32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240819 | 185700 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 594 |
| 3 | 20240819 | 185600 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 4 | 20240819 | 185500 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 5 | 20240819 | 185400 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 6 | 20240819 | 185300 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 7 | 20240819 | 185200 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 8 | 20240819 | 185100 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 9 | 20240819 | 185000 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 10 | 20240819 | 184900 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 11 | 20240819 | 184800 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 12 | 20240819 | 184700 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 13 | 20240819 | 184600 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 14 | 20240819 | 184500 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 15 | 20240819 | 184400 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 16 | 20240819 | 184300 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 17 | 20240819 | 184200 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 18 | 20240819 | 184100 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 19 | 20240819 | 184000 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 20 | 20240819 | 183900 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 21 | 20240819 | 183800 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 22 | 20240819 | 183700 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 23 | 20240819 | 183600 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 24 | 20240819 | 183500 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 25 | 20240819 | 183400 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 26 | 20240819 | 183300 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 27 | 20240819 | 183200 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 28 | 20240819 | 183100 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 29 | 20240819 | 183000 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 30 | 20240819 | 182900 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 31 | 20240819 | 182800 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 32 | 20240819 | 182700 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 594 |
| 33 | 20240819 | 182600 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 34 | 20240819 | 182500 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 35 | 20240819 | 182400 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 36 | 20240819 | 182300 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 37 | 20240819 | 182200 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 38 | 20240819 | 182100 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 39 | 20240819 | 182000 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 40 | 20240819 | 181900 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 41 | 20240819 | 181800 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 42 | 20240819 | 181700 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 43 | 20240819 | 181600 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 44 | 20240819 | 181500 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 45 | 20240819 | 181400 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 46 | 20240819 | 181300 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 47 | 20240819 | 181200 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 48 | 20240819 | 181100 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 49 | 20240819 | 181000 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 50 | 20240819 | 180900 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 51 | 20240819 | 180800 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 52 | 20240819 | 180700 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 53 | 20240819 | 180600 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 54 | 20240819 | 180500 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 55 | 20240819 | 180400 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 56 | 20240819 | 180300 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 57 | 20240819 | 180200 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 58 | 20240819 | 180100 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 59 | 20240819 | 180000 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 60 | 20240819 | 175900 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 61 | 20240819 | 175800 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 62 | 20240819 | 175700 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 594 |
| 63 | 20240819 | 175600 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 64 | 20240819 | 175500 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 65 | 20240819 | 175400 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 66 | 20240819 | 175300 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 67 | 20240819 | 175200 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 68 | 20240819 | 175100 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 69 | 20240819 | 175000 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 70 | 20240819 | 174900 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 71 | 20240819 | 174800 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 72 | 20240819 | 174700 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 73 | 20240819 | 174600 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 74 | 20240819 | 174500 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 75 | 20240819 | 174400 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 76 | 20240819 | 174300 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 77 | 20240819 | 174200 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 78 | 20240819 | 174100 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 79 | 20240819 | 174000 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 80 | 20240819 | 173900 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 81 | 20240819 | 173800 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 82 | 20240819 | 173700 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 83 | 20240819 | 173600 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 84 | 20240819 | 173500 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 85 | 20240819 | 173400 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 86 | 20240819 | 173300 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 87 | 20240819 | 173200 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 88 | 20240819 | 173100 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 89 | 20240819 | 173000 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 90 | 20240819 | 172900 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 91 | 20240819 | 172800 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 92 | 20240819 | 172700 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 594 |
| 93 | 20240819 | 172600 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 94 | 20240819 | 172500 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 95 | 20240819 | 172400 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 96 | 20240819 | 172300 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 97 | 20240819 | 172200 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 98 | 20240819 | 172100 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 99 | 20240819 | 172000 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 100 | 20240819 | 171900 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 101 | 20240819 | 171800 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 102 | 20240819 | 171700 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 103 | 20240819 | 171600 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 104 | 20240819 | 171500 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 105 | 20240819 | 171400 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 106 | 20240819 | 171300 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 107 | 20240819 | 171200 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 108 | 20240819 | 171100 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 109 | 20240819 | 171000 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 110 | 20240819 | 170900 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 111 | 20240819 | 170800 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 112 | 20240819 | 170700 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 113 | 20240819 | 170600 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 114 | 20240819 | 170500 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 115 | 20240819 | 170400 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 116 | 20240819 | 170300 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 117 | 20240819 | 170200 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 118 | 20240819 | 170100 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 119 | 20240819 | 170000 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 120 | 20240819 | 165900 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 121 | 20240819 | 165800 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 122 | 20240819 | 165700 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 594 |
| 123 | 20240819 | 165600 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 124 | 20240819 | 165500 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 125 | 20240819 | 165400 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 126 | 20240819 | 165300 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 127 | 20240819 | 165200 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 128 | 20240819 | 165100 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 129 | 20240819 | 165000 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 130 | 20240819 | 164900 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 131 | 20240819 | 164800 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 132 | 20240819 | 164700 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 133 | 20240819 | 164600 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 134 | 20240819 | 164500 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 135 | 20240819 | 164400 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 136 | 20240819 | 164300 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 137 | 20240819 | 164200 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 138 | 20240819 | 164100 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 139 | 20240819 | 164000 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 140 | 20240819 | 163900 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 141 | 20240819 | 163800 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 142 | 20240819 | 163700 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 143 | 20240819 | 163600 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 144 | 20240819 | 163500 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 145 | 20240819 | 163400 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 146 | 20240819 | 163300 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 147 | 20240819 | 163200 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 148 | 20240819 | 163100 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 149 | 20240819 | 163000 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 150 | 20240819 | 162900 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 151 | 20240819 | 162800 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 152 | 20240819 | 162700 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 594 |
| 153 | 20240819 | 162600 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 154 | 20240819 | 162500 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 155 | 20240819 | 162400 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 156 | 20240819 | 162300 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 157 | 20240819 | 162200 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 158 | 20240819 | 162100 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 159 | 20240819 | 162000 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 160 | 20240819 | 161900 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 161 | 20240819 | 161800 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 162 | 20240819 | 161700 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 163 | 20240819 | 161600 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 164 | 20240819 | 161500 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 165 | 20240819 | 161400 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 166 | 20240819 | 161300 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 167 | 20240819 | 161200 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 168 | 20240819 | 161100 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 169 | 20240819 | 161000 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 170 | 20240819 | 160900 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 171 | 20240819 | 160800 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 172 | 20240819 | 160700 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 173 | 20240819 | 160600 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 174 | 20240819 | 160500 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 175 | 20240819 | 160400 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 176 | 20240819 | 160300 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 177 | 20240819 | 160200 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 178 | 20240819 | 160100 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 179 | 20240819 | 160000 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 180 | 20240819 | 155900 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 181 | 20240819 | 155800 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 182 | 20240819 | 155700 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 594 |
| 183 | 20240819 | 155600 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 184 | 20240819 | 155500 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 185 | 20240819 | 155400 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 186 | 20240819 | 155300 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 187 | 20240819 | 155200 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 188 | 20240819 | 155100 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 189 | 20240819 | 155000 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 190 | 20240819 | 154900 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 191 | 20240819 | 154800 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 192 | 20240819 | 154700 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 193 | 20240819 | 154600 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 194 | 20240819 | 154500 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 195 | 20240819 | 154400 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 196 | 20240819 | 154300 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 197 | 20240819 | 154200 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 198 | 20240819 | 154100 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 199 | 20240819 | 154000 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 200 | 20240819 | 153900 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 201 | 20240819 | 153800 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 202 | 20240819 | 153700 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 203 | 20240819 | 153600 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 204 | 20240819 | 153500 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 205 | 20240819 | 153400 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 206 | 20240819 | 153300 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 207 | 20240819 | 153200 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 208 | 20240819 | 153100 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 0 |
| 209 | 20240819 | 153000 | 2841952650 | 27600 | 27600 | 27600 | 27600 | 594 |
| 210 | 20240819 | 152900 | 2825558250 | 27750 | 27750 | 27750 | 27750 | 0 |
| 211 | 20240819 | 152800 | 2825558250 | 27750 | 27750 | 27750 | 27750 | 0 |
| 212 | 20240819 | 152700 | 2825558250 | 27750 | 27750 | 27750 | 27750 | 0 |
| 213 | 20240819 | 152600 | 2825558250 | 27750 | 27750 | 27750 | 27750 | 0 |
| 214 | 20240819 | 152500 | 2825558250 | 27750 | 27750 | 27750 | 27750 | 0 |
| 215 | 20240819 | 152400 | 2825558250 | 27750 | 27750 | 27750 | 27750 | 0 |
| 216 | 20240819 | 152300 | 2825558250 | 27750 | 27750 | 27750 | 27750 | 0 |
| 217 | 20240819 | 152200 | 2825558250 | 27750 | 27750 | 27750 | 27750 | 0 |
| 218 | 20240819 | 152100 | 2825558250 | 27750 | 27750 | 27750 | 27750 | 0 |
| 219 | 20240819 | 152000 | 2825558250 | 27750 | 27750 | 27750 | 27750 | 0 |
| 220 | 20240819 | 151900 | 2825558250 | 27750 | 27750 | 27750 | 27650 | 79 |
| 221 | 20240819 | 151800 | 2823368800 | 27750 | 27800 | 27800 | 27700 | 287 |
| 222 | 20240819 | 151700 | 2815398000 | 27800 | 27800 | 27800 | 27750 | 297 |
| 223 | 20240819 | 151600 | 2807142200 | 27800 | 27750 | 27850 | 27750 | 332 |
| 224 | 20240819 | 151500 | 2797909550 | 27800 | 27800 | 27850 | 27800 | 1092 |
| 225 | 20240819 | 151400 | 2767546150 | 27800 | 27800 | 27800 | 27800 | 317 |
| 226 | 20240819 | 151300 | 2758733550 | 27800 | 27750 | 27800 | 27700 | 115 |
| 227 | 20240819 | 151200 | 2755540450 | 27700 | 27700 | 27750 | 27600 | 391 |
| 228 | 20240819 | 151100 | 2744697750 | 27650 | 27650 | 27650 | 27600 | 177 |
| 229 | 20240819 | 151000 | 2739805200 | 27550 | 27700 | 27750 | 27550 | 1125 |
| 230 | 20240819 | 150900 | 2708694250 | 27750 | 27750 | 27800 | 27750 | 238 |
| 231 | 20240819 | 150800 | 2702087400 | 27700 | 27750 | 27750 | 27700 | 417 |
| 232 | 20240819 | 150700 | 2690529450 | 27800 | 27800 | 27850 | 27750 | 1898 |
| 233 | 20240819 | 150600 | 2637768950 | 27800 | 27800 | 27800 | 27750 | 89 |
| 234 | 20240819 | 150500 | 2635294800 | 27800 | 27800 | 27800 | 27800 | 130 |
| 235 | 20240819 | 150400 | 2631680800 | 27800 | 27750 | 27800 | 27750 | 77 |
| 236 | 20240819 | 150300 | 2629540800 | 27800 | 27800 | 27800 | 27800 | 79 |
| 237 | 20240819 | 150200 | 2627344600 | 27800 | 27800 | 27800 | 27750 | 138 |
| 238 | 20240819 | 150100 | 2623508400 | 27800 | 27800 | 27800 | 27800 | 106 |
| 239 | 20240819 | 150000 | 2620561600 | 27800 | 27800 | 27800 | 27750 | 281 |
| 240 | 20240819 | 145900 | 2612753950 | 27850 | 27800 | 27850 | 27800 | 211 |
| 241 | 20240819 | 145800 | 2606883700 | 27800 | 27850 | 27850 | 27800 | 230 |
| 242 | 20240819 | 145700 | 2600485350 | 27850 | 27800 | 27850 | 27800 | 685 |
| 243 | 20240819 | 145600 | 2581411250 | 27800 | 27800 | 27800 | 27800 | 122 |
| 244 | 20240819 | 145500 | 2578019650 | 27800 | 27750 | 27800 | 27750 | 83 |
| 245 | 20240819 | 145400 | 2575713900 | 27750 | 27750 | 27750 | 27750 | 148 |
| 246 | 20240819 | 145300 | 2571606900 | 27750 | 27850 | 27850 | 27750 | 863 |
| 247 | 20240819 | 145200 | 2547579800 | 27850 | 27900 | 27900 | 27850 | 296 |
| 248 | 20240819 | 145100 | 2539331400 | 27900 | 27900 | 27900 | 27900 | 78 |
| 249 | 20240819 | 145000 | 2537155200 | 27900 | 27900 | 27900 | 27900 | 183 |
| 250 | 20240819 | 144900 | 2532049500 | 27900 | 27900 | 27900 | 27900 | 36 |
| 251 | 20240819 | 144800 | 2531045100 | 27900 | 27850 | 27900 | 27850 | 69 |
| 252 | 20240819 | 144700 | 2529120150 | 27900 | 27900 | 27900 | 27900 | 157 |
| 253 | 20240819 | 144600 | 2524739850 | 27900 | 27850 | 27900 | 27850 | 446 |
| 254 | 20240819 | 144500 | 2512317500 | 27850 | 27900 | 27900 | 27850 | 60 |
| 255 | 20240819 | 144400 | 2510644300 | 27900 | 27850 | 27900 | 27850 | 616 |
| 256 | 20240819 | 144300 | 2493488650 | 27800 | 27850 | 27850 | 27800 | 136 |
| 257 | 20240819 | 144200 | 2489703550 | 27850 | 27850 | 27850 | 27800 | 810 |
| 258 | 20240819 | 144100 | 2467145200 | 27850 | 27850 | 27850 | 27850 | 85 |
| 259 | 20240819 | 144000 | 2464777950 | 27850 | 27850 | 27850 | 27850 | 140 |
| 260 | 20240819 | 143900 | 2460878950 | 27850 | 27850 | 27850 | 27800 | 173 |
| 261 | 20240819 | 143800 | 2456060950 | 27800 | 27800 | 27850 | 27800 | 193 |
| 262 | 20240819 | 143700 | 2450695300 | 27850 | 27850 | 27850 | 27850 | 60 |
| 263 | 20240819 | 143600 | 2449024300 | 27850 | 27850 | 27900 | 27800 | 301 |
| 264 | 20240819 | 143500 | 2440641550 | 27900 | 27850 | 27900 | 27800 | 428 |
| 265 | 20240819 | 143400 | 2428720300 | 27850 | 27900 | 27900 | 27800 | 192 |
| 266 | 20240819 | 143300 | 2423379350 | 27850 | 27850 | 27850 | 27800 | 308 |
| 267 | 20240819 | 143200 | 2414813050 | 27850 | 27850 | 27850 | 27850 | 191 |
| 268 | 20240819 | 143100 | 2409493700 | 27850 | 27800 | 27850 | 27800 | 166 |
| 269 | 20240819 | 143000 | 2404876050 | 27750 | 27750 | 27850 | 27750 | 298 |
| 270 | 20240819 | 142900 | 2396591300 | 27850 | 27850 | 27850 | 27850 | 64 |
| 271 | 20240819 | 142800 | 2394808900 | 27850 | 27800 | 27850 | 27800 | 455 |
| 272 | 20240819 | 142700 | 2382157250 | 27800 | 27850 | 27850 | 27800 | 222 |
| 273 | 20240819 | 142600 | 2375984000 | 27850 | 27850 | 27850 | 27850 | 34 |
| 274 | 20240819 | 142500 | 2375037100 | 27850 | 27850 | 27900 | 27850 | 247 |
| 275 | 20240819 | 142400 | 2368156850 | 27850 | 27800 | 27900 | 27800 | 1024 |
| 276 | 20240819 | 142300 | 2339642050 | 27850 | 27850 | 27850 | 27850 | 52 |
| 277 | 20240819 | 142200 | 2338193850 | 27850 | 27850 | 27850 | 27800 | 65 |
| 278 | 20240819 | 142100 | 2336383650 | 27800 | 27850 | 27850 | 27800 | 111 |
| 279 | 20240819 | 142000 | 2333292500 | 27850 | 27850 | 27850 | 27800 | 120 |
| 280 | 20240819 | 141900 | 2329950550 | 27850 | 27850 | 27850 | 27800 | 242 |
| 281 | 20240819 | 141800 | 2323219050 | 27750 | 27800 | 27850 | 27750 | 484 |
| 282 | 20240819 | 141700 | 2309763850 | 27800 | 27800 | 27800 | 27800 | 352 |
| 283 | 20240819 | 141600 | 2299978250 | 27750 | 27750 | 27800 | 27750 | 692 |
| 284 | 20240819 | 141500 | 2280771300 | 27800 | 27800 | 27800 | 27750 | 231 |
| 285 | 20240819 | 141400 | 2274354950 | 27750 | 27800 | 27800 | 27750 | 131 |
| 286 | 20240819 | 141300 | 2270713900 | 27800 | 27800 | 27800 | 27750 | 219 |
| 287 | 20240819 | 141200 | 2264629500 | 27800 | 27800 | 27800 | 27800 | 59 |
| 288 | 20240819 | 141100 | 2262989300 | 27800 | 27800 | 27800 | 27750 | 133 |
| 289 | 20240819 | 141000 | 2259291950 | 27800 | 27850 | 27850 | 27800 | 122 |
| 290 | 20240819 | 140900 | 2255894500 | 27800 | 27800 | 27850 | 27800 | 295 |
| 291 | 20240819 | 140800 | 2247690750 | 27800 | 27750 | 27800 | 27750 | 4 |
| 292 | 20240819 | 140700 | 2247579700 | 27800 | 27750 | 27800 | 27650 | 234 |
| 293 | 20240819 | 140600 | 2241084850 | 27750 | 27800 | 27900 | 27700 | 3125 |
| 294 | 20240819 | 140500 | 2154433100 | 27850 | 27800 | 27900 | 27800 | 131 |
| 295 | 20240819 | 140400 | 2150783550 | 27800 | 27900 | 27900 | 27800 | 238 |
| 296 | 20240819 | 140300 | 2144152150 | 27900 | 27850 | 27900 | 27850 | 99 |
| 297 | 20240819 | 140200 | 2141393050 | 27850 | 27900 | 27900 | 27850 | 329 |
| 298 | 20240819 | 140100 | 2132221100 | 27900 | 27900 | 27900 | 27900 | 86 |
| 299 | 20240819 | 140000 | 2129821700 | 27900 | 27850 | 27900 | 27850 | 62 |
| 300 | 20240819 | 135900 | 2128092050 | 27900 | 27850 | 27900 | 27850 | 35 |
| 301 | 20240819 | 135800 | 2127115600 | 27900 | 27850 | 27900 | 27850 | 405 |
| 302 | 20240819 | 135700 | 2115831650 | 27850 | 27850 | 27850 | 27800 | 60 |
| 303 | 20240819 | 135600 | 2114160800 | 27800 | 27850 | 27850 | 27800 | 30 |
| 304 | 20240819 | 135500 | 2113325350 | 27850 | 27850 | 27850 | 27850 | 60 |
| 305 | 20240819 | 135400 | 2111654350 | 27850 | 27850 | 27850 | 27800 | 312 |
| 306 | 20240819 | 135300 | 2102967800 | 27800 | 27850 | 27850 | 27800 | 5 |
| 307 | 20240819 | 135200 | 2102828600 | 27850 | 27850 | 27900 | 27850 | 231 |
| 308 | 20240819 | 135100 | 2096392100 | 27850 | 27850 | 27850 | 27800 | 141 |
| 309 | 20240819 | 135000 | 2092465300 | 27850 | 27850 | 27850 | 27850 | 230 |
| 310 | 20240819 | 134900 | 2086059800 | 27850 | 27850 | 27850 | 27800 | 100 |
| 311 | 20240819 | 134800 | 2083274950 | 27850 | 27850 | 27850 | 27850 | 100 |
| 312 | 20240819 | 134700 | 2080489950 | 27900 | 27900 | 27900 | 27900 | 163 |
| 313 | 20240819 | 134600 | 2075942250 | 27850 | 27850 | 27850 | 27800 | 202 |
| 314 | 20240819 | 134500 | 2070316700 | 27900 | 27850 | 27900 | 27850 | 57 |
| 315 | 20240819 | 134400 | 2068727800 | 27900 | 27900 | 27900 | 27900 | 34 |
| 316 | 20240819 | 134300 | 2067779200 | 27850 | 27850 | 27850 | 27800 | 356 |
| 317 | 20240819 | 134200 | 2057864750 | 27850 | 27850 | 27850 | 27800 | 83 |
| 318 | 20240819 | 134100 | 2055554150 | 27850 | 27900 | 27900 | 27850 | 165 |
| 319 | 20240819 | 134000 | 2050958100 | 27850 | 27900 | 27900 | 27850 | 34 |
| 320 | 20240819 | 133900 | 2050009650 | 27900 | 27900 | 27900 | 27850 | 251 |
| 321 | 20240819 | 133800 | 2043006800 | 27850 | 27950 | 27950 | 27850 | 566 |
| 322 | 20240819 | 133700 | 2027214800 | 27950 | 27950 | 27950 | 27900 | 73 |
| 323 | 20240819 | 133600 | 2025174500 | 27950 | 27950 | 27950 | 27900 | 83 |
| 324 | 20240819 | 133500 | 2022854700 | 27950 | 27900 | 27950 | 27900 | 196 |
| 325 | 20240819 | 133400 | 2017378150 | 27950 | 27950 | 27950 | 27900 | 72 |
| 326 | 20240819 | 133300 | 2015365950 | 27950 | 27950 | 27950 | 27950 | 76 |
| 327 | 20240819 | 133200 | 2013241750 | 27900 | 27950 | 27950 | 27900 | 213 |
| 328 | 20240819 | 133100 | 2007288800 | 27950 | 27950 | 27950 | 27900 | 83 |
| 329 | 20240819 | 133000 | 2004969000 | 27950 | 27900 | 27950 | 27900 | 36 |
| 330 | 20240819 | 132900 | 2003962950 | 27950 | 27950 | 27950 | 27950 | 65 |
| 331 | 20240819 | 132800 | 2002146200 | 27950 | 27900 | 27950 | 27900 | 176 |
| 332 | 20240819 | 132700 | 1997230850 | 27900 | 27950 | 27950 | 27900 | 241 |
| 333 | 20240819 | 132600 | 1990503900 | 27900 | 27900 | 27950 | 27900 | 56 |
| 334 | 20240819 | 132500 | 1988939900 | 27900 | 27900 | 27900 | 27900 | 180 |
| 335 | 20240819 | 132400 | 1983917900 | 27950 | 27950 | 27950 | 27900 | 280 |
| 336 | 20240819 | 132300 | 1976092450 | 27900 | 27900 | 27900 | 27900 | 6 |
| 337 | 20240819 | 132200 | 1975925050 | 27950 | 27950 | 27950 | 27900 | 99 |
| 338 | 20240819 | 132100 | 1973158500 | 27900 | 27950 | 27950 | 27900 | 121 |
| 339 | 20240819 | 132000 | 1969776700 | 27950 | 27900 | 27950 | 27900 | 220 |
| 340 | 20240819 | 131900 | 1963632950 | 27900 | 27950 | 27950 | 27900 | 153 |
| 341 | 20240819 | 131800 | 1959361150 | 27900 | 27900 | 27900 | 27900 | 5 |
| 342 | 20240819 | 131700 | 1959221650 | 27900 | 27950 | 27950 | 27900 | 183 |
| 343 | 20240819 | 131600 | 1954109350 | 27950 | 27900 | 27950 | 27900 | 128 |
| 344 | 20240819 | 131500 | 1950532400 | 27950 | 27950 | 27950 | 27900 | 177 |
| 345 | 20240819 | 131400 | 1945591900 | 27900 | 27900 | 27950 | 27900 | 47 |
| 346 | 20240819 | 131300 | 1944278500 | 27900 | 27950 | 27950 | 27900 | 154 |
| 347 | 20240819 | 131200 | 1939974350 | 27950 | 27950 | 27950 | 27900 | 259 |
| 348 | 20240819 | 131100 | 1932735350 | 27950 | 27900 | 27950 | 27900 | 71 |
| 349 | 20240819 | 131000 | 1930753050 | 27950 | 28000 | 28000 | 27950 | 94 |
| 350 | 20240819 | 130900 | 1928123400 | 28000 | 27950 | 28000 | 27950 | 208 |
| 351 | 20240819 | 130800 | 1922301300 | 27950 | 28000 | 28000 | 27950 | 172 |
| 352 | 20240819 | 130700 | 1917493200 | 28000 | 28000 | 28000 | 27950 | 687 |
| 353 | 20240819 | 130600 | 1898257800 | 27950 | 27900 | 27950 | 27900 | 53 |
| 354 | 20240819 | 130500 | 1896777500 | 27850 | 27900 | 28000 | 27850 | 485 |
| 355 | 20240819 | 130400 | 1883232200 | 27900 | 27900 | 27900 | 27900 | 101 |
| 356 | 20240819 | 130300 | 1880414300 | 27850 | 27850 | 27850 | 27850 | 2 |
| 357 | 20240819 | 130200 | 1880358600 | 27850 | 27950 | 27950 | 27850 | 539 |
| 358 | 20240819 | 130100 | 1865313300 | 27950 | 27900 | 27950 | 27900 | 145 |
| 359 | 20240819 | 130000 | 1861260600 | 27950 | 27950 | 27950 | 27900 | 91 |
| 360 | 20240819 | 125900 | 1858717300 | 27950 | 27950 | 27950 | 27950 | 69 |
| 361 | 20240819 | 125800 | 1856788750 | 27950 | 27950 | 27950 | 27900 | 90 |
| 362 | 20240819 | 125700 | 1854273300 | 27950 | 27950 | 27950 | 27900 | 155 |
| 363 | 20240819 | 125600 | 1849941200 | 27950 | 27950 | 27950 | 27850 | 324 |
| 364 | 20240819 | 125500 | 1840900650 | 27950 | 27950 | 27950 | 27950 | 511 |
| 365 | 20240819 | 125400 | 1826618200 | 28000 | 28000 | 28000 | 27950 | 290 |
| 366 | 20240819 | 125300 | 1818503350 | 28000 | 28000 | 28000 | 27950 | 141 |
| 367 | 20240819 | 125200 | 1814555400 | 28000 | 28000 | 28000 | 27950 | 53 |
| 368 | 20240819 | 125100 | 1813071450 | 28000 | 28000 | 28000 | 27950 | 37 |
| 369 | 20240819 | 125000 | 1812035600 | 28000 | 28000 | 28000 | 28000 | 360 |
| 370 | 20240819 | 124900 | 1801955600 | 27950 | 27950 | 28000 | 27950 | 91 |
| 371 | 20240819 | 124800 | 1799408800 | 27950 | 27950 | 27950 | 27950 | 34 |
| 372 | 20240819 | 124700 | 1798458500 | 27950 | 28000 | 28000 | 27950 | 245 |
| 373 | 20240819 | 124600 | 1791599050 | 28000 | 27950 | 28000 | 27950 | 122 |
| 374 | 20240819 | 124500 | 1788183450 | 28000 | 27950 | 28000 | 27900 | 165 |
| 375 | 20240819 | 124400 | 1783574100 | 27950 | 27900 | 27950 | 27900 | 35 |
| 376 | 20240819 | 124300 | 1782595950 | 27900 | 27900 | 27950 | 27900 | 107 |
| 377 | 20240819 | 124200 | 1779606450 | 27950 | 27950 | 27950 | 27900 | 310 |
| 378 | 20240819 | 124100 | 1770946950 | 27950 | 27900 | 27950 | 27900 | 33 |
| 379 | 20240819 | 124000 | 1770024800 | 27950 | 27950 | 27950 | 27950 | 14 |
| 380 | 20240819 | 123900 | 1769633500 | 28000 | 27950 | 28000 | 27950 | 545 |
| 381 | 20240819 | 123800 | 1754390100 | 28000 | 28000 | 28000 | 27950 | 108 |
| 382 | 20240819 | 123700 | 1751366450 | 27950 | 27950 | 27950 | 27900 | 583 |
| 383 | 20240819 | 123600 | 1735072350 | 27900 | 27900 | 27950 | 27900 | 135 |
| 384 | 20240819 | 123500 | 1731304250 | 27950 | 27950 | 27950 | 27900 | 492 |
| 385 | 20240819 | 123400 | 1717553000 | 27950 | 27950 | 27950 | 27950 | 93 |
| 386 | 20240819 | 123300 | 1714953650 | 27900 | 27900 | 27900 | 27900 | 1 |
| 387 | 20240819 | 123200 | 1714925750 | 27950 | 27950 | 27950 | 27900 | 133 |
| 388 | 20240819 | 123100 | 1711209550 | 27950 | 27950 | 27950 | 27950 | 129 |
| 389 | 20240819 | 123000 | 1707604000 | 27950 | 27900 | 27950 | 27850 | 1050 |
| 390 | 20240819 | 122900 | 1678302500 | 27900 | 27900 | 27900 | 27900 | 92 |
| 391 | 20240819 | 122800 | 1675735700 | 27900 | 27900 | 27900 | 27900 | 130 |
| 392 | 20240819 | 122700 | 1672108700 | 27900 | 27850 | 27900 | 27850 | 439 |
| 393 | 20240819 | 122600 | 1659874800 | 27900 | 27900 | 27900 | 27850 | 198 |
| 394 | 20240819 | 122500 | 1654353100 | 27900 | 27900 | 27900 | 27900 | 36 |
| 395 | 20240819 | 122400 | 1653348700 | 27900 | 27900 | 27900 | 27850 | 289 |
| 396 | 20240819 | 122300 | 1645291800 | 27900 | 27900 | 27900 | 27900 | 350 |
| 397 | 20240819 | 122200 | 1635526800 | 27900 | 27850 | 27900 | 27850 | 65 |
| 398 | 20240819 | 122100 | 1633713350 | 27850 | 27950 | 27950 | 27850 | 413 |
| 399 | 20240819 | 122000 | 1622189150 | 27950 | 27900 | 27950 | 27900 | 212 |
| 400 | 20240819 | 121900 | 1616269850 | 27900 | 27900 | 27900 | 27850 | 221 |
| 401 | 20240819 | 121800 | 1610104150 | 27900 | 27900 | 27900 | 27900 | 106 |
| 402 | 20240819 | 121700 | 1607146750 | 27900 | 27900 | 27900 | 27900 | 208 |
| 403 | 20240819 | 121600 | 1601343550 | 27900 | 27900 | 27900 | 27850 | 110 |
| 404 | 20240819 | 121500 | 1598274750 | 27900 | 27900 | 27900 | 27900 | 482 |
| 405 | 20240819 | 121400 | 1584826950 | 27900 | 27900 | 27900 | 27900 | 33 |
| 406 | 20240819 | 121300 | 1583906250 | 27850 | 27900 | 27900 | 27850 | 114 |
| 407 | 20240819 | 121200 | 1580725850 | 27900 | 27900 | 27900 | 27900 | 131 |
| 408 | 20240819 | 121100 | 1577070950 | 27900 | 27850 | 27900 | 27850 | 173 |
| 409 | 20240819 | 121000 | 1572249950 | 27850 | 27900 | 27900 | 27850 | 18 |
| 410 | 20240819 | 120900 | 1571747800 | 27900 | 27850 | 27900 | 27850 | 271 |
| 411 | 20240819 | 120800 | 1564197100 | 27850 | 27850 | 27850 | 27800 | 147 |
| 412 | 20240819 | 120700 | 1560103850 | 27850 | 27850 | 27850 | 27850 | 60 |
| 413 | 20240819 | 120600 | 1558432850 | 27850 | 27850 | 27850 | 27850 | 82 |
| 414 | 20240819 | 120500 | 1556149150 | 27850 | 27850 | 27850 | 27800 | 143 |
| 415 | 20240819 | 120400 | 1552166800 | 27850 | 27800 | 27850 | 27800 | 103 |
| 416 | 20240819 | 120300 | 1549298550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 417 | 20240819 | 120200 | 1549298550 | 27800 | 27850 | 27900 | 27800 | 88 |
| 418 | 20240819 | 120100 | 1546844850 | 27900 | 27850 | 27900 | 27850 | 188 |
| 419 | 20240819 | 120000 | 1541607850 | 27850 | 27800 | 27850 | 27800 | 40 |
| 420 | 20240819 | 115900 | 1540494200 | 27800 | 27850 | 27900 | 27800 | 34 |
| 421 | 20240819 | 115800 | 1539546500 | 27850 | 27900 | 27900 | 27850 | 117 |
| 422 | 20240819 | 115700 | 1536283250 | 27900 | 27800 | 27900 | 27800 | 156 |
| 423 | 20240819 | 115600 | 1531932150 | 27850 | 27800 | 27850 | 27800 | 378 |
| 424 | 20240819 | 115500 | 1521405600 | 27800 | 27800 | 27850 | 27800 | 38 |
| 425 | 20240819 | 115400 | 1520348550 | 27850 | 27800 | 27850 | 27800 | 146 |
| 426 | 20240819 | 115300 | 1516283400 | 27850 | 27800 | 27850 | 27800 | 131 |
| 427 | 20240819 | 115200 | 1512637250 | 27800 | 27750 | 27850 | 27750 | 176 |
| 428 | 20240819 | 115100 | 1507742100 | 27800 | 27850 | 27850 | 27800 | 41 |
| 429 | 20240819 | 115000 | 1506600850 | 27800 | 27800 | 27850 | 27800 | 266 |
| 430 | 20240819 | 114900 | 1499193900 | 27850 | 27800 | 27850 | 27750 | 173 |
| 431 | 20240819 | 114800 | 1494382300 | 27850 | 27850 | 27850 | 27800 | 39 |
| 432 | 20240819 | 114700 | 1493296200 | 27850 | 27800 | 27850 | 27800 | 165 |
| 433 | 20240819 | 114600 | 1488701950 | 27900 | 27850 | 27900 | 27800 | 197 |
| 434 | 20240819 | 114500 | 1483216900 | 27850 | 27850 | 27900 | 27850 | 243 |
| 435 | 20240819 | 114400 | 1476446050 | 27850 | 27800 | 27900 | 27800 | 214 |
| 436 | 20240819 | 114300 | 1470494100 | 27800 | 27850 | 27850 | 27750 | 164 |
| 437 | 20240819 | 114200 | 1465931800 | 27850 | 27800 | 27850 | 27800 | 119 |
| 438 | 20240819 | 114100 | 1462620100 | 27800 | 27850 | 27850 | 27700 | 93 |
| 439 | 20240819 | 114000 | 1460034950 | 27900 | 27850 | 27900 | 27800 | 45 |
| 440 | 20240819 | 113900 | 1458782200 | 27850 | 27800 | 27850 | 27800 | 89 |
| 441 | 20240819 | 113800 | 1456305150 | 27800 | 27850 | 27850 | 27800 | 169 |
| 442 | 20240819 | 113700 | 1451599650 | 27850 | 27800 | 27850 | 27800 | 189 |
| 443 | 20240819 | 113600 | 1446336700 | 27850 | 27800 | 27850 | 27800 | 55 |
| 444 | 20240819 | 113500 | 1444806050 | 27800 | 27850 | 27850 | 27800 | 161 |
| 445 | 20240819 | 113400 | 1440323000 | 27800 | 27850 | 27850 | 27800 | 76 |
| 446 | 20240819 | 113300 | 1438207150 | 27800 | 27800 | 27850 | 27800 | 53 |
| 447 | 20240819 | 113200 | 1436732200 | 27800 | 27800 | 27850 | 27800 | 113 |
| 448 | 20240819 | 113100 | 1433586200 | 27850 | 27800 | 27850 | 27800 | 78 |
| 449 | 20240819 | 113000 | 1431415650 | 27700 | 27850 | 27850 | 27700 | 156 |
| 450 | 20240819 | 112900 | 1427087700 | 27900 | 27850 | 27900 | 27850 | 95 |
| 451 | 20240819 | 112800 | 1424440250 | 27900 | 27850 | 27900 | 27800 | 224 |
| 452 | 20240819 | 112700 | 1418202250 | 27800 | 27800 | 27850 | 27750 | 169 |
| 453 | 20240819 | 112600 | 1413503100 | 27700 | 27750 | 27800 | 27700 | 306 |
| 454 | 20240819 | 112500 | 1405010100 | 27750 | 27850 | 27850 | 27750 | 34 |
| 455 | 20240819 | 112400 | 1404064550 | 27800 | 27850 | 27900 | 27800 | 187 |
| 456 | 20240819 | 112300 | 1398850400 | 27900 | 27900 | 27900 | 27800 | 152 |
| 457 | 20240819 | 112200 | 1394611900 | 27900 | 27800 | 27900 | 27800 | 61 |
| 458 | 20240819 | 112100 | 1392913100 | 27850 | 27800 | 27850 | 27800 | 79 |
| 459 | 20240819 | 112000 | 1390713600 | 27800 | 27850 | 27850 | 27800 | 167 |
| 460 | 20240819 | 111900 | 1386062700 | 27850 | 27800 | 27850 | 27750 | 260 |
| 461 | 20240819 | 111800 | 1378832050 | 27800 | 27800 | 27850 | 27800 | 77 |
| 462 | 20240819 | 111700 | 1376688150 | 27850 | 27850 | 27850 | 27800 | 70 |
| 463 | 20240819 | 111600 | 1374738950 | 27850 | 27850 | 27850 | 27800 | 170 |
| 464 | 20240819 | 111500 | 1370004750 | 27850 | 27800 | 27850 | 27800 | 61 |
| 465 | 20240819 | 111400 | 1368305950 | 27850 | 27850 | 27850 | 27800 | 94 |
| 466 | 20240819 | 111300 | 1365688300 | 27850 | 27850 | 27850 | 27800 | 70 |
| 467 | 20240819 | 111200 | 1363739250 | 27850 | 27850 | 27850 | 27800 | 195 |
| 468 | 20240819 | 111100 | 1358309100 | 27850 | 27800 | 27850 | 27800 | 19 |
| 469 | 20240819 | 111000 | 1357780100 | 27850 | 27850 | 27850 | 27850 | 76 |
| 470 | 20240819 | 110900 | 1355663500 | 27800 | 27850 | 27850 | 27800 | 167 |
| 471 | 20240819 | 110800 | 1351015400 | 27850 | 27850 | 27850 | 27800 | 111 |
| 472 | 20240819 | 110700 | 1347924200 | 27800 | 27850 | 27850 | 27750 | 75 |
| 473 | 20240819 | 110600 | 1345835700 | 27850 | 27800 | 27850 | 27750 | 1664 |
| 474 | 20240819 | 110500 | 1299537200 | 27750 | 27800 | 27800 | 27750 | 149 |
| 475 | 20240819 | 110400 | 1295395400 | 27800 | 27750 | 27800 | 27750 | 95 |
| 476 | 20240819 | 110300 | 1292754450 | 27750 | 27800 | 27800 | 27750 | 33 |
| 477 | 20240819 | 110200 | 1291837100 | 27750 | 27800 | 27800 | 27750 | 230 |
| 478 | 20240819 | 110100 | 1285443450 | 27800 | 27800 | 27800 | 27750 | 166 |
| 479 | 20240819 | 110000 | 1280830700 | 27750 | 27750 | 27800 | 27750 | 88 |
| 480 | 20240819 | 105900 | 1278387300 | 27750 | 27800 | 27800 | 27750 | 105 |
| 481 | 20240819 | 105800 | 1275468400 | 27800 | 27800 | 27800 | 27750 | 32 |
| 482 | 20240819 | 105700 | 1274578950 | 27800 | 27750 | 27800 | 27750 | 160 |
| 483 | 20240819 | 105600 | 1270132650 | 27750 | 27750 | 27750 | 27700 | 216 |
| 484 | 20240819 | 105500 | 1264148200 | 27750 | 27800 | 27800 | 27750 | 87 |
| 485 | 20240819 | 105400 | 1261730900 | 27750 | 27750 | 27800 | 27750 | 152 |
| 486 | 20240819 | 105300 | 1257509900 | 27750 | 27750 | 27800 | 27750 | 152 |
| 487 | 20240819 | 105200 | 1253286700 | 27750 | 27700 | 27800 | 27700 | 25 |
| 488 | 20240819 | 105100 | 1252592300 | 27800 | 27750 | 27800 | 27700 | 119 |
| 489 | 20240819 | 105000 | 1249291750 | 27750 | 27800 | 27800 | 27750 | 254 |
| 490 | 20240819 | 104900 | 1242236050 | 27800 | 27750 | 27800 | 27750 | 94 |
| 491 | 20240819 | 104800 | 1239623100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 492 | 20240819 | 104700 | 1239623100 | 27750 | 27700 | 27750 | 27700 | 425 |
| 493 | 20240819 | 104600 | 1227829650 | 27700 | 27750 | 27750 | 27700 | 157 |
| 494 | 20240819 | 104500 | 1223473050 | 27750 | 27700 | 27750 | 27700 | 70 |
| 495 | 20240819 | 104400 | 1221532650 | 27700 | 27700 | 27750 | 27700 | 89 |
| 496 | 20240819 | 104300 | 1219065650 | 27700 | 27700 | 27700 | 27650 | 39 |
| 497 | 20240819 | 104200 | 1217985500 | 27700 | 27550 | 27700 | 27550 | 199 |
| 498 | 20240819 | 104100 | 1212481800 | 27600 | 27600 | 27600 | 27600 | 469 |
| 499 | 20240819 | 104000 | 1199537400 | 27600 | 27600 | 27650 | 27600 | 136 |
| 500 | 20240819 | 103900 | 1195780800 | 27600 | 27750 | 27750 | 27600 | 136 |
| 501 | 20240819 | 103800 | 1192018900 | 27600 | 27600 | 27700 | 27600 | 197 |
| 502 | 20240819 | 103700 | 1186568750 | 27600 | 27600 | 27700 | 27600 | 123 |
| 503 | 20240819 | 103600 | 1183170750 | 27600 | 27600 | 27700 | 27600 | 112 |
| 504 | 20240819 | 103500 | 1180074800 | 27600 | 27750 | 27750 | 27600 | 194 |
| 505 | 20240819 | 103400 | 1174697600 | 27650 | 27700 | 27750 | 27650 | 159 |
| 506 | 20240819 | 103300 | 1170292200 | 27700 | 27650 | 27750 | 27650 | 128 |
| 507 | 20240819 | 103200 | 1166745000 | 27650 | 27750 | 27750 | 27650 | 124 |
| 508 | 20240819 | 103100 | 1163307400 | 27750 | 27750 | 27750 | 27700 | 171 |
| 509 | 20240819 | 103000 | 1158563400 | 27750 | 27750 | 27750 | 27650 | 282 |
| 510 | 20240819 | 102900 | 1150749600 | 27800 | 27750 | 27800 | 27750 | 44 |
| 511 | 20240819 | 102800 | 1149526750 | 27700 | 27750 | 27750 | 27650 | 192 |
| 512 | 20240819 | 102700 | 1144209350 | 27800 | 27750 | 27800 | 27750 | 192 |
| 513 | 20240819 | 102600 | 1138872450 | 27750 | 27800 | 27800 | 27750 | 12 |
| 514 | 20240819 | 102500 | 1138539400 | 27800 | 27800 | 27800 | 27750 | 92 |
| 515 | 20240819 | 102400 | 1135981850 | 27800 | 27750 | 27800 | 27750 | 27 |
| 516 | 20240819 | 102300 | 1135232550 | 27800 | 27800 | 27800 | 27750 | 404 |
| 517 | 20240819 | 102200 | 1124001950 | 27800 | 27750 | 27850 | 27750 | 477 |
| 518 | 20240819 | 102100 | 1110741650 | 27800 | 27800 | 27800 | 27750 | 665 |
| 519 | 20240819 | 102000 | 1092260250 | 27800 | 27750 | 27800 | 27750 | 408 |
| 520 | 20240819 | 101900 | 1080917950 | 27750 | 27800 | 27800 | 27700 | 193 |
| 521 | 20240819 | 101800 | 1075562100 | 27750 | 27750 | 27750 | 27750 | 55 |
| 522 | 20240819 | 101700 | 1074035850 | 27800 | 27750 | 27800 | 27750 | 162 |
| 523 | 20240819 | 101600 | 1069532450 | 27750 | 27750 | 27800 | 27750 | 222 |
| 524 | 20240819 | 101500 | 1063366750 | 27750 | 27700 | 27750 | 27700 | 137 |
| 525 | 20240819 | 101400 | 1059566500 | 27750 | 27750 | 27750 | 27700 | 48 |
| 526 | 20240819 | 101300 | 1058234600 | 27750 | 27750 | 27750 | 27700 | 183 |
| 527 | 20240819 | 101200 | 1053156450 | 27700 | 27700 | 27750 | 27700 | 233 |
| 528 | 20240819 | 101100 | 1046693700 | 27700 | 27700 | 27700 | 27700 | 96 |
| 529 | 20240819 | 101000 | 1044034500 | 27750 | 27750 | 27750 | 27750 | 78 |
| 530 | 20240819 | 100900 | 1041870000 | 27750 | 27750 | 27750 | 27750 | 119 |
| 531 | 20240819 | 100800 | 1038567750 | 27750 | 27750 | 27750 | 27700 | 224 |
| 532 | 20240819 | 100700 | 1032353900 | 27750 | 27750 | 27750 | 27750 | 32 |
| 533 | 20240819 | 100600 | 1031465900 | 27650 | 27700 | 27750 | 27650 | 102 |
| 534 | 20240819 | 100500 | 1028639650 | 27750 | 27750 | 27750 | 27700 | 151 |
| 535 | 20240819 | 100400 | 1024450850 | 27750 | 27700 | 27750 | 27700 | 381 |
| 536 | 20240819 | 100300 | 1013891500 | 27700 | 27700 | 27700 | 27700 | 93 |
| 537 | 20240819 | 100200 | 1011315400 | 27750 | 27750 | 27750 | 27750 | 96 |
| 538 | 20240819 | 100100 | 1008651400 | 27700 | 27750 | 27750 | 27700 | 171 |
| 539 | 20240819 | 100000 | 1003906400 | 27750 | 27750 | 27750 | 27700 | 54 |
| 540 | 20240819 | 095900 | 1002408100 | 27750 | 27750 | 27750 | 27700 | 80 |
| 541 | 20240819 | 095800 | 1000188950 | 27750 | 27800 | 27800 | 27750 | 69 |
| 542 | 20240819 | 095700 | 998274100 | 27800 | 27700 | 27800 | 27700 | 515 |
| 543 | 20240819 | 095600 | 983971850 | 27750 | 27750 | 27750 | 27750 | 66 |
| 544 | 20240819 | 095500 | 982140350 | 27800 | 27750 | 27800 | 27700 | 903 |
| 545 | 20240819 | 095400 | 957081300 | 27750 | 27800 | 27800 | 27700 | 1076 |
| 546 | 20240819 | 095300 | 927220650 | 27800 | 27750 | 27800 | 27700 | 960 |
| 547 | 20240819 | 095200 | 900547700 | 27750 | 27700 | 27800 | 27700 | 976 |
| 548 | 20240819 | 095100 | 873474300 | 27700 | 27700 | 27750 | 27700 | 1018 |
| 549 | 20240819 | 095000 | 845256150 | 27700 | 27700 | 27700 | 27650 | 1180 |
| 550 | 20240819 | 094900 | 812570400 | 27650 | 27600 | 27650 | 27550 | 981 |
| 551 | 20240819 | 094800 | 785465150 | 27550 | 27550 | 27550 | 27550 | 87 |
| 552 | 20240819 | 094700 | 783068300 | 27550 | 27650 | 27650 | 27550 | 246 |
| 553 | 20240819 | 094600 | 776277850 | 27650 | 27600 | 27650 | 27600 | 297 |
| 554 | 20240819 | 094500 | 768068800 | 27600 | 27650 | 27650 | 27600 | 237 |
| 555 | 20240819 | 094400 | 761525600 | 27600 | 27650 | 27700 | 27600 | 189 |
| 556 | 20240819 | 094300 | 756295050 | 27650 | 27700 | 27700 | 27600 | 351 |
| 557 | 20240819 | 094200 | 746588400 | 27700 | 27600 | 27700 | 27600 | 1794 |
| 558 | 20240819 | 094100 | 697030750 | 27600 | 27550 | 27600 | 27500 | 218 |
| 559 | 20240819 | 094000 | 691025800 | 27550 | 27600 | 27600 | 27500 | 89 |
| 560 | 20240819 | 093900 | 688570050 | 27550 | 27400 | 27550 | 27400 | 2876 |
| 561 | 20240819 | 093800 | 609472200 | 27400 | 27400 | 27450 | 27350 | 244 |
| 562 | 20240819 | 093700 | 602783900 | 27400 | 27400 | 27400 | 27400 | 33 |
| 563 | 20240819 | 093600 | 601879700 | 27400 | 27400 | 27400 | 27350 | 47 |
| 564 | 20240819 | 093500 | 600592050 | 27350 | 27350 | 27350 | 27350 | 104 |
| 565 | 20240819 | 093400 | 597747650 | 27350 | 27350 | 27350 | 27250 | 599 |
| 566 | 20240819 | 093300 | 581372850 | 27350 | 27450 | 27500 | 27350 | 538 |
| 567 | 20240819 | 093200 | 566632200 | 27500 | 27500 | 27500 | 27450 | 222 |
| 568 | 20240819 | 093100 | 560529950 | 27550 | 27500 | 27550 | 27500 | 220 |
| 569 | 20240819 | 093000 | 554478300 | 27500 | 27450 | 27500 | 27450 | 18 |
| 570 | 20240819 | 092900 | 553983400 | 27450 | 27550 | 27550 | 27450 | 420 |
| 571 | 20240819 | 092800 | 542419400 | 27500 | 27550 | 27550 | 27500 | 69 |
| 572 | 20240819 | 092700 | 540520800 | 27550 | 27450 | 27550 | 27450 | 498 |
| 573 | 20240819 | 092600 | 526821050 | 27450 | 27500 | 27550 | 27450 | 1435 |
| 574 | 20240819 | 092500 | 487380100 | 27450 | 27400 | 27450 | 27400 | 209 |
| 575 | 20240819 | 092400 | 481643650 | 27400 | 27500 | 27500 | 27400 | 453 |
| 576 | 20240819 | 092300 | 469207200 | 27500 | 27450 | 27500 | 27450 | 578 |
| 577 | 20240819 | 092200 | 453330550 | 27400 | 27400 | 27400 | 27400 | 389 |
| 578 | 20240819 | 092100 | 442671950 | 27400 | 27450 | 27450 | 27400 | 487 |
| 579 | 20240819 | 092000 | 429324600 | 27400 | 27400 | 27450 | 27400 | 162 |
| 580 | 20240819 | 091900 | 424878300 | 27450 | 27400 | 27450 | 27350 | 538 |
| 581 | 20240819 | 091800 | 410150850 | 27450 | 27450 | 27500 | 27450 | 243 |
| 582 | 20240819 | 091700 | 403479900 | 27450 | 27300 | 27450 | 27300 | 2792 |
| 583 | 20240819 | 091600 | 327032950 | 27300 | 27350 | 27350 | 27300 | 782 |
| 584 | 20240819 | 091500 | 305658000 | 27300 | 27300 | 27350 | 27300 | 186 |
| 585 | 20240819 | 091400 | 300579400 | 27350 | 27250 | 27350 | 27250 | 882 |
| 586 | 20240819 | 091300 | 276500100 | 27250 | 27250 | 27300 | 27250 | 1072 |
| 587 | 20240819 | 091200 | 247260750 | 27250 | 27100 | 27250 | 27100 | 2340 |
| 588 | 20240819 | 091100 | 183565700 | 27150 | 27150 | 27150 | 27050 | 1103 |
| 589 | 20240819 | 091000 | 153697550 | 27150 | 27100 | 27150 | 27050 | 1654 |
| 590 | 20240819 | 090900 | 108822000 | 27050 | 27050 | 27050 | 26950 | 1196 |
| 591 | 20240819 | 090800 | 76479150 | 27100 | 26950 | 27100 | 26950 | 1015 |
| 592 | 20240819 | 090700 | 49062850 | 26950 | 26900 | 26950 | 26900 | 323 |
| 593 | 20240819 | 090600 | 40358800 | 26850 | 26850 | 26850 | 26850 | 12 |
| 594 | 20240819 | 090500 | 40036600 | 26750 | 26750 | 26750 | 26750 | 20 |
| 595 | 20240819 | 090400 | 39501600 | 27000 | 26850 | 27000 | 26750 | 311 |
| 596 | 20240819 | 090300 | 31115650 | 26700 | 26750 | 26750 | 26700 | 200 |
| 597 | 20240819 | 090200 | 25774350 | 26750 | 26850 | 26850 | 26750 | 215 |
| 598 | 20240819 | 090100 | 20014000 | 26850 | 26850 | 26850 | 26850 | 0 |
| 599 | 20240819 | 090000 | 20014000 | 26850 | 27100 | 27100 | 26850 | 740 |