 | 1643 |
| 593 | 20240819 | 092800 | 2196919000 | 55200 | 55500 | 55500 | 55100 | 725 |
| 594 | 20240819 | 092700 | 2156863200 | 55500 | 55600 | 55600 | 55300 | 1586 |
| 595 | 20240819 | 092600 | 2068860100 | 55700 | 55500 | 55700 | 55500 | 399 |
| 596 | 20240819 | 092500 | 2046714000 | 55400 | 55400 | 55500 | 55300 | 3060 |
| 597 | 20240819 | 092400 | 1877315800 | 55500 | 55500 | 55700 | 55400 | 1606 |
| 598 | 20240819 | 092300 | 1788173900 | 55500 | 56000 | 56000 | 55500 | 2030 |
| 599 | 20240819 | 092200 | 1674907200 | 55900 | 56000 | 56000 | 55900 | 129 |
| 600 | 20240819 | 092100 | 1667683600 | 56000 | 56500 | 56500 | 56000 | 1165 |
| 601 | 20240819 | 092000 | 1602371200 | 56200 | 56100 | 56200 | 56100 | 47 |
| 602 | 20240819 | 091900 | 1599733000 | 56100 | 56000 | 56100 | 56000 | 39 |
| 603 | 20240819 | 091800 | 1597545300 | 56000 | 55900 | 56100 | 55900 | 469 |
| 604 | 20240819 | 091700 | 1571324700 | 55900 | 55900 | 55900 | 55900 | 416 |
| 605 | 20240819 | 091600 | 1548070300 | 55900 | 55800 | 55900 | 55800 | 1083 |
| 606 | 20240819 | 091500 | 1487541900 | 55800 | 56100 | 56100 | 55800 | 1902 |
| 607 | 20240819 | 091400 | 1381144700 | 56200 | 56200 | 56200 | 56200 | 48 |
| 608 | 20240819 | 091300 | 1378447100 | 56200 | 56300 | 56500 | 56000 | 1695 |
| 609 | 20240819 | 091200 | 1283089700 | 56200 | 56000 | 56200 | 55900 | 586 |
| 610 | 20240819 | 091100 | 1250255800 | 56000 | 56000 | 56000 | 55900 | 74 |
| 611 | 20240819 | 091000 | 1246118600 | 56000 | 55800 | 56000 | 55800 | 315 |
| 612 | 20240819 | 090900 | 1228508200 | 55800 | 56000 | 56100 | 55600 | 1628 |
| 613 | 20240819 | 090800 | 1137461600 | 55900 | 55500 | 55900 | 55500 | 893 |
| 614 | 20240819 | 090700 | 1087658300 | 55500 | 55500 | 55600 | 55400 | 1772 |
| 615 | 20240819 | 090600 | 989405600 | 55600 | 56100 | 56100 | 55500 | 1121 |
| 616 | 20240819 | 090500 | 926949100 | 56000 | 56000 | 56200 | 55700 | 3774 |
| 617 | 20240819 | 090400 | 716445200 | 55900 | 56200 | 56200 | 55600 | 2141 |
| 618 | 20240819 | 090300 | 596648800 | 56200 | 56300 | 56500 | 56100 | 588 |
| 619 | 20240819 | 090200 | 563563100 | 56300 | 56400 | 56600 | 55700 | 2045 |
| 620 | 20240819 | 090100 | 448608300 | 56500 | 57600 | 57600 | 56400 | 3079 |
| 621 | 20240819 | 090000 | 273046400 | 57600 | 57200 | 57700 | 57200 | 4630 |