33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240819 | 193500 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 1490 |
| 3 | 20240819 | 193400 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 4 | 20240819 | 193300 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 5 | 20240819 | 193200 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 6 | 20240819 | 193100 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 7 | 20240819 | 193000 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 8 | 20240819 | 192900 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 9 | 20240819 | 192800 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 10 | 20240819 | 192700 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 11 | 20240819 | 192600 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 12 | 20240819 | 192500 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 13 | 20240819 | 192400 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 14 | 20240819 | 192300 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 15 | 20240819 | 192200 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 16 | 20240819 | 192100 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 17 | 20240819 | 192000 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 18 | 20240819 | 191900 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 19 | 20240819 | 191800 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 20 | 20240819 | 191700 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 21 | 20240819 | 191600 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 22 | 20240819 | 191500 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 23 | 20240819 | 191400 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 24 | 20240819 | 191300 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 25 | 20240819 | 191200 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 26 | 20240819 | 191100 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 27 | 20240819 | 191000 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 28 | 20240819 | 190900 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 29 | 20240819 | 190800 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 30 | 20240819 | 190700 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 31 | 20240819 | 190600 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 32 | 20240819 | 190500 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 1490 |
| 33 | 20240819 | 190400 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 34 | 20240819 | 190300 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 35 | 20240819 | 190200 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 36 | 20240819 | 190100 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 37 | 20240819 | 190000 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 38 | 20240819 | 185900 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 39 | 20240819 | 185800 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 40 | 20240819 | 185700 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 41 | 20240819 | 185600 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 42 | 20240819 | 185500 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 43 | 20240819 | 185400 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 44 | 20240819 | 185300 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 45 | 20240819 | 185200 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 46 | 20240819 | 185100 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 47 | 20240819 | 185000 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 48 | 20240819 | 184900 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 49 | 20240819 | 184800 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 50 | 20240819 | 184700 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 51 | 20240819 | 184600 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 52 | 20240819 | 184500 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 53 | 20240819 | 184400 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 54 | 20240819 | 184300 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 55 | 20240819 | 184200 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 56 | 20240819 | 184100 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 57 | 20240819 | 184000 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 58 | 20240819 | 183900 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 59 | 20240819 | 183800 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 60 | 20240819 | 183700 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 61 | 20240819 | 183600 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 62 | 20240819 | 183500 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 1490 |
| 63 | 20240819 | 183400 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 64 | 20240819 | 183300 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 65 | 20240819 | 183200 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 66 | 20240819 | 183100 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 67 | 20240819 | 183000 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 68 | 20240819 | 182900 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 69 | 20240819 | 182800 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 70 | 20240819 | 182700 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 71 | 20240819 | 182600 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 72 | 20240819 | 182500 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 73 | 20240819 | 182400 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 74 | 20240819 | 182300 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 75 | 20240819 | 182200 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 76 | 20240819 | 182100 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 77 | 20240819 | 182000 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 78 | 20240819 | 181900 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 79 | 20240819 | 181800 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 80 | 20240819 | 181700 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 81 | 20240819 | 181600 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 82 | 20240819 | 181500 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 83 | 20240819 | 181400 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 84 | 20240819 | 181300 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 85 | 20240819 | 181200 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 86 | 20240819 | 181100 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 87 | 20240819 | 181000 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 88 | 20240819 | 180900 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 89 | 20240819 | 180800 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 90 | 20240819 | 180700 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 91 | 20240819 | 180600 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 92 | 20240819 | 180500 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 1490 |
| 93 | 20240819 | 180400 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 94 | 20240819 | 180300 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 95 | 20240819 | 180200 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 96 | 20240819 | 180100 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 97 | 20240819 | 180000 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 98 | 20240819 | 175900 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 99 | 20240819 | 175800 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 100 | 20240819 | 175700 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 101 | 20240819 | 175600 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 102 | 20240819 | 175500 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 103 | 20240819 | 175400 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 104 | 20240819 | 175300 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 105 | 20240819 | 175200 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 106 | 20240819 | 175100 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 107 | 20240819 | 175000 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 108 | 20240819 | 174900 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 109 | 20240819 | 174800 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 110 | 20240819 | 174700 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 111 | 20240819 | 174600 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 112 | 20240819 | 174500 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 113 | 20240819 | 174400 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 114 | 20240819 | 174300 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 115 | 20240819 | 174200 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 116 | 20240819 | 174100 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 117 | 20240819 | 174000 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 118 | 20240819 | 173900 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 119 | 20240819 | 173800 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 120 | 20240819 | 173700 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 121 | 20240819 | 173600 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 122 | 20240819 | 173500 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 1490 |
| 123 | 20240819 | 173400 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 124 | 20240819 | 173300 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 125 | 20240819 | 173200 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 126 | 20240819 | 173100 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 127 | 20240819 | 173000 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 128 | 20240819 | 172900 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 129 | 20240819 | 172800 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 130 | 20240819 | 172700 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 131 | 20240819 | 172600 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 132 | 20240819 | 172500 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 133 | 20240819 | 172400 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 134 | 20240819 | 172300 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 135 | 20240819 | 172200 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 136 | 20240819 | 172100 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 137 | 20240819 | 172000 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 138 | 20240819 | 171900 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 139 | 20240819 | 171800 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 140 | 20240819 | 171700 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 141 | 20240819 | 171600 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 142 | 20240819 | 171500 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 143 | 20240819 | 171400 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 144 | 20240819 | 171300 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 145 | 20240819 | 171200 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 146 | 20240819 | 171100 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 147 | 20240819 | 171000 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 148 | 20240819 | 170900 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 149 | 20240819 | 170800 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 150 | 20240819 | 170700 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 151 | 20240819 | 170600 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 152 | 20240819 | 170500 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 1490 |
| 153 | 20240819 | 170400 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 154 | 20240819 | 170300 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 155 | 20240819 | 170200 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 156 | 20240819 | 170100 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 157 | 20240819 | 170000 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 158 | 20240819 | 165900 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 159 | 20240819 | 165800 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 160 | 20240819 | 165700 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 161 | 20240819 | 165600 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 162 | 20240819 | 165500 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 163 | 20240819 | 165400 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 164 | 20240819 | 165300 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 165 | 20240819 | 165200 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 166 | 20240819 | 165100 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 167 | 20240819 | 165000 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 168 | 20240819 | 164900 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 169 | 20240819 | 164800 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 170 | 20240819 | 164700 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 171 | 20240819 | 164600 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 172 | 20240819 | 164500 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 173 | 20240819 | 164400 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 174 | 20240819 | 164300 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 175 | 20240819 | 164200 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 176 | 20240819 | 164100 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 177 | 20240819 | 164000 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 178 | 20240819 | 163900 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 179 | 20240819 | 163800 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 180 | 20240819 | 163700 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 181 | 20240819 | 163600 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 182 | 20240819 | 163500 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 1490 |
| 183 | 20240819 | 163400 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 184 | 20240819 | 163300 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 185 | 20240819 | 163200 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 186 | 20240819 | 163100 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 187 | 20240819 | 163000 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 188 | 20240819 | 162900 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 189 | 20240819 | 162800 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 190 | 20240819 | 162700 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 191 | 20240819 | 162600 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 192 | 20240819 | 162500 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 193 | 20240819 | 162400 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 194 | 20240819 | 162300 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 195 | 20240819 | 162200 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 196 | 20240819 | 162100 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 197 | 20240819 | 162000 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 198 | 20240819 | 161900 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 199 | 20240819 | 161800 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 200 | 20240819 | 161700 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 201 | 20240819 | 161600 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 202 | 20240819 | 161500 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 203 | 20240819 | 161400 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 204 | 20240819 | 161300 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 205 | 20240819 | 161200 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 206 | 20240819 | 161100 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 207 | 20240819 | 161000 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 208 | 20240819 | 160900 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 209 | 20240819 | 160800 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 210 | 20240819 | 160700 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 211 | 20240819 | 160600 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 212 | 20240819 | 160500 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 1490 |
| 213 | 20240819 | 160400 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 214 | 20240819 | 160300 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 215 | 20240819 | 160200 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 216 | 20240819 | 160100 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 217 | 20240819 | 160000 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 218 | 20240819 | 155900 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 219 | 20240819 | 155800 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 220 | 20240819 | 155700 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 221 | 20240819 | 155600 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 222 | 20240819 | 155500 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 223 | 20240819 | 155400 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 224 | 20240819 | 155300 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 225 | 20240819 | 155200 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 226 | 20240819 | 155100 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 227 | 20240819 | 155000 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 228 | 20240819 | 154900 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 229 | 20240819 | 154800 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 230 | 20240819 | 154700 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 231 | 20240819 | 154600 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 232 | 20240819 | 154500 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 233 | 20240819 | 154400 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 234 | 20240819 | 154300 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 235 | 20240819 | 154200 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 236 | 20240819 | 154100 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 237 | 20240819 | 154000 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 238 | 20240819 | 153900 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 239 | 20240819 | 153800 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 240 | 20240819 | 153700 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 241 | 20240819 | 153600 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 242 | 20240819 | 153500 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 1490 |
| 243 | 20240819 | 153400 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 244 | 20240819 | 153300 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 245 | 20240819 | 153200 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 246 | 20240819 | 153100 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 247 | 20240819 | 153000 | 1924068200 | 21300 | 21300 | 21300 | 21300 | 1490 |
| 248 | 20240819 | 152900 | 1892331200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 249 | 20240819 | 152800 | 1892331200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 250 | 20240819 | 152700 | 1892331200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 251 | 20240819 | 152600 | 1892331200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 252 | 20240819 | 152500 | 1892331200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 253 | 20240819 | 152400 | 1892331200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 254 | 20240819 | 152300 | 1892331200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 255 | 20240819 | 152200 | 1892331200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 256 | 20240819 | 152100 | 1892331200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 257 | 20240819 | 152000 | 1892331200 | 21400 | 21400 | 21400 | 21400 | 0 |
| 258 | 20240819 | 151900 | 1892331200 | 21400 | 21400 | 21400 | 21350 | 310 |
| 259 | 20240819 | 151800 | 1885697800 | 21400 | 21350 | 21400 | 21350 | 55 |
| 260 | 20240819 | 151700 | 1884523450 | 21350 | 21400 | 21400 | 21350 | 46 |
| 261 | 20240819 | 151600 | 1883541200 | 21400 | 21350 | 21400 | 21350 | 25 |
| 262 | 20240819 | 151500 | 1883007400 | 21400 | 21350 | 21400 | 21350 | 171 |
| 263 | 20240819 | 151400 | 1879355500 | 21350 | 21350 | 21350 | 21350 | 281 |
| 264 | 20240819 | 151300 | 1873356150 | 21300 | 21350 | 21350 | 21300 | 255 |
| 265 | 20240819 | 151200 | 1867914400 | 21350 | 21350 | 21350 | 21350 | 51 |
| 266 | 20240819 | 151100 | 1866825550 | 21350 | 21350 | 21350 | 21350 | 3 |
| 267 | 20240819 | 151000 | 1866761500 | 21350 | 21400 | 21400 | 21350 | 222 |
| 268 | 20240819 | 150900 | 1862018950 | 21400 | 21400 | 21400 | 21400 | 67 |
| 269 | 20240819 | 150800 | 1860585150 | 21400 | 21400 | 21400 | 21400 | 100 |
| 270 | 20240819 | 150700 | 1858445150 | 21400 | 21450 | 21450 | 21400 | 238 |
| 271 | 20240819 | 150600 | 1853350200 | 21450 | 21450 | 21450 | 21450 | 35 |
| 272 | 20240819 | 150500 | 1852599450 | 21450 | 21400 | 21450 | 21400 | 85 |
| 273 | 20240819 | 150400 | 1850778700 | 21450 | 21450 | 21450 | 21450 | 170 |
| 274 | 20240819 | 150300 | 1847132200 | 21450 | 21450 | 21450 | 21450 | 128 |
| 275 | 20240819 | 150200 | 1844386600 | 21450 | 21450 | 21450 | 21400 | 90 |
| 276 | 20240819 | 150100 | 1842458800 | 21450 | 21450 | 21450 | 21450 | 70 |
| 277 | 20240819 | 150000 | 1840957300 | 21450 | 21450 | 21450 | 21450 | 35 |
| 278 | 20240819 | 145900 | 1840206550 | 21450 | 21450 | 21450 | 21450 | 55 |
| 279 | 20240819 | 145800 | 1839026800 | 21450 | 21450 | 21450 | 21450 | 84 |
| 280 | 20240819 | 145700 | 1837225000 | 21450 | 21400 | 21450 | 21400 | 496 |
| 281 | 20240819 | 145600 | 1826608700 | 21350 | 21400 | 21400 | 21350 | 49 |
| 282 | 20240819 | 145500 | 1825560300 | 21400 | 21400 | 21400 | 21350 | 71 |
| 283 | 20240819 | 145400 | 1824041000 | 21400 | 21400 | 21400 | 21400 | 39 |
| 284 | 20240819 | 145300 | 1823206400 | 21400 | 21400 | 21400 | 21400 | 40 |
| 285 | 20240819 | 145200 | 1822350400 | 21400 | 21400 | 21400 | 21400 | 74 |
| 286 | 20240819 | 145100 | 1820766800 | 21400 | 21350 | 21400 | 21350 | 281 |
| 287 | 20240819 | 145000 | 1814757600 | 21400 | 21450 | 21450 | 21400 | 1505 |
| 288 | 20240819 | 144900 | 1782547850 | 21450 | 21450 | 21450 | 21450 | 138 |
| 289 | 20240819 | 144800 | 1779587750 | 21450 | 21450 | 21450 | 21450 | 47 |
| 290 | 20240819 | 144700 | 1778579600 | 21450 | 21400 | 21450 | 21400 | 42 |
| 291 | 20240819 | 144600 | 1777679000 | 21450 | 21450 | 21450 | 21450 | 75 |
| 292 | 20240819 | 144500 | 1776070250 | 21450 | 21450 | 21450 | 21450 | 38 |
| 293 | 20240819 | 144400 | 1775255150 | 21450 | 21450 | 21450 | 21450 | 45 |
| 294 | 20240819 | 144300 | 1774289900 | 21450 | 21450 | 21450 | 21450 | 69 |
| 295 | 20240819 | 144200 | 1772809850 | 21450 | 21450 | 21450 | 21450 | 44 |
| 296 | 20240819 | 144100 | 1771866050 | 21450 | 21400 | 21450 | 21400 | 284 |
| 297 | 20240819 | 144000 | 1765786050 | 21400 | 21400 | 21400 | 21350 | 56 |
| 298 | 20240819 | 143900 | 1764587900 | 21350 | 21300 | 21350 | 21300 | 722 |
| 299 | 20240819 | 143800 | 1749180150 | 21300 | 21300 | 21300 | 21300 | 15 |
| 300 | 20240819 | 143700 | 1748860650 | 21300 | 21300 | 21300 | 21300 | 340 |
| 301 | 20240819 | 143600 | 1741618650 | 21350 | 21350 | 21350 | 21350 | 77 |
| 302 | 20240819 | 143500 | 1739974700 | 21350 | 21350 | 21350 | 21350 | 22 |
| 303 | 20240819 | 143400 | 1739505000 | 21350 | 21300 | 21350 | 21300 | 85 |
| 304 | 20240819 | 143300 | 1737693950 | 21300 | 21250 | 21300 | 21250 | 625 |
| 305 | 20240819 | 143200 | 1724411000 | 21250 | 21300 | 21300 | 21250 | 472 |
| 306 | 20240819 | 143100 | 1714375600 | 21250 | 21200 | 21250 | 21200 | 145 |
| 307 | 20240819 | 143000 | 1711296100 | 21200 | 21200 | 21200 | 21150 | 71 |
| 308 | 20240819 | 142900 | 1709791900 | 21150 | 21150 | 21200 | 21150 | 466 |
| 309 | 20240819 | 142800 | 1699912800 | 21150 | 21200 | 21250 | 21100 | 3196 |
| 310 | 20240819 | 142700 | 1632372900 | 21200 | 21150 | 21200 | 21150 | 607 |
| 311 | 20240819 | 142600 | 1619508600 | 21200 | 21250 | 21250 | 21200 | 2165 |
| 312 | 20240819 | 142500 | 1573610250 | 21200 | 21200 | 21250 | 21200 | 373 |
| 313 | 20240819 | 142400 | 1565690500 | 21200 | 21250 | 21250 | 21200 | 144 |
| 314 | 20240819 | 142300 | 1562632000 | 21250 | 21250 | 21250 | 21200 | 251 |
| 315 | 20240819 | 142200 | 1557303700 | 21250 | 21250 | 21250 | 21250 | 146 |
| 316 | 20240819 | 142100 | 1554201200 | 21250 | 21250 | 21250 | 21250 | 1275 |
| 317 | 20240819 | 142000 | 1527107450 | 21300 | 21250 | 21300 | 21250 | 20 |
| 318 | 20240819 | 141900 | 1526681550 | 21250 | 21300 | 21300 | 21250 | 147 |
| 319 | 20240819 | 141800 | 1523556000 | 21300 | 21300 | 21300 | 21300 | 112 |
| 320 | 20240819 | 141700 | 1521170400 | 21300 | 21300 | 21300 | 21250 | 144 |
| 321 | 20240819 | 141600 | 1518103700 | 21300 | 21300 | 21350 | 21250 | 2387 |
| 322 | 20240819 | 141500 | 1467339300 | 21300 | 21300 | 21350 | 21300 | 472 |
| 323 | 20240819 | 141400 | 1457267700 | 21350 | 21300 | 21350 | 21250 | 434 |
| 324 | 20240819 | 141300 | 1448025850 | 21300 | 21300 | 21300 | 21250 | 61 |
| 325 | 20240819 | 141200 | 1446728050 | 21300 | 21250 | 21350 | 21250 | 2496 |
| 326 | 20240819 | 141100 | 1393676100 | 21300 | 21300 | 21300 | 21300 | 117 |
| 327 | 20240819 | 141000 | 1391184000 | 21300 | 21300 | 21300 | 21300 | 295 |
| 328 | 20240819 | 140900 | 1384900500 | 21350 | 21300 | 21350 | 21250 | 311 |
| 329 | 20240819 | 140800 | 1378282650 | 21350 | 21350 | 21350 | 21250 | 254 |
| 330 | 20240819 | 140700 | 1372873300 | 21350 | 21300 | 21350 | 21300 | 187 |
| 331 | 20240819 | 140600 | 1368888150 | 21300 | 21350 | 21350 | 21300 | 716 |
| 332 | 20240819 | 140500 | 1353616600 | 21350 | 21400 | 21400 | 21350 | 234 |
| 333 | 20240819 | 140400 | 1348614750 | 21400 | 21400 | 21400 | 21400 | 78 |
| 334 | 20240819 | 140300 | 1346945550 | 21400 | 21400 | 21400 | 21300 | 247 |
| 335 | 20240819 | 140200 | 1341662750 | 21350 | 21350 | 21350 | 21300 | 314 |
| 336 | 20240819 | 140100 | 1334962900 | 21300 | 21300 | 21300 | 21200 | 1157 |
| 337 | 20240819 | 140000 | 1310331600 | 21250 | 21250 | 21300 | 21250 | 432 |
| 338 | 20240819 | 135900 | 1301149800 | 21250 | 21250 | 21250 | 21250 | 520 |
| 339 | 20240819 | 135800 | 1290099800 | 21300 | 21350 | 21350 | 21300 | 291 |
| 340 | 20240819 | 135700 | 1283901100 | 21300 | 21300 | 21350 | 21300 | 177 |
| 341 | 20240819 | 135600 | 1280130550 | 21300 | 21300 | 21350 | 21300 | 418 |
| 342 | 20240819 | 135500 | 1271226650 | 21300 | 21350 | 21350 | 21300 | 1370 |
| 343 | 20240819 | 135400 | 1242032150 | 21350 | 21350 | 21350 | 21300 | 192 |
| 344 | 20240819 | 135300 | 1237935200 | 21300 | 21350 | 21400 | 21300 | 707 |
| 345 | 20240819 | 135200 | 1222865000 | 21350 | 21400 | 21400 | 21350 | 1538 |
| 346 | 20240819 | 135100 | 1190008800 | 21400 | 21400 | 21400 | 21400 | 149 |
| 347 | 20240819 | 135000 | 1186820200 | 21400 | 21450 | 21450 | 21400 | 152 |
| 348 | 20240819 | 134900 | 1183567350 | 21400 | 21400 | 21400 | 21400 | 146 |
| 349 | 20240819 | 134800 | 1180442950 | 21450 | 21450 | 21450 | 21400 | 87 |
| 350 | 20240819 | 134700 | 1178580800 | 21400 | 21450 | 21500 | 21400 | 102 |
| 351 | 20240819 | 134600 | 1176394050 | 21450 | 21450 | 21450 | 21400 | 256 |
| 352 | 20240819 | 134500 | 1170910350 | 21450 | 21450 | 21450 | 21450 | 150 |
| 353 | 20240819 | 134400 | 1167692850 | 21450 | 21450 | 21450 | 21450 | 110 |
| 354 | 20240819 | 134300 | 1165333350 | 21500 | 21500 | 21500 | 21500 | 13 |
| 355 | 20240819 | 134200 | 1165053850 | 21500 | 21500 | 21500 | 21450 | 145 |
| 356 | 20240819 | 134100 | 1161937850 | 21500 | 21500 | 21500 | 21500 | 448 |
| 357 | 20240819 | 134000 | 1152305850 | 21500 | 21450 | 21500 | 21450 | 457 |
| 358 | 20240819 | 133900 | 1142488300 | 21500 | 21500 | 21500 | 21450 | 87 |
| 359 | 20240819 | 133800 | 1140621850 | 21450 | 21550 | 21550 | 21450 | 50 |
| 360 | 20240819 | 133700 | 1139548300 | 21600 | 21450 | 21600 | 21400 | 301 |
| 361 | 20240819 | 133600 | 1133085750 | 21400 | 21450 | 21450 | 21400 | 145 |
| 362 | 20240819 | 133500 | 1129978750 | 21400 | 21450 | 21450 | 21400 | 1161 |
| 363 | 20240819 | 133400 | 1105126300 | 21450 | 21500 | 21500 | 21450 | 584 |
| 364 | 20240819 | 133300 | 1092579300 | 21450 | 21450 | 21450 | 21450 | 176 |
| 365 | 20240819 | 133200 | 1088804100 | 21450 | 21500 | 21550 | 21450 | 1276 |
| 366 | 20240819 | 133100 | 1061405800 | 21500 | 21500 | 21550 | 21450 | 114 |
| 367 | 20240819 | 133000 | 1058955250 | 21500 | 21550 | 21550 | 21450 | 2227 |
| 368 | 20240819 | 132900 | 1011111100 | 21550 | 21550 | 21550 | 21550 | 116 |
| 369 | 20240819 | 132800 | 1008611300 | 21550 | 21550 | 21550 | 21550 | 110 |
| 370 | 20240819 | 132700 | 1006240800 | 21600 | 21650 | 21650 | 21600 | 142 |
| 371 | 20240819 | 132600 | 1003173450 | 21600 | 21600 | 21600 | 21600 | 36 |
| 372 | 20240819 | 132500 | 1002395850 | 21600 | 21600 | 21600 | 21600 | 36 |
| 373 | 20240819 | 132400 | 1001618250 | 21600 | 21600 | 21600 | 21600 | 407 |
| 374 | 20240819 | 132300 | 992827050 | 21600 | 21600 | 21600 | 21600 | 15 |
| 375 | 20240819 | 132200 | 992503050 | 21600 | 21600 | 21600 | 21600 | 11 |
| 376 | 20240819 | 132100 | 992265450 | 21600 | 21600 | 21650 | 21600 | 341 |
| 377 | 20240819 | 132000 | 984894750 | 21600 | 21600 | 21600 | 21600 | 46 |
| 378 | 20240819 | 131900 | 983901150 | 21600 | 21600 | 21600 | 21600 | 331 |
| 379 | 20240819 | 131800 | 976751550 | 21600 | 21600 | 21650 | 21600 | 10 |
| 380 | 20240819 | 131700 | 976535300 | 21600 | 21600 | 21600 | 21600 | 77 |
| 381 | 20240819 | 131600 | 974872100 | 21650 | 21650 | 21650 | 21650 | 15 |
| 382 | 20240819 | 131500 | 974547350 | 21650 | 21650 | 21650 | 21600 | 287 |
| 383 | 20240819 | 131400 | 968347750 | 21650 | 21650 | 21650 | 21650 | 6 |
| 384 | 20240819 | 131300 | 968217850 | 21650 | 21650 | 21650 | 21650 | 0 |
| 385 | 20240819 | 131200 | 968217850 | 21650 | 21650 | 21650 | 21650 | 12 |
| 386 | 20240819 | 131100 | 967958050 | 21650 | 21650 | 21650 | 21650 | 22 |
| 387 | 20240819 | 131000 | 967481750 | 21650 | 21650 | 21650 | 21650 | 35 |
| 388 | 20240819 | 130900 | 966724000 | 21650 | 21650 | 21650 | 21650 | 1 |
| 389 | 20240819 | 130800 | 966702350 | 21650 | 21650 | 21650 | 21650 | 34 |
| 390 | 20240819 | 130700 | 965966250 | 21650 | 21650 | 21650 | 21650 | 25 |
| 391 | 20240819 | 130600 | 965425000 | 21700 | 21650 | 21700 | 21650 | 7 |
| 392 | 20240819 | 130500 | 965273350 | 21650 | 21650 | 21650 | 21650 | 117 |
| 393 | 20240819 | 130400 | 962740300 | 21650 | 21650 | 21650 | 21650 | 18 |
| 394 | 20240819 | 130300 | 962350600 | 21650 | 21650 | 21650 | 21650 | 17 |
| 395 | 20240819 | 130200 | 961982550 | 21650 | 21650 | 21650 | 21650 | 118 |
| 396 | 20240819 | 130100 | 959427850 | 21650 | 21600 | 21650 | 21600 | 670 |
| 397 | 20240819 | 130000 | 944950850 | 21600 | 21600 | 21600 | 21500 | 2336 |
| 398 | 20240819 | 125900 | 894681700 | 21600 | 21600 | 21600 | 21550 | 1005 |
| 399 | 20240819 | 125800 | 873023700 | 21550 | 21600 | 21600 | 21550 | 66 |
| 400 | 20240819 | 125700 | 871600850 | 21600 | 21600 | 21600 | 21600 | 2 |
| 401 | 20240819 | 125600 | 871557650 | 21600 | 21600 | 21600 | 21600 | 3 |
| 402 | 20240819 | 125500 | 871492850 | 21550 | 21600 | 21600 | 21550 | 187 |
| 403 | 20240819 | 125400 | 867455600 | 21600 | 21600 | 21600 | 21600 | 35 |
| 404 | 20240819 | 125300 | 866699600 | 21600 | 21600 | 21600 | 21600 | 46 |
| 405 | 20240819 | 125200 | 865706000 | 21650 | 21650 | 21650 | 21650 | 42 |
| 406 | 20240819 | 125100 | 864796700 | 21650 | 21650 | 21650 | 21650 | 10 |
| 407 | 20240819 | 125000 | 864580200 | 21600 | 21600 | 21600 | 21600 | 41 |
| 408 | 20240819 | 124900 | 863694600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 409 | 20240819 | 124800 | 863694600 | 21600 | 21650 | 21650 | 21600 | 55 |
| 410 | 20240819 | 124700 | 862505750 | 21700 | 21700 | 21700 | 21700 | 5 |
| 411 | 20240819 | 124600 | 862397250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 412 | 20240819 | 124500 | 862397250 | 21700 | 21700 | 21700 | 21700 | 18 |
| 413 | 20240819 | 124400 | 862006650 | 21650 | 21650 | 21650 | 21650 | 124 |
| 414 | 20240819 | 124300 | 859322050 | 21600 | 21600 | 21600 | 21600 | 655 |
| 415 | 20240819 | 124200 | 845174050 | 21500 | 21600 | 21600 | 21500 | 1624 |
| 416 | 20240819 | 124100 | 810171050 | 21600 | 21650 | 21650 | 21600 | 1050 |
| 417 | 20240819 | 124000 | 787488550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 418 | 20240819 | 123900 | 787488550 | 21550 | 21600 | 21600 | 21550 | 504 |
| 419 | 20240819 | 123800 | 776602350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 420 | 20240819 | 123700 | 776602350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 421 | 20240819 | 123600 | 776602350 | 21600 | 21650 | 21650 | 21550 | 1003 |
| 422 | 20240819 | 123500 | 754933500 | 21700 | 21700 | 21700 | 21700 | 9 |
| 423 | 20240819 | 123400 | 754738200 | 21650 | 21700 | 21700 | 21650 | 5 |
| 424 | 20240819 | 123300 | 754629800 | 21650 | 21650 | 21650 | 21650 | 0 |
| 425 | 20240819 | 123200 | 754629800 | 21650 | 21700 | 21700 | 21650 | 22 |
| 426 | 20240819 | 123100 | 754152900 | 21700 | 21650 | 21700 | 21650 | 33 |
| 427 | 20240819 | 123000 | 753438050 | 21650 | 21650 | 21650 | 21650 | 4 |
| 428 | 20240819 | 122900 | 753351450 | 21650 | 21650 | 21650 | 21650 | 57 |
| 429 | 20240819 | 122800 | 752117400 | 21700 | 21700 | 21700 | 21700 | 2 |
| 430 | 20240819 | 122700 | 752074000 | 21600 | 21700 | 21700 | 21600 | 164 |
| 431 | 20240819 | 122600 | 748526050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 432 | 20240819 | 122500 | 748526050 | 21700 | 21700 | 21700 | 21700 | 5 |
| 433 | 20240819 | 122400 | 748417550 | 21700 | 21700 | 21700 | 21700 | 1 |
| 434 | 20240819 | 122300 | 748395850 | 21650 | 21650 | 21650 | 21650 | 0 |
| 435 | 20240819 | 122200 | 748395850 | 21650 | 21650 | 21650 | 21650 | 38 |
| 436 | 20240819 | 122100 | 747573150 | 21650 | 21650 | 21650 | 21650 | 313 |
| 437 | 20240819 | 122000 | 740796700 | 21650 | 21650 | 21650 | 21650 | 45 |
| 438 | 20240819 | 121900 | 739822450 | 21650 | 21650 | 21650 | 21650 | 4 |
| 439 | 20240819 | 121800 | 739735850 | 21700 | 21700 | 21700 | 21700 | 2 |
| 440 | 20240819 | 121700 | 739692450 | 21700 | 21700 | 21700 | 21700 | 6 |
| 441 | 20240819 | 121600 | 739562250 | 21700 | 21700 | 21700 | 21700 | 0 |
| 442 | 20240819 | 121500 | 739562250 | 21700 | 21700 | 21700 | 21700 | 19 |
| 443 | 20240819 | 121400 | 739149950 | 21650 | 21650 | 21650 | 21650 | 0 |
| 444 | 20240819 | 121300 | 739149950 | 21650 | 21650 | 21650 | 21650 | 23 |
| 445 | 20240819 | 121200 | 738652000 | 21650 | 21650 | 21650 | 21650 | 12 |
| 446 | 20240819 | 121100 | 738392200 | 21700 | 21700 | 21700 | 21700 | 1 |
| 447 | 20240819 | 121000 | 738370500 | 21700 | 21650 | 21700 | 21650 | 71 |
| 448 | 20240819 | 120900 | 736829900 | 21650 | 21700 | 21700 | 21650 | 124 |
| 449 | 20240819 | 120800 | 734143450 | 21750 | 21750 | 21750 | 21750 | 10 |
| 450 | 20240819 | 120700 | 733925950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 451 | 20240819 | 120600 | 733925950 | 21750 | 21750 | 21750 | 21750 | 15 |
| 452 | 20240819 | 120500 | 733599700 | 21750 | 21750 | 21750 | 21750 | 1 |
| 453 | 20240819 | 120400 | 733577950 | 21750 | 21750 | 21750 | 21750 | 5 |
| 454 | 20240819 | 120300 | 733469200 | 21750 | 21750 | 21750 | 21750 | 93 |
| 455 | 20240819 | 120200 | 731446450 | 21750 | 21750 | 21750 | 21750 | 16 |
| 456 | 20240819 | 120100 | 731098450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 457 | 20240819 | 120000 | 731098450 | 21750 | 21850 | 21850 | 21750 | 178 |
| 458 | 20240819 | 115900 | 727223950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 459 | 20240819 | 115800 | 727223950 | 21750 | 21800 | 21800 | 21750 | 105 |
| 460 | 20240819 | 115700 | 724939950 | 21800 | 21750 | 21800 | 21750 | 500 |
| 461 | 20240819 | 115600 | 714044900 | 21750 | 21700 | 21750 | 21650 | 63 |
| 462 | 20240819 | 115500 | 712680300 | 21700 | 21650 | 21700 | 21650 | 85 |
| 463 | 20240819 | 115400 | 710837300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 464 | 20240819 | 115300 | 710837300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 465 | 20240819 | 115200 | 710837300 | 21650 | 21650 | 21650 | 21600 | 478 |
| 466 | 20240819 | 115100 | 700490050 | 21650 | 21650 | 21650 | 21650 | 52 |
| 467 | 20240819 | 115000 | 699364250 | 21650 | 21650 | 21650 | 21650 | 5 |
| 468 | 20240819 | 114900 | 699256000 | 21600 | 21550 | 21600 | 21550 | 135 |
| 469 | 20240819 | 114800 | 696340200 | 21550 | 21600 | 21650 | 21550 | 1503 |
| 470 | 20240819 | 114700 | 663882700 | 21600 | 21600 | 21600 | 21600 | 73 |
| 471 | 20240819 | 114600 | 662305900 | 21650 | 21700 | 21750 | 21650 | 3002 |
| 472 | 20240819 | 114500 | 597218800 | 21750 | 21750 | 21750 | 21750 | 0 |
| 473 | 20240819 | 114400 | 597218800 | 21750 | 21750 | 21750 | 21750 | 5 |
| 474 | 20240819 | 114300 | 597110050 | 21750 | 21700 | 21750 | 21700 | 44 |
| 475 | 20240819 | 114200 | 596155000 | 21750 | 21750 | 21750 | 21750 | 5 |
| 476 | 20240819 | 114100 | 596046250 | 21750 | 21750 | 21750 | 21750 | 19 |
| 477 | 20240819 | 114000 | 595633000 | 21750 | 21750 | 21750 | 21700 | 1095 |
| 478 | 20240819 | 113900 | 571818900 | 21750 | 21750 | 21750 | 21750 | 4 |
| 479 | 20240819 | 113800 | 571731900 | 21800 | 21800 | 21800 | 21800 | 20 |
| 480 | 20240819 | 113700 | 571295900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 481 | 20240819 | 113600 | 571295900 | 21800 | 21800 | 21800 | 21800 | 876 |
| 482 | 20240819 | 113500 | 552199100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 483 | 20240819 | 113400 | 552199100 | 21800 | 21800 | 21800 | 21800 | 44 |
| 484 | 20240819 | 113300 | 551239900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 485 | 20240819 | 113200 | 551239900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 486 | 20240819 | 113100 | 551239900 | 21800 | 21800 | 21800 | 21800 | 50 |
| 487 | 20240819 | 113000 | 550149900 | 21850 | 21850 | 21850 | 21850 | 110 |
| 488 | 20240819 | 112900 | 547746400 | 21850 | 21850 | 21850 | 21850 | 25 |
| 489 | 20240819 | 112800 | 547200150 | 21800 | 21850 | 21850 | 21800 | 5 |
| 490 | 20240819 | 112700 | 547091100 | 21850 | 21800 | 21850 | 21800 | 35 |
| 491 | 20240819 | 112600 | 546328050 | 21850 | 21850 | 21850 | 21850 | 6 |
| 492 | 20240819 | 112500 | 546196950 | 21850 | 21850 | 21850 | 21850 | 15 |
| 493 | 20240819 | 112400 | 545869200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 494 | 20240819 | 112300 | 545869200 | 21800 | 21850 | 21850 | 21800 | 58 |
| 495 | 20240819 | 112200 | 544603250 | 21850 | 21850 | 21850 | 21850 | 0 |
| 496 | 20240819 | 112100 | 544603250 | 21850 | 21850 | 21850 | 21850 | 5 |
| 497 | 20240819 | 112000 | 544494000 | 21850 | 21800 | 21850 | 21800 | 56 |
| 498 | 20240819 | 111900 | 543273100 | 21800 | 21850 | 21850 | 21800 | 2 |
| 499 | 20240819 | 111800 | 543229450 | 21850 | 21850 | 21850 | 21850 | 0 |
| 500 | 20240819 | 111700 | 543229450 | 21850 | 21850 | 21850 | 21850 | 1 |
| 501 | 20240819 | 111600 | 543207600 | 21850 | 21850 | 21850 | 21850 | 1 |
| 502 | 20240819 | 111500 | 543185750 | 21800 | 21800 | 21800 | 21800 | 154 |
| 503 | 20240819 | 111400 | 539828550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 504 | 20240819 | 111300 | 539828550 | 21800 | 21800 | 21800 | 21800 | 431 |
| 505 | 20240819 | 111200 | 530432750 | 21800 | 21800 | 21800 | 21800 | 659 |
| 506 | 20240819 | 111100 | 516066550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 507 | 20240819 | 111000 | 516066550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 508 | 20240819 | 110900 | 516066550 | 21800 | 21850 | 21850 | 21800 | 54 |
| 509 | 20240819 | 110800 | 514886850 | 21850 | 21850 | 21850 | 21850 | 1 |
| 510 | 20240819 | 110700 | 514865000 | 21850 | 21850 | 21850 | 21850 | 1 |
| 511 | 20240819 | 110600 | 514843150 | 21850 | 21850 | 21850 | 21850 | 2 |
| 512 | 20240819 | 110500 | 514799450 | 21850 | 21850 | 21850 | 21850 | 2 |
| 513 | 20240819 | 110400 | 514755750 | 21850 | 21850 | 21850 | 21850 | 9 |
| 514 | 20240819 | 110300 | 514559100 | 21800 | 21800 | 21800 | 21800 | 78 |
| 515 | 20240819 | 110200 | 512858700 | 21800 | 21800 | 21800 | 21800 | 1 |
| 516 | 20240819 | 110100 | 512836900 | 21800 | 21800 | 21800 | 21800 | 36 |
| 517 | 20240819 | 110000 | 512052100 | 21800 | 21800 | 21800 | 21800 | 210 |
| 518 | 20240819 | 105900 | 507474100 | 21850 | 21850 | 21850 | 21850 | 3 |
| 519 | 20240819 | 105800 | 507408550 | 21850 | 21800 | 21850 | 21800 | 401 |
| 520 | 20240819 | 105700 | 498666700 | 21800 | 21800 | 21800 | 21800 | 27 |
| 521 | 20240819 | 105600 | 498078100 | 21800 | 21800 | 21800 | 21800 | 4 |
| 522 | 20240819 | 105500 | 497990900 | 21850 | 21850 | 21850 | 21850 | 161 |
| 523 | 20240819 | 105400 | 494473050 | 21850 | 21850 | 21850 | 21850 | 2 |
| 524 | 20240819 | 105300 | 494429350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 525 | 20240819 | 105200 | 494429350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 526 | 20240819 | 105100 | 494429350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 527 | 20240819 | 105000 | 494429350 | 21800 | 21800 | 21800 | 21800 | 4 |
| 528 | 20240819 | 104900 | 494342150 | 21800 | 21800 | 21800 | 21800 | 1 |
| 529 | 20240819 | 104800 | 494320350 | 21850 | 21850 | 21850 | 21850 | 1 |
| 530 | 20240819 | 104700 | 494298500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 531 | 20240819 | 104600 | 494298500 | 21800 | 21850 | 21850 | 21800 | 17 |
| 532 | 20240819 | 104500 | 493927650 | 21850 | 21850 | 21850 | 21850 | 26 |
| 533 | 20240819 | 104400 | 493359550 | 21850 | 21850 | 21850 | 21850 | 27 |
| 534 | 20240819 | 104300 | 492769600 | 21850 | 21850 | 21850 | 21850 | 103 |
| 535 | 20240819 | 104200 | 490519050 | 21900 | 21900 | 21900 | 21900 | 100 |
| 536 | 20240819 | 104100 | 488329050 | 21900 | 21850 | 21900 | 21850 | 494 |
| 537 | 20240819 | 104000 | 477534000 | 21850 | 21850 | 21850 | 21850 | 0 |
| 538 | 20240819 | 103900 | 477534000 | 21850 | 21850 | 21850 | 21850 | 71 |
| 539 | 20240819 | 103800 | 475982650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 540 | 20240819 | 103700 | 475982650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 541 | 20240819 | 103600 | 475982650 | 21800 | 21800 | 21800 | 21800 | 24 |
| 542 | 20240819 | 103500 | 475459450 | 21800 | 21800 | 21800 | 21800 | 17 |
| 543 | 20240819 | 103400 | 475088850 | 21800 | 21750 | 21800 | 21750 | 105 |
| 544 | 20240819 | 103300 | 472802350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 545 | 20240819 | 103200 | 472802350 | 21750 | 21750 | 21750 | 21750 | 50 |
| 546 | 20240819 | 103100 | 471714850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 547 | 20240819 | 103000 | 471714850 | 21750 | 21800 | 21800 | 21750 | 5 |
| 548 | 20240819 | 102900 | 471606050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 549 | 20240819 | 102800 | 471606050 | 21800 | 21800 | 21800 | 21800 | 2 |
| 550 | 20240819 | 102700 | 471562450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 551 | 20240819 | 102600 | 471562450 | 21750 | 21750 | 21750 | 21750 | 561 |
| 552 | 20240819 | 102500 | 459360700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 553 | 20240819 | 102400 | 459360700 | 21800 | 21800 | 21850 | 21750 | 615 |
| 554 | 20240819 | 102300 | 445968650 | 21800 | 21800 | 21850 | 21800 | 439 |
| 555 | 20240819 | 102200 | 436398200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 556 | 20240819 | 102100 | 436398200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 557 | 20240819 | 102000 | 436398200 | 21800 | 21800 | 21800 | 21800 | 44 |
| 558 | 20240819 | 101900 | 435439000 | 21800 | 21800 | 21800 | 21800 | 150 |
| 559 | 20240819 | 101800 | 432169000 | 21800 | 21800 | 21800 | 21800 | 2 |
| 560 | 20240819 | 101700 | 432125400 | 21750 | 21750 | 21750 | 21750 | 25 |
| 561 | 20240819 | 101600 | 431581650 | 21750 | 21800 | 21800 | 21750 | 303 |
| 562 | 20240819 | 101500 | 424991250 | 21800 | 21800 | 21800 | 21800 | 1282 |
| 563 | 20240819 | 101400 | 397043650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 564 | 20240819 | 101300 | 397043650 | 21800 | 21900 | 21900 | 21800 | 6 |
| 565 | 20240819 | 101200 | 396912650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 566 | 20240819 | 101100 | 396912650 | 21800 | 21850 | 21850 | 21800 | 121 |
| 567 | 20240819 | 101000 | 394272950 | 21850 | 21850 | 21850 | 21850 | 0 |
| 568 | 20240819 | 100900 | 394272950 | 21850 | 21850 | 21850 | 21850 | 10 |
| 569 | 20240819 | 100800 | 394054450 | 21800 | 21800 | 21800 | 21800 | 9 |
| 570 | 20240819 | 100700 | 393858250 | 21900 | 21850 | 21900 | 21850 | 904 |
| 571 | 20240819 | 100600 | 374105750 | 21900 | 21900 | 21900 | 21900 | 44 |
| 572 | 20240819 | 100500 | 373142150 | 21900 | 21900 | 21900 | 21900 | 20 |
| 573 | 20240819 | 100400 | 372704150 | 21850 | 21900 | 21900 | 21850 | 14 |
| 574 | 20240819 | 100300 | 372397750 | 21900 | 21900 | 21900 | 21900 | 10 |
| 575 | 20240819 | 100200 | 372178750 | 21900 | 21900 | 21900 | 21850 | 46 |
| 576 | 20240819 | 100100 | 371171400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 577 | 20240819 | 100000 | 371171400 | 21900 | 21900 | 21900 | 21900 | 20 |
| 578 | 20240819 | 095900 | 370733400 | 21850 | 21850 | 21850 | 21850 | 0 |
| 579 | 20240819 | 095800 | 370733400 | 21850 | 21850 | 21850 | 21850 | 166 |
| 580 | 20240819 | 095700 | 367106300 | 21850 | 21950 | 21950 | 21850 | 1945 |
| 581 | 20240819 | 095600 | 324518650 | 21950 | 21950 | 21950 | 21950 | 0 |
| 582 | 20240819 | 095500 | 324518650 | 21950 | 21900 | 21950 | 21900 | 126 |
| 583 | 20240819 | 095400 | 321753250 | 21950 | 21950 | 21950 | 21950 | 2 |
| 584 | 20240819 | 095300 | 321709350 | 21950 | 21950 | 21950 | 21950 | 24 |
| 585 | 20240819 | 095200 | 321182550 | 21950 | 21950 | 21950 | 21950 | 3 |
| 586 | 20240819 | 095100 | 321116700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 587 | 20240819 | 095000 | 321116700 | 21950 | 22000 | 22000 | 21950 | 48 |
| 588 | 20240819 | 094900 | 320063050 | 22000 | 22000 | 22000 | 22000 | 8 |
| 589 | 20240819 | 094800 | 319887050 | 21950 | 21950 | 21950 | 21950 | 0 |
| 590 | 20240819 | 094700 | 319887050 | 21950 | 21950 | 21950 | 21950 | 50 |
| 591 | 20240819 | 094600 | 318789550 | 21950 | 21950 | 21950 | 21950 | 103 |
| 592 | 20240819 | 094500 | 316528700 | 21950 | 21950 | 21950 | 21950 | 45 |
| 593 | 20240819 | 094400 | 315540950 | 21950 | 21950 | 21950 | 21950 | 112 |
| 594 | 20240819 | 094300 | 313082550 | 22050 | 21950 | 22100 | 21950 | 368 |
| 595 | 20240819 | 094200 | 304981000 | 21950 | 21950 | 21950 | 21950 | 4 |
| 596 | 20240819 | 094100 | 304893200 | 21950 | 22000 | 22000 | 21950 | 104 |
| 597 | 20240819 | 094000 | 302610150 | 21950 | 22000 | 22000 | 21950 | 33 |
| 598 | 20240819 | 093900 | 301884700 | 22000 | 22000 | 22000 | 22000 | 5 |
| 599 | 20240819 | 093800 | 301774700 | 22000 | 22000 | 22000 | 22000 | 1 |
| 600 | 20240819 | 093700 | 301752700 | 22000 | 22000 | 22000 | 21950 | 5 |
| 601 | 20240819 | 093600 | 301642750 | 22000 | 21950 | 22000 | 21900 | 205 |
| 602 | 20240819 | 093500 | 297146000 | 21950 | 22050 | 22050 | 21950 | 232 |
| 603 | 20240819 | 093400 | 292044100 | 22050 | 22050 | 22050 | 22050 | 2 |
| 604 | 20240819 | 093300 | 292000000 | 22050 | 22050 | 22050 | 22000 | 167 |
| 605 | 20240819 | 093200 | 288317700 | 22100 | 22150 | 22150 | 22100 | 564 |
| 606 | 20240819 | 093100 | 275853200 | 22150 | 22150 | 22150 | 22150 | 22 |
| 607 | 20240819 | 093000 | 275365900 | 22100 | 22100 | 22100 | 22100 | 95 |
| 608 | 20240819 | 092900 | 273266400 | 22100 | 22100 | 22100 | 22100 | 194 |
| 609 | 20240819 | 092800 | 268979000 | 22100 | 22100 | 22100 | 22100 | 2 |
| 610 | 20240819 | 092700 | 268934800 | 22050 | 22050 | 22050 | 22050 | 738 |
| 611 | 20240819 | 092600 | 252661900 | 22000 | 22050 | 22050 | 22000 | 104 |
| 612 | 20240819 | 092500 | 250371200 | 22050 | 22050 | 22050 | 22050 | 91 |
| 613 | 20240819 | 092400 | 248364650 | 22050 | 22000 | 22050 | 22000 | 59 |
| 614 | 20240819 | 092300 | 247065650 | 22000 | 22000 | 22000 | 22000 | 58 |
| 615 | 20240819 | 092200 | 245789650 | 22000 | 21950 | 22000 | 21950 | 235 |
| 616 | 20240819 | 092100 | 240627050 | 21850 | 21950 | 21950 | 21850 | 555 |
| 617 | 20240819 | 092000 | 228497300 | 21950 | 21900 | 21950 | 21900 | 2 |
| 618 | 20240819 | 091900 | 228453450 | 22000 | 22000 | 22000 | 21850 | 3 |
| 619 | 20240819 | 091800 | 228387600 | 22000 | 21900 | 22000 | 21850 | 551 |
| 620 | 20240819 | 091700 | 216345600 | 21900 | 22000 | 22000 | 21900 | 202 |
| 621 | 20240819 | 091600 | 211921700 | 21900 | 22000 | 22000 | 21900 | 416 |
| 622 | 20240819 | 091500 | 202802000 | 22000 | 22050 | 22050 | 22000 | 126 |
| 623 | 20240819 | 091400 | 200029700 | 22050 | 21950 | 22150 | 21950 | 3381 |
| 624 | 20240819 | 091300 | 125606750 | 21900 | 21900 | 21900 | 21900 | 2 |
| 625 | 20240819 | 091200 | 125562950 | 21850 | 21850 | 21850 | 21850 | 3 |
| 626 | 20240819 | 091100 | 125497400 | 21850 | 21950 | 21950 | 21850 | 21 |
| 627 | 20240819 | 091000 | 125038350 | 21950 | 21900 | 21950 | 21900 | 51 |
| 628 | 20240819 | 090900 | 123919350 | 21900 | 21900 | 21900 | 21900 | 152 |
| 629 | 20240819 | 090800 | 120590550 | 21900 | 21950 | 21950 | 21900 | 352 |
| 630 | 20240819 | 090700 | 112864700 | 21950 | 21900 | 21950 | 21900 | 490 |
| 631 | 20240819 | 090600 | 102131400 | 21900 | 21900 | 21900 | 21850 | 90 |
| 632 | 20240819 | 090500 | 100164700 | 21900 | 21900 | 21900 | 21800 | 468 |
| 633 | 20240819 | 090400 | 89938050 | 21950 | 21950 | 21950 | 21850 | 59 |
| 634 | 20240819 | 090300 | 88644300 | 21950 | 21900 | 21950 | 21900 | 254 |
| 635 | 20240819 | 090200 | 83076150 | 21900 | 21800 | 21900 | 21800 | 3188 |
| 636 | 20240819 | 090100 | 13422600 | 21800 | 21750 | 21800 | 21750 | 203 |
| 637 | 20240819 | 090000 | 8998200 | 21800 | 21800 | 21800 | 21750 | 413 |