31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240819 | 184000 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 479 |
| 3 | 20240819 | 183900 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 4 | 20240819 | 183800 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 5 | 20240819 | 183700 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 6 | 20240819 | 183600 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 7 | 20240819 | 183500 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 8 | 20240819 | 183400 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 9 | 20240819 | 183300 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 10 | 20240819 | 183200 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 11 | 20240819 | 183100 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 12 | 20240819 | 183000 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 13 | 20240819 | 182900 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 14 | 20240819 | 182800 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 15 | 20240819 | 182700 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 16 | 20240819 | 182600 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 17 | 20240819 | 182500 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 18 | 20240819 | 182400 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 19 | 20240819 | 182300 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 20 | 20240819 | 182200 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 21 | 20240819 | 182100 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 22 | 20240819 | 182000 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 23 | 20240819 | 181900 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 24 | 20240819 | 181800 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 25 | 20240819 | 181700 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 26 | 20240819 | 181600 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 27 | 20240819 | 181500 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 28 | 20240819 | 181400 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 29 | 20240819 | 181300 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 30 | 20240819 | 181200 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 31 | 20240819 | 181100 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 32 | 20240819 | 181000 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 479 |
| 33 | 20240819 | 180900 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 34 | 20240819 | 180800 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 35 | 20240819 | 180700 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 36 | 20240819 | 180600 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 37 | 20240819 | 180500 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 38 | 20240819 | 180400 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 39 | 20240819 | 180300 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 40 | 20240819 | 180200 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 41 | 20240819 | 180100 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 42 | 20240819 | 180000 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 43 | 20240819 | 175900 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 44 | 20240819 | 175800 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 45 | 20240819 | 175700 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 46 | 20240819 | 175600 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 47 | 20240819 | 175500 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 48 | 20240819 | 175400 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 49 | 20240819 | 175300 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 50 | 20240819 | 175200 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 51 | 20240819 | 175100 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 52 | 20240819 | 175000 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 53 | 20240819 | 174900 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 54 | 20240819 | 174800 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 55 | 20240819 | 174700 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 56 | 20240819 | 174600 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 57 | 20240819 | 174500 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 58 | 20240819 | 174400 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 59 | 20240819 | 174300 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 60 | 20240819 | 174200 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 61 | 20240819 | 174100 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 62 | 20240819 | 174000 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 479 |
| 63 | 20240819 | 173900 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 64 | 20240819 | 173800 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 65 | 20240819 | 173700 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 66 | 20240819 | 173600 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 67 | 20240819 | 173500 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 68 | 20240819 | 173400 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 69 | 20240819 | 173300 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 70 | 20240819 | 173200 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 71 | 20240819 | 173100 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 72 | 20240819 | 173000 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 73 | 20240819 | 172900 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 74 | 20240819 | 172800 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 75 | 20240819 | 172700 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 76 | 20240819 | 172600 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 77 | 20240819 | 172500 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 78 | 20240819 | 172400 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 79 | 20240819 | 172300 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 80 | 20240819 | 172200 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 81 | 20240819 | 172100 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 82 | 20240819 | 172000 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 83 | 20240819 | 171900 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 84 | 20240819 | 171800 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 85 | 20240819 | 171700 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 86 | 20240819 | 171600 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 87 | 20240819 | 171500 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 88 | 20240819 | 171400 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 89 | 20240819 | 171300 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 90 | 20240819 | 171200 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 91 | 20240819 | 171100 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 92 | 20240819 | 171000 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 479 |
| 93 | 20240819 | 170900 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 94 | 20240819 | 170800 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 95 | 20240819 | 170700 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 96 | 20240819 | 170600 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 97 | 20240819 | 170500 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 98 | 20240819 | 170400 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 99 | 20240819 | 170300 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 100 | 20240819 | 170200 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 101 | 20240819 | 170100 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 102 | 20240819 | 170000 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 103 | 20240819 | 165900 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 104 | 20240819 | 165800 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 105 | 20240819 | 165700 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 106 | 20240819 | 165600 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 107 | 20240819 | 165500 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 108 | 20240819 | 165400 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 109 | 20240819 | 165300 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 110 | 20240819 | 165200 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 111 | 20240819 | 165100 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 112 | 20240819 | 165000 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 113 | 20240819 | 164900 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 114 | 20240819 | 164800 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 115 | 20240819 | 164700 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 116 | 20240819 | 164600 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 117 | 20240819 | 164500 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 118 | 20240819 | 164400 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 119 | 20240819 | 164300 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 120 | 20240819 | 164200 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 121 | 20240819 | 164100 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 122 | 20240819 | 164000 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 479 |
| 123 | 20240819 | 163900 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 124 | 20240819 | 163800 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 125 | 20240819 | 163700 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 126 | 20240819 | 163600 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 127 | 20240819 | 163500 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 128 | 20240819 | 163400 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 129 | 20240819 | 163300 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 130 | 20240819 | 163200 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 131 | 20240819 | 163100 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 132 | 20240819 | 163000 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 133 | 20240819 | 162900 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 134 | 20240819 | 162800 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 135 | 20240819 | 162700 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 136 | 20240819 | 162600 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 137 | 20240819 | 162500 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 138 | 20240819 | 162400 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 139 | 20240819 | 162300 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 140 | 20240819 | 162200 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 141 | 20240819 | 162100 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 142 | 20240819 | 162000 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 143 | 20240819 | 161900 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 144 | 20240819 | 161800 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 145 | 20240819 | 161700 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 146 | 20240819 | 161600 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 147 | 20240819 | 161500 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 148 | 20240819 | 161400 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 149 | 20240819 | 161300 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 150 | 20240819 | 161200 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 151 | 20240819 | 161100 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 152 | 20240819 | 161000 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 479 |
| 153 | 20240819 | 160900 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 154 | 20240819 | 160800 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 155 | 20240819 | 160700 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 156 | 20240819 | 160600 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 157 | 20240819 | 160500 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 158 | 20240819 | 160400 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 159 | 20240819 | 160300 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 160 | 20240819 | 160200 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 161 | 20240819 | 160100 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 162 | 20240819 | 160000 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 163 | 20240819 | 155900 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 164 | 20240819 | 155800 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 165 | 20240819 | 155700 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 166 | 20240819 | 155600 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 167 | 20240819 | 155500 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 168 | 20240819 | 155400 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 169 | 20240819 | 155300 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 170 | 20240819 | 155200 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 171 | 20240819 | 155100 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 172 | 20240819 | 155000 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 173 | 20240819 | 154900 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 174 | 20240819 | 154800 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 175 | 20240819 | 154700 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 176 | 20240819 | 154600 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 177 | 20240819 | 154500 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 178 | 20240819 | 154400 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 179 | 20240819 | 154300 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 180 | 20240819 | 154200 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 181 | 20240819 | 154100 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 182 | 20240819 | 154000 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 479 |
| 183 | 20240819 | 153900 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 184 | 20240819 | 153800 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 185 | 20240819 | 153700 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 186 | 20240819 | 153600 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 187 | 20240819 | 153500 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 188 | 20240819 | 153400 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 189 | 20240819 | 153300 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 190 | 20240819 | 153200 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 191 | 20240819 | 153100 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 192 | 20240819 | 153000 | 2906266700 | 23350 | 23350 | 23350 | 23350 | 479 |
| 193 | 20240819 | 152900 | 2895082050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 194 | 20240819 | 152800 | 2895082050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 195 | 20240819 | 152700 | 2895082050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 196 | 20240819 | 152600 | 2895082050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 197 | 20240819 | 152500 | 2895082050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 198 | 20240819 | 152400 | 2895082050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 199 | 20240819 | 152300 | 2895082050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 200 | 20240819 | 152200 | 2895082050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 201 | 20240819 | 152100 | 2895082050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 202 | 20240819 | 152000 | 2895082050 | 23250 | 23250 | 23250 | 23250 | 0 |
| 203 | 20240819 | 151900 | 2895082050 | 23250 | 23250 | 23300 | 23250 | 21 |
| 204 | 20240819 | 151800 | 2894593750 | 23350 | 23400 | 23400 | 23250 | 534 |
| 205 | 20240819 | 151700 | 2882158000 | 23400 | 23350 | 23400 | 23250 | 147 |
| 206 | 20240819 | 151600 | 2878729550 | 23400 | 23300 | 23400 | 23250 | 112 |
| 207 | 20240819 | 151500 | 2876119100 | 23400 | 23350 | 23400 | 23250 | 266 |
| 208 | 20240819 | 151400 | 2869908350 | 23400 | 23250 | 23400 | 23250 | 236 |
| 209 | 20240819 | 151300 | 2864410800 | 23300 | 23350 | 23350 | 23250 | 204 |
| 210 | 20240819 | 151200 | 2859654150 | 23350 | 23300 | 23350 | 23300 | 265 |
| 211 | 20240819 | 151100 | 2853469750 | 23350 | 23300 | 23400 | 23300 | 161 |
| 212 | 20240819 | 151000 | 2849714950 | 23300 | 23300 | 23350 | 23250 | 226 |
| 213 | 20240819 | 150900 | 2844442250 | 23250 | 23300 | 23350 | 23250 | 194 |
| 214 | 20240819 | 150800 | 2839918150 | 23350 | 23250 | 23350 | 23250 | 111 |
| 215 | 20240819 | 150700 | 2837331750 | 23350 | 23350 | 23350 | 23250 | 246 |
| 216 | 20240819 | 150600 | 2831597450 | 23250 | 23300 | 23350 | 23250 | 383 |
| 217 | 20240819 | 150500 | 2822677100 | 23350 | 23300 | 23400 | 23300 | 1323 |
| 218 | 20240819 | 150400 | 2791796700 | 23250 | 23300 | 23350 | 23250 | 580 |
| 219 | 20240819 | 150300 | 2778288400 | 23350 | 23350 | 23350 | 23300 | 174 |
| 220 | 20240819 | 150200 | 2774229650 | 23300 | 23350 | 23350 | 23250 | 333 |
| 221 | 20240819 | 150100 | 2766481050 | 23350 | 23300 | 23350 | 23250 | 357 |
| 222 | 20240819 | 150000 | 2758160800 | 23300 | 23300 | 23350 | 23250 | 707 |
| 223 | 20240819 | 145900 | 2741685250 | 23300 | 23300 | 23350 | 23300 | 263 |
| 224 | 20240819 | 145800 | 2735552700 | 23350 | 23300 | 23350 | 23300 | 187 |
| 225 | 20240819 | 145700 | 2731191700 | 23350 | 23300 | 23400 | 23300 | 414 |
| 226 | 20240819 | 145600 | 2721536250 | 23300 | 23350 | 23350 | 23300 | 188 |
| 227 | 20240819 | 145500 | 2717150250 | 23400 | 23350 | 23400 | 23300 | 571 |
| 228 | 20240819 | 145400 | 2703832500 | 23350 | 23350 | 23400 | 23300 | 292 |
| 229 | 20240819 | 145300 | 2697019100 | 23350 | 23400 | 23400 | 23350 | 235 |
| 230 | 20240819 | 145200 | 2691522700 | 23400 | 23400 | 23400 | 23350 | 831 |
| 231 | 20240819 | 145100 | 2672082800 | 23350 | 23350 | 23400 | 23300 | 275 |
| 232 | 20240819 | 145000 | 2665659300 | 23350 | 23400 | 23400 | 23300 | 347 |
| 233 | 20240819 | 144900 | 2657556900 | 23400 | 23350 | 23400 | 23350 | 245 |
| 234 | 20240819 | 144800 | 2651830600 | 23400 | 23350 | 23400 | 23350 | 292 |
| 235 | 20240819 | 144700 | 2645012150 | 23300 | 23350 | 23400 | 23300 | 703 |
| 236 | 20240819 | 144600 | 2628621850 | 23300 | 23400 | 23400 | 23300 | 302 |
| 237 | 20240819 | 144500 | 2621570450 | 23300 | 23350 | 23400 | 23300 | 420 |
| 238 | 20240819 | 144400 | 2611770050 | 23350 | 23300 | 23350 | 23300 | 296 |
| 239 | 20240819 | 144300 | 2604868100 | 23300 | 23300 | 23350 | 23250 | 694 |
| 240 | 20240819 | 144200 | 2588699250 | 23300 | 23300 | 23350 | 23300 | 450 |
| 241 | 20240819 | 144100 | 2578213000 | 23300 | 23300 | 23350 | 23300 | 342 |
| 242 | 20240819 | 144000 | 2570240250 | 23300 | 23300 | 23350 | 23300 | 1519 |
| 243 | 20240819 | 143900 | 2534809000 | 23300 | 23300 | 23400 | 23300 | 525 |
| 244 | 20240819 | 143800 | 2522570650 | 23300 | 23350 | 23400 | 23300 | 1081 |
| 245 | 20240819 | 143700 | 2497318450 | 23300 | 23400 | 23400 | 23300 | 827 |
| 246 | 20240819 | 143600 | 2478004150 | 23400 | 23400 | 23450 | 23400 | 542 |
| 247 | 20240819 | 143500 | 2465321200 | 23400 | 23400 | 23450 | 23400 | 1657 |
| 248 | 20240819 | 143400 | 2426543300 | 23400 | 23450 | 23500 | 23400 | 250 |
| 249 | 20240819 | 143300 | 2420680750 | 23500 | 23500 | 23500 | 23450 | 525 |
| 250 | 20240819 | 143200 | 2408364750 | 23500 | 23550 | 23550 | 23450 | 386 |
| 251 | 20240819 | 143100 | 2399305500 | 23500 | 23450 | 23600 | 23450 | 1176 |
| 252 | 20240819 | 143000 | 2371662050 | 23500 | 23550 | 23550 | 23400 | 1098 |
| 253 | 20240819 | 142900 | 2345902750 | 23550 | 23600 | 23650 | 23550 | 219 |
| 254 | 20240819 | 142800 | 2340740600 | 23650 | 23600 | 23650 | 23550 | 216 |
| 255 | 20240819 | 142700 | 2335648950 | 23550 | 23600 | 23600 | 23550 | 320 |
| 256 | 20240819 | 142600 | 2328107250 | 23600 | 23650 | 23650 | 23600 | 73 |
| 257 | 20240819 | 142500 | 2326382950 | 23600 | 23600 | 23600 | 23550 | 227 |
| 258 | 20240819 | 142400 | 2321034350 | 23600 | 23600 | 23600 | 23550 | 108 |
| 259 | 20240819 | 142300 | 2318487450 | 23600 | 23600 | 23650 | 23550 | 120 |
| 260 | 20240819 | 142200 | 2315655750 | 23550 | 23550 | 23600 | 23550 | 265 |
| 261 | 20240819 | 142100 | 2309407000 | 23600 | 23550 | 23600 | 23550 | 185 |
| 262 | 20240819 | 142000 | 2305043750 | 23600 | 23600 | 23600 | 23500 | 312 |
| 263 | 20240819 | 141900 | 2297693150 | 23600 | 23550 | 23600 | 23550 | 67 |
| 264 | 20240819 | 141800 | 2296114750 | 23550 | 23550 | 23550 | 23550 | 72 |
| 265 | 20240819 | 141700 | 2294419150 | 23550 | 23600 | 23650 | 23550 | 340 |
| 266 | 20240819 | 141600 | 2286407850 | 23600 | 23600 | 23600 | 23550 | 115 |
| 267 | 20240819 | 141500 | 2283698100 | 23600 | 23600 | 23600 | 23500 | 174 |
| 268 | 20240819 | 141400 | 2279601600 | 23650 | 23600 | 23650 | 23550 | 79 |
| 269 | 20240819 | 141300 | 2277736800 | 23600 | 23650 | 23700 | 23600 | 177 |
| 270 | 20240819 | 141200 | 2273558750 | 23700 | 23650 | 23700 | 23650 | 215 |
| 271 | 20240819 | 141100 | 2268473750 | 23650 | 23650 | 23650 | 23600 | 133 |
| 272 | 20240819 | 141000 | 2265330200 | 23650 | 23650 | 23650 | 23600 | 306 |
| 273 | 20240819 | 140900 | 2258104350 | 23700 | 23650 | 23700 | 23600 | 122 |
| 274 | 20240819 | 140800 | 2255220250 | 23650 | 23650 | 23650 | 23600 | 159 |
| 275 | 20240819 | 140700 | 2251464150 | 23600 | 23700 | 23700 | 23600 | 156 |
| 276 | 20240819 | 140600 | 2247770550 | 23700 | 23700 | 23700 | 23650 | 123 |
| 277 | 20240819 | 140500 | 2244858800 | 23700 | 23650 | 23700 | 23600 | 304 |
| 278 | 20240819 | 140400 | 2237676000 | 23600 | 23700 | 23700 | 23600 | 281 |
| 279 | 20240819 | 140300 | 2231031450 | 23750 | 23450 | 23750 | 23450 | 1835 |
| 280 | 20240819 | 140200 | 2187750600 | 23500 | 23450 | 23500 | 23400 | 158 |
| 281 | 20240819 | 140100 | 2184042450 | 23450 | 23400 | 23450 | 23400 | 140 |
| 282 | 20240819 | 140000 | 2180762800 | 23450 | 23450 | 23450 | 23400 | 270 |
| 283 | 20240819 | 135900 | 2174439350 | 23450 | 23450 | 23450 | 23400 | 95 |
| 284 | 20240819 | 135800 | 2172215900 | 23450 | 23450 | 23450 | 23400 | 119 |
| 285 | 20240819 | 135700 | 2169428150 | 23400 | 23450 | 23450 | 23400 | 207 |
| 286 | 20240819 | 135600 | 2164583700 | 23450 | 23450 | 23450 | 23400 | 56 |
| 287 | 20240819 | 135500 | 2163272900 | 23450 | 23450 | 23450 | 23400 | 234 |
| 288 | 20240819 | 135400 | 2157796350 | 23450 | 23450 | 23450 | 23400 | 51 |
| 289 | 20240819 | 135300 | 2156602300 | 23400 | 23450 | 23450 | 23400 | 114 |
| 290 | 20240819 | 135200 | 2153933950 | 23450 | 23450 | 23500 | 23400 | 1240 |
| 291 | 20240819 | 135100 | 2124865750 | 23500 | 23500 | 23500 | 23450 | 85 |
| 292 | 20240819 | 135000 | 2122871600 | 23500 | 23550 | 23550 | 23450 | 130 |
| 293 | 20240819 | 134900 | 2119818300 | 23550 | 23550 | 23550 | 23500 | 88 |
| 294 | 20240819 | 134800 | 2117750150 | 23500 | 23550 | 23550 | 23500 | 86 |
| 295 | 20240819 | 134700 | 2115728700 | 23550 | 23550 | 23550 | 23500 | 196 |
| 296 | 20240819 | 134600 | 2111122150 | 23500 | 23550 | 23550 | 23500 | 224 |
| 297 | 20240819 | 134500 | 2105857200 | 23550 | 23550 | 23550 | 23500 | 171 |
| 298 | 20240819 | 134400 | 2101838250 | 23500 | 23550 | 23550 | 23500 | 121 |
| 299 | 20240819 | 134300 | 2098993950 | 23550 | 23500 | 23550 | 23500 | 45 |
| 300 | 20240819 | 134200 | 2097936100 | 23550 | 23550 | 23600 | 23550 | 71 |
| 301 | 20240819 | 134100 | 2096264000 | 23500 | 23550 | 23600 | 23500 | 273 |
| 302 | 20240819 | 134000 | 2089835000 | 23600 | 23600 | 23600 | 23550 | 177 |
| 303 | 20240819 | 133900 | 2085666450 | 23600 | 23550 | 23600 | 23550 | 131 |
| 304 | 20240819 | 133800 | 2082580900 | 23600 | 23600 | 23600 | 23550 | 136 |
| 305 | 20240819 | 133700 | 2079375200 | 23650 | 23600 | 23650 | 23550 | 46 |
| 306 | 20240819 | 133600 | 2078291450 | 23600 | 23600 | 23600 | 23550 | 81 |
| 307 | 20240819 | 133500 | 2076383200 | 23550 | 23600 | 23600 | 23550 | 152 |
| 308 | 20240819 | 133400 | 2072803300 | 23550 | 23550 | 23550 | 23550 | 87 |
| 309 | 20240819 | 133300 | 2070754450 | 23550 | 23600 | 23600 | 23550 | 145 |
| 310 | 20240819 | 133200 | 2067339550 | 23600 | 23600 | 23600 | 23550 | 81 |
| 311 | 20240819 | 133100 | 2065431300 | 23550 | 23600 | 23600 | 23550 | 125 |
| 312 | 20240819 | 133000 | 2062487350 | 23550 | 23600 | 23650 | 23550 | 127 |
| 313 | 20240819 | 132900 | 2059493750 | 23650 | 23550 | 23650 | 23550 | 475 |
| 314 | 20240819 | 132800 | 2048285750 | 23500 | 23550 | 23550 | 23500 | 171 |
| 315 | 20240819 | 132700 | 2044262050 | 23600 | 23600 | 23600 | 23550 | 126 |
| 316 | 20240819 | 132600 | 2041293700 | 23600 | 23600 | 23600 | 23550 | 34 |
| 317 | 20240819 | 132500 | 2040492150 | 23550 | 23550 | 23600 | 23550 | 223 |
| 318 | 20240819 | 132400 | 2035239800 | 23600 | 23550 | 23600 | 23550 | 48 |
| 319 | 20240819 | 132300 | 2034108900 | 23550 | 23600 | 23600 | 23550 | 142 |
| 320 | 20240819 | 132200 | 2030764350 | 23650 | 23550 | 23650 | 23550 | 64 |
| 321 | 20240819 | 132100 | 2029256750 | 23550 | 23600 | 23600 | 23550 | 70 |
| 322 | 20240819 | 132000 | 2027608100 | 23600 | 23550 | 23600 | 23550 | 176 |
| 323 | 20240819 | 131900 | 2023462600 | 23550 | 23600 | 23600 | 23550 | 213 |
| 324 | 20240819 | 131800 | 2018446150 | 23600 | 23600 | 23600 | 23550 | 177 |
| 325 | 20240819 | 131700 | 2014276950 | 23600 | 23600 | 23600 | 23550 | 77 |
| 326 | 20240819 | 131600 | 2012463100 | 23600 | 23600 | 23600 | 23600 | 2 |
| 327 | 20240819 | 131500 | 2012415900 | 23650 | 23550 | 23650 | 23550 | 203 |
| 328 | 20240819 | 131400 | 2007630700 | 23600 | 23650 | 23650 | 23600 | 52 |
| 329 | 20240819 | 131300 | 2006402950 | 23650 | 23600 | 23650 | 23600 | 187 |
| 330 | 20240819 | 131200 | 2001988950 | 23600 | 23600 | 23650 | 23600 | 44 |
| 331 | 20240819 | 131100 | 2000950300 | 23600 | 23650 | 23650 | 23600 | 95 |
| 332 | 20240819 | 131000 | 1998707800 | 23650 | 23550 | 23650 | 23550 | 596 |
| 333 | 20240819 | 130900 | 1984645700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 334 | 20240819 | 130800 | 1984645700 | 23600 | 23600 | 23600 | 23550 | 156 |
| 335 | 20240819 | 130700 | 1980966000 | 23650 | 23650 | 23650 | 23600 | 24 |
| 336 | 20240819 | 130600 | 1980399250 | 23600 | 23650 | 23650 | 23600 | 121 |
| 337 | 20240819 | 130500 | 1977542850 | 23650 | 23600 | 23650 | 23600 | 150 |
| 338 | 20240819 | 130400 | 1974002600 | 23600 | 23600 | 23600 | 23550 | 386 |
| 339 | 20240819 | 130300 | 1964896900 | 23600 | 23550 | 23600 | 23550 | 170 |
| 340 | 20240819 | 130200 | 1960892900 | 23600 | 23600 | 23600 | 23550 | 73 |
| 341 | 20240819 | 130100 | 1959173450 | 23600 | 23600 | 23600 | 23600 | 15 |
| 342 | 20240819 | 130000 | 1958819450 | 23550 | 23600 | 23650 | 23550 | 184 |
| 343 | 20240819 | 125900 | 1954482350 | 23600 | 23550 | 23650 | 23550 | 85 |
| 344 | 20240819 | 125800 | 1952477500 | 23600 | 23600 | 23650 | 23600 | 457 |
| 345 | 20240819 | 125700 | 1941692050 | 23550 | 23600 | 23600 | 23550 | 45 |
| 346 | 20240819 | 125600 | 1940631950 | 23550 | 23600 | 23600 | 23550 | 91 |
| 347 | 20240819 | 125500 | 1938488700 | 23550 | 23600 | 23600 | 23550 | 147 |
| 348 | 20240819 | 125400 | 1935026600 | 23550 | 23600 | 23600 | 23550 | 90 |
| 349 | 20240819 | 125300 | 1932906200 | 23600 | 23600 | 23600 | 23550 | 156 |
| 350 | 20240819 | 125200 | 1929231750 | 23600 | 23600 | 23650 | 23600 | 46 |
| 351 | 20240819 | 125100 | 1928145650 | 23650 | 23550 | 23650 | 23550 | 372 |
| 352 | 20240819 | 125000 | 1919369650 | 23600 | 23600 | 23600 | 23550 | 124 |
| 353 | 20240819 | 124900 | 1916448450 | 23550 | 23600 | 23600 | 23550 | 210 |
| 354 | 20240819 | 124800 | 1911502800 | 23550 | 23600 | 23600 | 23550 | 138 |
| 355 | 20240819 | 124700 | 1908252550 | 23550 | 23600 | 23600 | 23550 | 227 |
| 356 | 20240819 | 124600 | 1902905900 | 23600 | 23550 | 23600 | 23550 | 235 |
| 357 | 20240819 | 124500 | 1897361800 | 23550 | 23550 | 23600 | 23550 | 224 |
| 358 | 20240819 | 124400 | 1892085900 | 23600 | 23550 | 23600 | 23550 | 135 |
| 359 | 20240819 | 124300 | 1888906300 | 23600 | 23600 | 23600 | 23550 | 186 |
| 360 | 20240819 | 124200 | 1884525250 | 23600 | 23600 | 23600 | 23550 | 48 |
| 361 | 20240819 | 124100 | 1883394350 | 23550 | 23600 | 23600 | 23550 | 78 |
| 362 | 20240819 | 124000 | 1881557000 | 23600 | 23600 | 23650 | 23600 | 176 |
| 363 | 20240819 | 123900 | 1877402800 | 23600 | 23650 | 23650 | 23600 | 82 |
| 364 | 20240819 | 123800 | 1875466850 | 23650 | 23600 | 23650 | 23600 | 263 |
| 365 | 20240819 | 123700 | 1869259200 | 23600 | 23550 | 23600 | 23550 | 87 |
| 366 | 20240819 | 123600 | 1867210200 | 23600 | 23600 | 23650 | 23600 | 35 |
| 367 | 20240819 | 123500 | 1866383450 | 23600 | 23600 | 23600 | 23600 | 172 |
| 368 | 20240819 | 123400 | 1862324250 | 23600 | 23600 | 23650 | 23600 | 154 |
| 369 | 20240819 | 123300 | 1858689650 | 23600 | 23600 | 23600 | 23550 | 428 |
| 370 | 20240819 | 123200 | 1848594950 | 23600 | 23550 | 23600 | 23550 | 114 |
| 371 | 20240819 | 123100 | 1845910050 | 23600 | 23600 | 23600 | 23600 | 16 |
| 372 | 20240819 | 123000 | 1845532450 | 23550 | 23550 | 23600 | 23500 | 218 |
| 373 | 20240819 | 122900 | 1840398600 | 23550 | 23600 | 23600 | 23550 | 35 |
| 374 | 20240819 | 122800 | 1839573900 | 23550 | 23550 | 23600 | 23550 | 162 |
| 375 | 20240819 | 122700 | 1835758300 | 23600 | 23550 | 23600 | 23550 | 57 |
| 376 | 20240819 | 122600 | 1834415000 | 23550 | 23500 | 23600 | 23500 | 252 |
| 377 | 20240819 | 122500 | 1828485150 | 23500 | 23550 | 23550 | 23500 | 160 |
| 378 | 20240819 | 122400 | 1824723250 | 23550 | 23550 | 23600 | 23550 | 78 |
| 379 | 20240819 | 122300 | 1822885950 | 23500 | 23550 | 23550 | 23500 | 147 |
| 380 | 20240819 | 122200 | 1819429350 | 23550 | 23550 | 23550 | 23500 | 335 |
| 381 | 20240819 | 122100 | 1811543450 | 23500 | 23500 | 23550 | 23500 | 85 |
| 382 | 20240819 | 122000 | 1809545250 | 23500 | 23500 | 23550 | 23500 | 178 |
| 383 | 20240819 | 121900 | 1805362050 | 23550 | 23550 | 23550 | 23500 | 55 |
| 384 | 20240819 | 121800 | 1804068700 | 23500 | 23500 | 23500 | 23500 | 191 |
| 385 | 20240819 | 121700 | 1799580200 | 23500 | 23550 | 23550 | 23500 | 66 |
| 386 | 20240819 | 121600 | 1798027900 | 23550 | 23500 | 23550 | 23500 | 117 |
| 387 | 20240819 | 121500 | 1795277800 | 23500 | 23450 | 23500 | 23450 | 482 |
| 388 | 20240819 | 121400 | 1783960400 | 23500 | 23450 | 23500 | 23450 | 29 |
| 389 | 20240819 | 121300 | 1783279800 | 23500 | 23500 | 23500 | 23450 | 152 |
| 390 | 20240819 | 121200 | 1779714900 | 23500 | 23500 | 23500 | 23500 | 19 |
| 391 | 20240819 | 121100 | 1779268400 | 23500 | 23500 | 23500 | 23500 | 263 |
| 392 | 20240819 | 121000 | 1773087900 | 23550 | 23500 | 23550 | 23500 | 25 |
| 393 | 20240819 | 120900 | 1772500250 | 23450 | 23500 | 23550 | 23450 | 107 |
| 394 | 20240819 | 120800 | 1769987550 | 23500 | 23450 | 23500 | 23450 | 417 |
| 395 | 20240819 | 120700 | 1760195200 | 23500 | 23500 | 23500 | 23450 | 84 |
| 396 | 20240819 | 120600 | 1758224600 | 23500 | 23450 | 23500 | 23450 | 325 |
| 397 | 20240819 | 120500 | 1750603250 | 23500 | 23500 | 23550 | 23500 | 106 |
| 398 | 20240819 | 120400 | 1748108300 | 23500 | 23450 | 23500 | 23450 | 41 |
| 399 | 20240819 | 120300 | 1747146700 | 23450 | 23550 | 23550 | 23450 | 174 |
| 400 | 20240819 | 120200 | 1743060250 | 23450 | 23550 | 23550 | 23450 | 58 |
| 401 | 20240819 | 120100 | 1741698000 | 23500 | 23500 | 23500 | 23500 | 298 |
| 402 | 20240819 | 120000 | 1734695000 | 23550 | 23550 | 23550 | 23500 | 46 |
| 403 | 20240819 | 115900 | 1733613750 | 23500 | 23500 | 23550 | 23500 | 88 |
| 404 | 20240819 | 115800 | 1731545600 | 23500 | 23500 | 23550 | 23500 | 230 |
| 405 | 20240819 | 115700 | 1726139600 | 23550 | 23500 | 23550 | 23500 | 357 |
| 406 | 20240819 | 115600 | 1717750000 | 23450 | 23500 | 23500 | 23450 | 263 |
| 407 | 20240819 | 115500 | 1711582500 | 23500 | 23500 | 23500 | 23450 | 34 |
| 408 | 20240819 | 115400 | 1710784400 | 23500 | 23500 | 23500 | 23450 | 48 |
| 409 | 20240819 | 115300 | 1709658350 | 23500 | 23550 | 23550 | 23450 | 205 |
| 410 | 20240819 | 115200 | 1704847650 | 23450 | 23500 | 23500 | 23450 | 121 |
| 411 | 20240819 | 115100 | 1702009450 | 23500 | 23450 | 23500 | 23450 | 232 |
| 412 | 20240819 | 115000 | 1696563500 | 23450 | 23500 | 23500 | 23450 | 310 |
| 413 | 20240819 | 114900 | 1689291500 | 23500 | 23500 | 23500 | 23450 | 283 |
| 414 | 20240819 | 114800 | 1682643100 | 23500 | 23500 | 23500 | 23450 | 207 |
| 415 | 20240819 | 114700 | 1677788100 | 23450 | 23400 | 23450 | 23400 | 147 |
| 416 | 20240819 | 114600 | 1674347300 | 23450 | 23550 | 23550 | 23450 | 784 |
| 417 | 20240819 | 114500 | 1655933100 | 23500 | 23550 | 23550 | 23500 | 585 |
| 418 | 20240819 | 114400 | 1642179750 | 23550 | 23450 | 23550 | 23450 | 1523 |
| 419 | 20240819 | 114300 | 1606420950 | 23450 | 23550 | 23550 | 23450 | 2973 |
| 420 | 20240819 | 114200 | 1536551350 | 23600 | 23550 | 23600 | 23550 | 74 |
| 421 | 20240819 | 114100 | 1534808450 | 23600 | 23600 | 23600 | 23550 | 1428 |
| 422 | 20240819 | 114000 | 1501114800 | 23600 | 23650 | 23650 | 23600 | 70 |
| 423 | 20240819 | 113900 | 1499462650 | 23600 | 23650 | 23650 | 23600 | 143 |
| 424 | 20240819 | 113800 | 1496086900 | 23650 | 23650 | 23650 | 23600 | 117 |
| 425 | 20240819 | 113700 | 1493325100 | 23650 | 23650 | 23650 | 23600 | 133 |
| 426 | 20240819 | 113600 | 1490184950 | 23650 | 23650 | 23650 | 23600 | 150 |
| 427 | 20240819 | 113500 | 1486643550 | 23600 | 23600 | 23650 | 23600 | 156 |
| 428 | 20240819 | 113400 | 1482960000 | 23650 | 23650 | 23650 | 23650 | 18 |
| 429 | 20240819 | 113300 | 1482534300 | 23600 | 23650 | 23650 | 23600 | 212 |
| 430 | 20240819 | 113200 | 1477531000 | 23650 | 23600 | 23650 | 23600 | 26 |
| 431 | 20240819 | 113100 | 1476916950 | 23600 | 23600 | 23650 | 23600 | 490 |
| 432 | 20240819 | 113000 | 1465352700 | 23650 | 23650 | 23650 | 23650 | 36 |
| 433 | 20240819 | 112900 | 1464501300 | 23700 | 23650 | 23700 | 23650 | 177 |
| 434 | 20240819 | 112800 | 1460314750 | 23650 | 23700 | 23700 | 23650 | 162 |
| 435 | 20240819 | 112700 | 1456483400 | 23700 | 23700 | 23700 | 23700 | 13 |
| 436 | 20240819 | 112600 | 1456175300 | 23650 | 23650 | 23700 | 23650 | 143 |
| 437 | 20240819 | 112500 | 1452793250 | 23700 | 23700 | 23750 | 23700 | 69 |
| 438 | 20240819 | 112400 | 1451157900 | 23700 | 23700 | 23700 | 23650 | 332 |
| 439 | 20240819 | 112300 | 1443291450 | 23650 | 23700 | 23700 | 23650 | 758 |
| 440 | 20240819 | 112200 | 1425364250 | 23650 | 23650 | 23700 | 23650 | 59 |
| 441 | 20240819 | 112100 | 1423968750 | 23650 | 23750 | 23750 | 23650 | 319 |
| 442 | 20240819 | 112000 | 1416402900 | 23600 | 23700 | 23700 | 23600 | 565 |
| 443 | 20240819 | 111900 | 1403038050 | 23700 | 23700 | 23900 | 23650 | 503 |
| 444 | 20240819 | 111800 | 1391106200 | 23650 | 23650 | 23650 | 23600 | 716 |
| 445 | 20240819 | 111700 | 1374178000 | 23600 | 23600 | 23600 | 23600 | 18 |
| 446 | 20240819 | 111600 | 1373753200 | 23650 | 23700 | 23700 | 23650 | 221 |
| 447 | 20240819 | 111500 | 1368526050 | 23700 | 23700 | 23700 | 23700 | 1 |
| 448 | 20240819 | 111400 | 1368502350 | 23600 | 23700 | 23700 | 23600 | 171 |
| 449 | 20240819 | 111300 | 1364458900 | 23650 | 23650 | 23700 | 23650 | 131 |
| 450 | 20240819 | 111200 | 1361360250 | 23650 | 23700 | 23700 | 23650 | 42 |
| 451 | 20240819 | 111100 | 1360366800 | 23700 | 23650 | 23700 | 23650 | 285 |
| 452 | 20240819 | 111000 | 1353619450 | 23700 | 23700 | 23700 | 23700 | 18 |
| 453 | 20240819 | 110900 | 1353192850 | 23650 | 23700 | 23700 | 23650 | 350 |
| 454 | 20240819 | 110800 | 1344901600 | 23650 | 23750 | 23750 | 23650 | 244 |
| 455 | 20240819 | 110700 | 1339129200 | 23650 | 23650 | 23650 | 23650 | 183 |
| 456 | 20240819 | 110600 | 1334801250 | 23700 | 23700 | 23750 | 23700 | 182 |
| 457 | 20240819 | 110500 | 1330487300 | 23750 | 23750 | 23750 | 23700 | 60 |
| 458 | 20240819 | 110400 | 1329065100 | 23750 | 23800 | 23800 | 23750 | 43 |
| 459 | 20240819 | 110300 | 1328043400 | 23700 | 23700 | 23800 | 23700 | 266 |
| 460 | 20240819 | 110200 | 1321736350 | 23750 | 23700 | 23750 | 23700 | 53 |
| 461 | 20240819 | 110100 | 1320480100 | 23700 | 23700 | 23750 | 23650 | 321 |
| 462 | 20240819 | 110000 | 1312877600 | 23700 | 23700 | 23700 | 23700 | 3 |
| 463 | 20240819 | 105900 | 1312806500 | 23650 | 23650 | 23700 | 23650 | 173 |
| 464 | 20240819 | 105800 | 1308714650 | 23650 | 23650 | 23700 | 23650 | 148 |
| 465 | 20240819 | 105700 | 1305213150 | 23650 | 23750 | 23750 | 23650 | 117 |
| 466 | 20240819 | 105600 | 1302441650 | 23700 | 23750 | 23750 | 23700 | 193 |
| 467 | 20240819 | 105500 | 1297863100 | 23700 | 23700 | 23750 | 23700 | 174 |
| 468 | 20240819 | 105400 | 1293738950 | 23750 | 23700 | 23750 | 23700 | 132 |
| 469 | 20240819 | 105300 | 1290610100 | 23700 | 23700 | 23750 | 23700 | 383 |
| 470 | 20240819 | 105200 | 1281530300 | 23650 | 23650 | 23700 | 23650 | 195 |
| 471 | 20240819 | 105100 | 1276918000 | 23650 | 23700 | 23700 | 23650 | 140 |
| 472 | 20240819 | 105000 | 1273604700 | 23700 | 23650 | 23700 | 23650 | 82 |
| 473 | 20240819 | 104900 | 1271664600 | 23650 | 23650 | 23650 | 23650 | 83 |
| 474 | 20240819 | 104800 | 1269701650 | 23700 | 23650 | 23700 | 23650 | 51 |
| 475 | 20240819 | 104700 | 1268495300 | 23650 | 23650 | 23700 | 23650 | 227 |
| 476 | 20240819 | 104600 | 1263126150 | 23650 | 23650 | 23700 | 23650 | 73 |
| 477 | 20240819 | 104500 | 1261399500 | 23650 | 23700 | 23700 | 23650 | 80 |
| 478 | 20240819 | 104400 | 1259507100 | 23650 | 23650 | 23650 | 23650 | 188 |
| 479 | 20240819 | 104300 | 1255060900 | 23700 | 23700 | 23700 | 23650 | 52 |
| 480 | 20240819 | 104200 | 1253830300 | 23650 | 23650 | 23650 | 23650 | 124 |
| 481 | 20240819 | 104100 | 1250897700 | 23700 | 23700 | 23700 | 23700 | 5 |
| 482 | 20240819 | 104000 | 1250779200 | 23700 | 23750 | 23750 | 23650 | 63 |
| 483 | 20240819 | 103900 | 1249287550 | 23700 | 23700 | 23700 | 23700 | 51 |
| 484 | 20240819 | 103800 | 1248078850 | 23650 | 23600 | 23700 | 23600 | 661 |
| 485 | 20240819 | 103700 | 1232438650 | 23600 | 23600 | 23600 | 23600 | 99 |
| 486 | 20240819 | 103600 | 1230102250 | 23600 | 23650 | 23650 | 23600 | 192 |
| 487 | 20240819 | 103500 | 1225570300 | 23600 | 23600 | 23600 | 23600 | 83 |
| 488 | 20240819 | 103400 | 1223611500 | 23650 | 23700 | 23700 | 23650 | 88 |
| 489 | 20240819 | 103300 | 1221530000 | 23650 | 23600 | 23650 | 23600 | 317 |
| 490 | 20240819 | 103200 | 1214034900 | 23600 | 23600 | 23600 | 23600 | 186 |
| 491 | 20240819 | 103100 | 1209645300 | 23600 | 23600 | 23600 | 23550 | 215 |
| 492 | 20240819 | 103000 | 1204579600 | 23600 | 23600 | 23600 | 23550 | 1664 |
| 493 | 20240819 | 102900 | 1165373300 | 23600 | 23650 | 23650 | 23600 | 383 |
| 494 | 20240819 | 102800 | 1156333600 | 23600 | 23650 | 23650 | 23600 | 127 |
| 495 | 20240819 | 102700 | 1153334350 | 23650 | 23650 | 23750 | 23650 | 899 |
| 496 | 20240819 | 102600 | 1132068150 | 23650 | 23700 | 23750 | 23650 | 35 |
| 497 | 20240819 | 102500 | 1131238700 | 23700 | 23700 | 23700 | 23700 | 217 |
| 498 | 20240819 | 102400 | 1126095800 | 23750 | 23750 | 23750 | 23700 | 192 |
| 499 | 20240819 | 102300 | 1121535850 | 23750 | 23850 | 23850 | 23750 | 2323 |
| 500 | 20240819 | 102200 | 1066204800 | 23850 | 23900 | 23900 | 23850 | 31 |
| 501 | 20240819 | 102100 | 1065464850 | 23900 | 23800 | 23900 | 23800 | 145 |
| 502 | 20240819 | 102000 | 1062011850 | 23850 | 23850 | 23850 | 23850 | 57 |
| 503 | 20240819 | 101900 | 1060652400 | 23850 | 23850 | 23900 | 23850 | 1027 |
| 504 | 20240819 | 101800 | 1036157700 | 23850 | 23850 | 23850 | 23850 | 233 |
| 505 | 20240819 | 101700 | 1030600650 | 23850 | 23900 | 23900 | 23850 | 234 |
| 506 | 20240819 | 101600 | 1025019050 | 23850 | 23850 | 23850 | 23850 | 17 |
| 507 | 20240819 | 101500 | 1024613600 | 23850 | 23900 | 23900 | 23850 | 727 |
| 508 | 20240819 | 101400 | 1007240250 | 23900 | 23850 | 23900 | 23850 | 63 |
| 509 | 20240819 | 101300 | 1005737150 | 23850 | 23850 | 23900 | 23800 | 163 |
| 510 | 20240819 | 101200 | 1001849950 | 23850 | 23800 | 23850 | 23800 | 91 |
| 511 | 20240819 | 101100 | 999683400 | 23800 | 23850 | 23850 | 23800 | 92 |
| 512 | 20240819 | 101000 | 997493700 | 23850 | 23850 | 23850 | 23800 | 59 |
| 513 | 20240819 | 100900 | 996088500 | 23800 | 23900 | 23900 | 23800 | 76 |
| 514 | 20240819 | 100800 | 994279200 | 23850 | 23850 | 23900 | 23850 | 209 |
| 515 | 20240819 | 100700 | 989291500 | 23900 | 23850 | 23900 | 23850 | 87 |
| 516 | 20240819 | 100600 | 987215000 | 23800 | 23800 | 23850 | 23800 | 131 |
| 517 | 20240819 | 100500 | 984096850 | 23800 | 23800 | 23850 | 23800 | 291 |
| 518 | 20240819 | 100400 | 977170000 | 23850 | 23850 | 23850 | 23800 | 83 |
| 519 | 20240819 | 100300 | 975193350 | 23850 | 23750 | 23850 | 23750 | 47 |
| 520 | 20240819 | 100200 | 974073800 | 23750 | 23650 | 23800 | 23650 | 593 |
| 521 | 20240819 | 100100 | 960004500 | 23600 | 23650 | 23650 | 23600 | 135 |
| 522 | 20240819 | 100000 | 956815050 | 23650 | 23650 | 23700 | 23650 | 542 |
| 523 | 20240819 | 095900 | 943993050 | 23650 | 23650 | 23700 | 23650 | 149 |
| 524 | 20240819 | 095800 | 940469100 | 23650 | 23650 | 23700 | 23600 | 278 |
| 525 | 20240819 | 095700 | 933895900 | 23650 | 23650 | 23700 | 23600 | 1193 |
| 526 | 20240819 | 095600 | 905704250 | 23650 | 23700 | 23750 | 23650 | 124 |
| 527 | 20240819 | 095500 | 902766650 | 23750 | 23750 | 23750 | 23650 | 1250 |
| 528 | 20240819 | 095400 | 873143600 | 23700 | 23750 | 23750 | 23700 | 91 |
| 529 | 20240819 | 095300 | 870983750 | 23750 | 23750 | 23750 | 23700 | 115 |
| 530 | 20240819 | 095200 | 868254150 | 23750 | 23800 | 23800 | 23750 | 706 |
| 531 | 20240819 | 095100 | 851486000 | 23800 | 23800 | 23850 | 23800 | 191 |
| 532 | 20240819 | 095000 | 846939400 | 23800 | 23800 | 23850 | 23800 | 232 |
| 533 | 20240819 | 094900 | 841417000 | 23800 | 23850 | 23850 | 23800 | 197 |
| 534 | 20240819 | 094800 | 836723900 | 23850 | 23800 | 23900 | 23800 | 821 |
| 535 | 20240819 | 094700 | 817125800 | 23800 | 23850 | 23850 | 23800 | 135 |
| 536 | 20240819 | 094600 | 813911550 | 23850 | 23800 | 23850 | 23800 | 120 |
| 537 | 20240819 | 094500 | 811051600 | 23800 | 23900 | 23900 | 23800 | 738 |
| 538 | 20240819 | 094400 | 793459350 | 23850 | 23800 | 23850 | 23800 | 140 |
| 539 | 20240819 | 094300 | 790126650 | 23800 | 23800 | 23800 | 23750 | 189 |
| 540 | 20240819 | 094200 | 785633250 | 23800 | 23850 | 23900 | 23800 | 190 |
| 541 | 20240819 | 094100 | 781102700 | 23850 | 23950 | 23950 | 23850 | 340 |
| 542 | 20240819 | 094000 | 772988400 | 23900 | 23900 | 23950 | 23900 | 230 |
| 543 | 20240819 | 093900 | 767491300 | 23900 | 23950 | 23950 | 23900 | 120 |
| 544 | 20240819 | 093800 | 764622650 | 23950 | 23950 | 23950 | 23900 | 81 |
| 545 | 20240819 | 093700 | 762683850 | 23900 | 23900 | 24000 | 23900 | 957 |
| 546 | 20240819 | 093600 | 739766150 | 23900 | 23850 | 23900 | 23800 | 356 |
| 547 | 20240819 | 093500 | 731275700 | 23850 | 23950 | 23950 | 23850 | 598 |
| 548 | 20240819 | 093400 | 716983400 | 23950 | 23950 | 23950 | 23900 | 246 |
| 549 | 20240819 | 093300 | 711093550 | 23950 | 24150 | 24150 | 23950 | 2684 |
| 550 | 20240819 | 093200 | 646655950 | 24100 | 24150 | 24150 | 24050 | 3401 |
| 551 | 20240819 | 093100 | 564609300 | 24200 | 24350 | 24350 | 24150 | 1220 |
| 552 | 20240819 | 093000 | 535049150 | 24350 | 24350 | 24350 | 24300 | 394 |
| 553 | 20240819 | 092900 | 525471500 | 24350 | 24300 | 24350 | 24300 | 133 |
| 554 | 20240819 | 092800 | 522233250 | 24300 | 24350 | 24350 | 24300 | 203 |
| 555 | 20240819 | 092700 | 517299850 | 24350 | 24250 | 24450 | 24250 | 782 |
| 556 | 20240819 | 092600 | 498244350 | 24250 | 24300 | 24300 | 24250 | 411 |
| 557 | 20240819 | 092500 | 488261600 | 24350 | 24350 | 24350 | 24350 | 122 |
| 558 | 20240819 | 092400 | 485290900 | 24400 | 24350 | 24500 | 24300 | 1207 |
| 559 | 20240819 | 092300 | 455819450 | 24300 | 24300 | 24300 | 24300 | 70 |
| 560 | 20240819 | 092200 | 454118450 | 24300 | 24350 | 24350 | 24300 | 348 |
| 561 | 20240819 | 092100 | 445654850 | 24300 | 24300 | 24450 | 24250 | 1244 |
| 562 | 20240819 | 092000 | 415349800 | 24300 | 24300 | 24350 | 24250 | 544 |
| 563 | 20240819 | 091900 | 402131550 | 24350 | 24250 | 24350 | 24250 | 178 |
| 564 | 20240819 | 091800 | 397810650 | 24300 | 24350 | 24450 | 24250 | 1181 |
| 565 | 20240819 | 091700 | 369028050 | 24300 | 24350 | 24350 | 24300 | 774 |
| 566 | 20240819 | 091600 | 350192750 | 24400 | 24400 | 24450 | 24400 | 132 |
| 567 | 20240819 | 091500 | 346971800 | 24450 | 24550 | 24550 | 24400 | 1120 |
| 568 | 20240819 | 091400 | 319633700 | 24550 | 24450 | 24600 | 24450 | 1119 |
| 569 | 20240819 | 091300 | 292178700 | 24400 | 24550 | 24550 | 24400 | 1168 |
| 570 | 20240819 | 091200 | 263592150 | 24550 | 24500 | 24600 | 24500 | 1886 |
| 571 | 20240819 | 091100 | 217284250 | 24500 | 24450 | 24550 | 24450 | 1001 |
| 572 | 20240819 | 091000 | 192769400 | 24450 | 24450 | 24500 | 24450 | 550 |
| 573 | 20240819 | 090900 | 179317550 | 24450 | 24250 | 24450 | 24200 | 2001 |
| 574 | 20240819 | 090800 | 130594450 | 24200 | 24250 | 24250 | 24200 | 85 |
| 575 | 20240819 | 090700 | 128535650 | 24250 | 24250 | 24250 | 24200 | 422 |
| 576 | 20240819 | 090600 | 118312150 | 24300 | 24300 | 24350 | 24300 | 455 |
| 577 | 20240819 | 090500 | 107251200 | 24250 | 24300 | 24300 | 24250 | 435 |
| 578 | 20240819 | 090400 | 96692550 | 24300 | 24200 | 24300 | 24200 | 275 |
| 579 | 20240819 | 090300 | 90014850 | 24250 | 24250 | 24350 | 24200 | 582 |
| 580 | 20240819 | 090200 | 75892000 | 24250 | 24050 | 24250 | 23950 | 790 |
| 581 | 20240819 | 090100 | 56846150 | 24100 | 23950 | 24100 | 23950 | 866 |
| 582 | 20240819 | 090000 | 36046000 | 24000 | 23600 | 24050 | 23500 | 1522 |