31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240813 | 192200 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 9173 |
| 3 | 20240813 | 192100 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 4 | 20240813 | 192000 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 5 | 20240813 | 191900 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 6 | 20240813 | 191800 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 7 | 20240813 | 191700 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 8 | 20240813 | 191600 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 9 | 20240813 | 191500 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 10 | 20240813 | 191400 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 11 | 20240813 | 191300 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 12 | 20240813 | 191200 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 13 | 20240813 | 191100 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 14 | 20240813 | 191000 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 15 | 20240813 | 190900 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 16 | 20240813 | 190800 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 17 | 20240813 | 190700 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 18 | 20240813 | 190600 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 19 | 20240813 | 190500 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 20 | 20240813 | 190400 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 21 | 20240813 | 190300 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 22 | 20240813 | 190200 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 23 | 20240813 | 190100 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 24 | 20240813 | 190000 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 25 | 20240813 | 185900 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 26 | 20240813 | 185800 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 27 | 20240813 | 185700 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 28 | 20240813 | 185600 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 29 | 20240813 | 185500 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 30 | 20240813 | 185400 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 31 | 20240813 | 185300 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 32 | 20240813 | 185200 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 9173 |
| 33 | 20240813 | 185100 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 34 | 20240813 | 185000 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 35 | 20240813 | 184900 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 36 | 20240813 | 184800 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 37 | 20240813 | 184700 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 38 | 20240813 | 184600 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 39 | 20240813 | 184500 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 40 | 20240813 | 184400 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 41 | 20240813 | 184300 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 42 | 20240813 | 184200 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 43 | 20240813 | 184100 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 44 | 20240813 | 184000 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 45 | 20240813 | 183900 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 46 | 20240813 | 183800 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 47 | 20240813 | 183700 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 48 | 20240813 | 183600 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 49 | 20240813 | 183500 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 50 | 20240813 | 183400 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 51 | 20240813 | 183300 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 52 | 20240813 | 183200 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 53 | 20240813 | 183100 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 54 | 20240813 | 183000 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 55 | 20240813 | 182900 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 56 | 20240813 | 182800 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 57 | 20240813 | 182700 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 58 | 20240813 | 182600 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 59 | 20240813 | 182500 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 60 | 20240813 | 182400 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 61 | 20240813 | 182300 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 62 | 20240813 | 182200 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 9173 |
| 63 | 20240813 | 182100 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 64 | 20240813 | 182000 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 65 | 20240813 | 181900 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 66 | 20240813 | 181800 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 67 | 20240813 | 181700 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 68 | 20240813 | 181600 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 69 | 20240813 | 181500 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 70 | 20240813 | 181400 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 71 | 20240813 | 181300 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 72 | 20240813 | 181200 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 73 | 20240813 | 181100 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 74 | 20240813 | 181000 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 75 | 20240813 | 180900 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 76 | 20240813 | 180800 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 77 | 20240813 | 180700 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 78 | 20240813 | 180600 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 79 | 20240813 | 180500 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 80 | 20240813 | 180400 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 81 | 20240813 | 180300 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 82 | 20240813 | 180200 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 83 | 20240813 | 180100 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 84 | 20240813 | 180000 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 85 | 20240813 | 175900 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 86 | 20240813 | 175800 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 87 | 20240813 | 175700 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 88 | 20240813 | 175600 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 89 | 20240813 | 175500 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 90 | 20240813 | 175400 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 91 | 20240813 | 175300 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 92 | 20240813 | 175200 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 9173 |
| 93 | 20240813 | 175100 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 94 | 20240813 | 175000 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 95 | 20240813 | 174900 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 96 | 20240813 | 174800 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 97 | 20240813 | 174700 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 98 | 20240813 | 174600 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 99 | 20240813 | 174500 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 100 | 20240813 | 174400 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 101 | 20240813 | 174300 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 102 | 20240813 | 174200 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 103 | 20240813 | 174100 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 104 | 20240813 | 174000 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 105 | 20240813 | 173900 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 106 | 20240813 | 173800 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 107 | 20240813 | 173700 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 108 | 20240813 | 173600 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 109 | 20240813 | 173500 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 110 | 20240813 | 173400 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 111 | 20240813 | 173300 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 112 | 20240813 | 173200 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 113 | 20240813 | 173100 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 114 | 20240813 | 173000 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 115 | 20240813 | 172900 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 116 | 20240813 | 172800 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 117 | 20240813 | 172700 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 118 | 20240813 | 172600 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 119 | 20240813 | 172500 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 120 | 20240813 | 172400 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 121 | 20240813 | 172300 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 122 | 20240813 | 172200 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 9173 |
| 123 | 20240813 | 172100 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 124 | 20240813 | 172000 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 125 | 20240813 | 171900 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 126 | 20240813 | 171800 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 127 | 20240813 | 171700 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 128 | 20240813 | 171600 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 129 | 20240813 | 171500 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 130 | 20240813 | 171400 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 131 | 20240813 | 171300 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 132 | 20240813 | 171200 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 133 | 20240813 | 171100 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 134 | 20240813 | 171000 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 135 | 20240813 | 170900 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 136 | 20240813 | 170800 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 137 | 20240813 | 170700 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 138 | 20240813 | 170600 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 139 | 20240813 | 170500 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 140 | 20240813 | 170400 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 141 | 20240813 | 170300 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 142 | 20240813 | 170200 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 143 | 20240813 | 170100 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 144 | 20240813 | 170000 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 145 | 20240813 | 165900 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 146 | 20240813 | 165800 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 147 | 20240813 | 165700 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 148 | 20240813 | 165600 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 149 | 20240813 | 165500 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 150 | 20240813 | 165400 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 151 | 20240813 | 165300 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 152 | 20240813 | 165200 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 9173 |
| 153 | 20240813 | 165100 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 154 | 20240813 | 165000 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 155 | 20240813 | 164900 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 156 | 20240813 | 164800 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 157 | 20240813 | 164700 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 158 | 20240813 | 164600 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 159 | 20240813 | 164500 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 160 | 20240813 | 164400 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 161 | 20240813 | 164300 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 162 | 20240813 | 164200 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 163 | 20240813 | 164100 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 164 | 20240813 | 164000 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 165 | 20240813 | 163900 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 166 | 20240813 | 163800 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 167 | 20240813 | 163700 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 168 | 20240813 | 163600 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 169 | 20240813 | 163500 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 170 | 20240813 | 163400 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 171 | 20240813 | 163300 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 172 | 20240813 | 163200 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 173 | 20240813 | 163100 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 174 | 20240813 | 163000 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 175 | 20240813 | 162900 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 176 | 20240813 | 162800 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 177 | 20240813 | 162700 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 178 | 20240813 | 162600 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 179 | 20240813 | 162500 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 180 | 20240813 | 162400 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 181 | 20240813 | 162300 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 182 | 20240813 | 162200 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 9173 |
| 183 | 20240813 | 162100 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 184 | 20240813 | 162000 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 185 | 20240813 | 161900 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 186 | 20240813 | 161800 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 187 | 20240813 | 161700 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 188 | 20240813 | 161600 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 189 | 20240813 | 161500 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 190 | 20240813 | 161400 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 191 | 20240813 | 161300 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 192 | 20240813 | 161200 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 193 | 20240813 | 161100 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 194 | 20240813 | 161000 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 195 | 20240813 | 160900 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 196 | 20240813 | 160800 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 197 | 20240813 | 160700 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 198 | 20240813 | 160600 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 199 | 20240813 | 160500 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 200 | 20240813 | 160400 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 201 | 20240813 | 160300 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 202 | 20240813 | 160200 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 203 | 20240813 | 160100 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 204 | 20240813 | 160000 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 205 | 20240813 | 155900 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 206 | 20240813 | 155800 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 207 | 20240813 | 155700 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 208 | 20240813 | 155600 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 209 | 20240813 | 155500 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 210 | 20240813 | 155400 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 211 | 20240813 | 155300 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 212 | 20240813 | 155200 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 9173 |
| 213 | 20240813 | 155100 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 214 | 20240813 | 155000 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 215 | 20240813 | 154900 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 216 | 20240813 | 154800 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 217 | 20240813 | 154700 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 218 | 20240813 | 154600 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 219 | 20240813 | 154500 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 220 | 20240813 | 154400 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 221 | 20240813 | 154300 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 222 | 20240813 | 154200 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 223 | 20240813 | 154100 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 224 | 20240813 | 154000 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 225 | 20240813 | 153900 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 226 | 20240813 | 153800 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 227 | 20240813 | 153700 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 228 | 20240813 | 153600 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 229 | 20240813 | 153500 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 230 | 20240813 | 153400 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 231 | 20240813 | 153300 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 232 | 20240813 | 153200 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 233 | 20240813 | 153100 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 234 | 20240813 | 153000 | 2092114645 | 3520 | 3520 | 3520 | 3520 | 9173 |
| 235 | 20240813 | 152900 | 2059825685 | 3485 | 3485 | 3485 | 3485 | 0 |
| 236 | 20240813 | 152800 | 2059825685 | 3485 | 3485 | 3485 | 3485 | 0 |
| 237 | 20240813 | 152700 | 2059825685 | 3485 | 3485 | 3485 | 3485 | 0 |
| 238 | 20240813 | 152600 | 2059825685 | 3485 | 3485 | 3485 | 3485 | 0 |
| 239 | 20240813 | 152500 | 2059825685 | 3485 | 3485 | 3485 | 3485 | 0 |
| 240 | 20240813 | 152400 | 2059825685 | 3485 | 3485 | 3485 | 3485 | 0 |
| 241 | 20240813 | 152300 | 2059825685 | 3485 | 3485 | 3485 | 3485 | 0 |
| 242 | 20240813 | 152200 | 2059825685 | 3485 | 3485 | 3485 | 3485 | 0 |
| 243 | 20240813 | 152100 | 2059825685 | 3485 | 3485 | 3485 | 3485 | 0 |
| 244 | 20240813 | 152000 | 2059825685 | 3485 | 3485 | 3485 | 3485 | 0 |
| 245 | 20240813 | 151900 | 2059825685 | 3485 | 3485 | 3500 | 3480 | 6441 |
| 246 | 20240813 | 151800 | 2037376765 | 3490 | 3490 | 3490 | 3485 | 1512 |
| 247 | 20240813 | 151700 | 2032105885 | 3490 | 3490 | 3495 | 3490 | 1175 |
| 248 | 20240813 | 151600 | 2028005130 | 3490 | 3490 | 3495 | 3485 | 1875 |
| 249 | 20240813 | 151500 | 2021461720 | 3490 | 3490 | 3500 | 3490 | 3158 |
| 250 | 20240813 | 151400 | 2010440290 | 3490 | 3490 | 3490 | 3490 | 1420 |
| 251 | 20240813 | 151300 | 2005484490 | 3495 | 3495 | 3495 | 3490 | 2938 |
| 252 | 20240813 | 151200 | 1995223125 | 3500 | 3500 | 3500 | 3495 | 815 |
| 253 | 20240813 | 151100 | 1992374685 | 3495 | 3505 | 3505 | 3495 | 1618 |
| 254 | 20240813 | 151000 | 1986714720 | 3495 | 3490 | 3505 | 3490 | 363 |
| 255 | 20240813 | 150900 | 1985444145 | 3490 | 3490 | 3500 | 3490 | 1943 |
| 256 | 20240813 | 150800 | 1978663005 | 3505 | 3510 | 3510 | 3490 | 423 |
| 257 | 20240813 | 150700 | 1977185735 | 3510 | 3485 | 3510 | 3485 | 71 |
| 258 | 20240813 | 150600 | 1976937925 | 3510 | 3510 | 3510 | 3485 | 1146 |
| 259 | 20240813 | 150500 | 1972942570 | 3510 | 3510 | 3510 | 3485 | 1626 |
| 260 | 20240813 | 150400 | 1967264865 | 3510 | 3495 | 3515 | 3495 | 738 |
| 261 | 20240813 | 150300 | 1964685520 | 3515 | 3490 | 3515 | 3490 | 193 |
| 262 | 20240813 | 150200 | 1964011500 | 3515 | 3500 | 3515 | 3495 | 2223 |
| 263 | 20240813 | 150100 | 1956234150 | 3495 | 3500 | 3500 | 3495 | 95 |
| 264 | 20240813 | 150000 | 1955902100 | 3500 | 3500 | 3500 | 3500 | 1 |
| 265 | 20240813 | 145900 | 1955898600 | 3500 | 3490 | 3500 | 3490 | 1209 |
| 266 | 20240813 | 145800 | 1951679180 | 3500 | 3490 | 3500 | 3490 | 26 |
| 267 | 20240813 | 145700 | 1951588430 | 3500 | 3500 | 3500 | 3495 | 559 |
| 268 | 20240813 | 145600 | 1949633185 | 3500 | 3505 | 3505 | 3495 | 6010 |
| 269 | 20240813 | 145500 | 1928591905 | 3510 | 3510 | 3510 | 3510 | 387 |
| 270 | 20240813 | 145400 | 1927233535 | 3510 | 3520 | 3520 | 3510 | 6 |
| 271 | 20240813 | 145300 | 1927212435 | 3520 | 3520 | 3520 | 3520 | 16 |
| 272 | 20240813 | 145200 | 1927156115 | 3515 | 3520 | 3520 | 3515 | 48 |
| 273 | 20240813 | 145100 | 1926987360 | 3520 | 3520 | 3520 | 3520 | 241 |
| 274 | 20240813 | 145000 | 1926139040 | 3520 | 3515 | 3520 | 3515 | 620 |
| 275 | 20240813 | 144900 | 1923958765 | 3520 | 3520 | 3520 | 3520 | 112 |
| 276 | 20240813 | 144800 | 1923564525 | 3520 | 3505 | 3520 | 3505 | 5 |
| 277 | 20240813 | 144700 | 1923546985 | 3520 | 3520 | 3520 | 3520 | 1 |
| 278 | 20240813 | 144600 | 1923543465 | 3510 | 3510 | 3510 | 3510 | 339 |
| 279 | 20240813 | 144500 | 1922353575 | 3525 | 3525 | 3525 | 3525 | 1 |
| 280 | 20240813 | 144400 | 1922350050 | 3525 | 3510 | 3525 | 3510 | 701 |
| 281 | 20240813 | 144300 | 1919888525 | 3515 | 3515 | 3515 | 3515 | 200 |
| 282 | 20240813 | 144200 | 1919185525 | 3515 | 3535 | 3535 | 3515 | 1417 |
| 283 | 20240813 | 144100 | 1914198990 | 3520 | 3535 | 3535 | 3520 | 490 |
| 284 | 20240813 | 144000 | 1912474040 | 3535 | 3535 | 3540 | 3535 | 769 |
| 285 | 20240813 | 143900 | 1909755340 | 3520 | 3520 | 3520 | 3520 | 101 |
| 286 | 20240813 | 143800 | 1909399820 | 3525 | 3525 | 3525 | 3525 | 30 |
| 287 | 20240813 | 143700 | 1909294070 | 3535 | 3525 | 3535 | 3525 | 248 |
| 288 | 20240813 | 143600 | 1908419360 | 3520 | 3520 | 3520 | 3520 | 11 |
| 289 | 20240813 | 143500 | 1908380640 | 3525 | 3520 | 3525 | 3520 | 31 |
| 290 | 20240813 | 143400 | 1908271370 | 3530 | 3510 | 3530 | 3510 | 4600 |
| 291 | 20240813 | 143300 | 1892096120 | 3510 | 3510 | 3510 | 3510 | 303 |
| 292 | 20240813 | 143200 | 1891032590 | 3510 | 3510 | 3510 | 3510 | 200 |
| 293 | 20240813 | 143100 | 1890330590 | 3510 | 3505 | 3510 | 3505 | 262 |
| 294 | 20240813 | 143000 | 1889412275 | 3505 | 3505 | 3505 | 3505 | 990 |
| 295 | 20240813 | 142900 | 1885942325 | 3510 | 3505 | 3510 | 3505 | 373 |
| 296 | 20240813 | 142800 | 1884634950 | 3505 | 3505 | 3510 | 3505 | 167 |
| 297 | 20240813 | 142700 | 1884049610 | 3505 | 3510 | 3510 | 3505 | 1464 |
| 298 | 20240813 | 142600 | 1878914140 | 3510 | 3510 | 3510 | 3510 | 316 |
| 299 | 20240813 | 142500 | 1877804980 | 3510 | 3515 | 3515 | 3505 | 1126 |
| 300 | 20240813 | 142400 | 1873850220 | 3510 | 3510 | 3510 | 3510 | 1422 |
| 301 | 20240813 | 142300 | 1868859000 | 3510 | 3510 | 3510 | 3510 | 0 |
| 302 | 20240813 | 142200 | 1868859000 | 3510 | 3510 | 3510 | 3510 | 1 |
| 303 | 20240813 | 142100 | 1868855490 | 3495 | 3495 | 3495 | 3495 | 0 |
| 304 | 20240813 | 142000 | 1868855490 | 3495 | 3495 | 3495 | 3495 | 1 |
| 305 | 20240813 | 141900 | 1868851995 | 3495 | 3500 | 3500 | 3495 | 3566 |
| 306 | 20240813 | 141800 | 1856384000 | 3500 | 3510 | 3510 | 3500 | 1212 |
| 307 | 20240813 | 141700 | 1852141980 | 3510 | 3510 | 3510 | 3495 | 127 |
| 308 | 20240813 | 141600 | 1851696940 | 3515 | 3490 | 3515 | 3490 | 1501 |
| 309 | 20240813 | 141500 | 1846436000 | 3490 | 3490 | 3490 | 3490 | 4318 |
| 310 | 20240813 | 141400 | 1831366180 | 3490 | 3500 | 3500 | 3490 | 1035 |
| 311 | 20240813 | 141300 | 1827753960 | 3505 | 3500 | 3505 | 3500 | 408 |
| 312 | 20240813 | 141200 | 1826325895 | 3490 | 3505 | 3505 | 3490 | 2055 |
| 313 | 20240813 | 141100 | 1819153870 | 3505 | 3505 | 3505 | 3505 | 5 |
| 314 | 20240813 | 141000 | 1819136345 | 3500 | 3490 | 3500 | 3485 | 4243 |
| 315 | 20240813 | 140900 | 1804324940 | 3500 | 3495 | 3500 | 3495 | 584 |
| 316 | 20240813 | 140800 | 1802281360 | 3500 | 3500 | 3500 | 3500 | 120 |
| 317 | 20240813 | 140700 | 1801861360 | 3500 | 3500 | 3500 | 3500 | 1 |
| 318 | 20240813 | 140600 | 1801857860 | 3500 | 3500 | 3500 | 3500 | 1 |
| 319 | 20240813 | 140500 | 1801854360 | 3495 | 3490 | 3495 | 3490 | 191 |
| 320 | 20240813 | 140400 | 1801187315 | 3500 | 3490 | 3500 | 3490 | 700 |
| 321 | 20240813 | 140300 | 1798744185 | 3495 | 3495 | 3495 | 3495 | 750 |
| 322 | 20240813 | 140200 | 1796122935 | 3490 | 3495 | 3495 | 3490 | 684 |
| 323 | 20240813 | 140100 | 1793732840 | 3495 | 3495 | 3495 | 3495 | 237 |
| 324 | 20240813 | 140000 | 1792904525 | 3505 | 3505 | 3505 | 3505 | 1 |
| 325 | 20240813 | 135900 | 1792901020 | 3495 | 3495 | 3495 | 3495 | 30 |
| 326 | 20240813 | 135800 | 1792796170 | 3495 | 3495 | 3495 | 3495 | 188 |
| 327 | 20240813 | 135700 | 1792139110 | 3495 | 3495 | 3495 | 3495 | 1 |
| 328 | 20240813 | 135600 | 1792135615 | 3505 | 3505 | 3505 | 3505 | 726 |
| 329 | 20240813 | 135500 | 1789590985 | 3500 | 3500 | 3500 | 3500 | 0 |
| 330 | 20240813 | 135400 | 1789590985 | 3500 | 3500 | 3500 | 3500 | 657 |
| 331 | 20240813 | 135300 | 1787291485 | 3500 | 3500 | 3500 | 3500 | 412 |
| 332 | 20240813 | 135200 | 1785849485 | 3505 | 3500 | 3505 | 3500 | 408 |
| 333 | 20240813 | 135100 | 1784419595 | 3505 | 3505 | 3505 | 3505 | 9 |
| 334 | 20240813 | 135000 | 1784388050 | 3505 | 3505 | 3505 | 3505 | 11 |
| 335 | 20240813 | 134900 | 1784349495 | 3500 | 3500 | 3500 | 3500 | 0 |
| 336 | 20240813 | 134800 | 1784349495 | 3500 | 3500 | 3500 | 3500 | 3 |
| 337 | 20240813 | 134700 | 1784338995 | 3510 | 3510 | 3510 | 3510 | 153 |
| 338 | 20240813 | 134600 | 1783801965 | 3510 | 3510 | 3510 | 3510 | 0 |
| 339 | 20240813 | 134500 | 1783801965 | 3510 | 3510 | 3510 | 3510 | 491 |
| 340 | 20240813 | 134400 | 1782078555 | 3500 | 3500 | 3500 | 3500 | 0 |
| 341 | 20240813 | 134300 | 1782078555 | 3500 | 3505 | 3505 | 3500 | 52 |
| 342 | 20240813 | 134200 | 1781896305 | 3505 | 3505 | 3505 | 3505 | 3 |
| 343 | 20240813 | 134100 | 1781885790 | 3510 | 3510 | 3510 | 3510 | 10 |
| 344 | 20240813 | 134000 | 1781850690 | 3490 | 3495 | 3500 | 3485 | 5173 |
| 345 | 20240813 | 133900 | 1763793045 | 3495 | 3495 | 3495 | 3495 | 0 |
| 346 | 20240813 | 133800 | 1763793045 | 3495 | 3495 | 3495 | 3495 | 721 |
| 347 | 20240813 | 133700 | 1761273150 | 3500 | 3505 | 3510 | 3500 | 3826 |
| 348 | 20240813 | 133600 | 1747877120 | 3505 | 3505 | 3505 | 3490 | 1018 |
| 349 | 20240813 | 133500 | 1744311630 | 3505 | 3505 | 3505 | 3505 | 0 |
| 350 | 20240813 | 133400 | 1744311630 | 3505 | 3505 | 3505 | 3505 | 292 |
| 351 | 20240813 | 133300 | 1743288170 | 3510 | 3505 | 3510 | 3495 | 1311 |
| 352 | 20240813 | 133200 | 1738703595 | 3485 | 3485 | 3485 | 3485 | 200 |
| 353 | 20240813 | 133100 | 1738006595 | 3475 | 3500 | 3500 | 3475 | 6395 |
| 354 | 20240813 | 133000 | 1715713165 | 3515 | 3515 | 3515 | 3515 | 1 |
| 355 | 20240813 | 132900 | 1715709650 | 3510 | 3510 | 3510 | 3505 | 520 |
| 356 | 20240813 | 132800 | 1713886450 | 3515 | 3515 | 3515 | 3515 | 52 |
| 357 | 20240813 | 132700 | 1713703670 | 3515 | 3515 | 3515 | 3515 | 20 |
| 358 | 20240813 | 132600 | 1713633370 | 3515 | 3515 | 3515 | 3515 | 645 |
| 359 | 20240813 | 132500 | 1711366195 | 3515 | 3500 | 3515 | 3500 | 1470 |
| 360 | 20240813 | 132400 | 1706209635 | 3500 | 3510 | 3515 | 3500 | 1065 |
| 361 | 20240813 | 132300 | 1702475690 | 3505 | 3505 | 3505 | 3505 | 0 |
| 362 | 20240813 | 132200 | 1702475690 | 3505 | 3510 | 3510 | 3505 | 891 |
| 363 | 20240813 | 132100 | 1699352225 | 3510 | 3510 | 3510 | 3510 | 3 |
| 364 | 20240813 | 132000 | 1699341695 | 3515 | 3515 | 3515 | 3510 | 90 |
| 365 | 20240813 | 131900 | 1699025610 | 3515 | 3515 | 3515 | 3515 | 0 |
| 366 | 20240813 | 131800 | 1699025610 | 3515 | 3515 | 3515 | 3515 | 0 |
| 367 | 20240813 | 131700 | 1699025610 | 3515 | 3515 | 3515 | 3515 | 51 |
| 368 | 20240813 | 131600 | 1698846345 | 3515 | 3515 | 3515 | 3515 | 60 |
| 369 | 20240813 | 131500 | 1698635445 | 3520 | 3525 | 3525 | 3520 | 238 |
| 370 | 20240813 | 131400 | 1697797110 | 3525 | 3525 | 3525 | 3525 | 241 |
| 371 | 20240813 | 131300 | 1696947585 | 3525 | 3530 | 3530 | 3525 | 1339 |
| 372 | 20240813 | 131200 | 1692227515 | 3530 | 3525 | 3530 | 3525 | 1056 |
| 373 | 20240813 | 131100 | 1688502060 | 3520 | 3505 | 3520 | 3505 | 3522 |
| 374 | 20240813 | 131000 | 1676132100 | 3520 | 3510 | 3520 | 3510 | 2401 |
| 375 | 20240813 | 130900 | 1667699585 | 3515 | 3505 | 3515 | 3505 | 1049 |
| 376 | 20240813 | 130800 | 1664022350 | 3520 | 3510 | 3520 | 3510 | 423 |
| 377 | 20240813 | 130700 | 1662535125 | 3520 | 3495 | 3520 | 3495 | 97 |
| 378 | 20240813 | 130600 | 1662195430 | 3490 | 3500 | 3500 | 3490 | 2001 |
| 379 | 20240813 | 130500 | 1655191940 | 3500 | 3515 | 3515 | 3500 | 15 |
| 380 | 20240813 | 130400 | 1655139320 | 3515 | 3495 | 3515 | 3480 | 5593 |
| 381 | 20240813 | 130300 | 1635631795 | 3495 | 3505 | 3505 | 3490 | 8177 |
| 382 | 20240813 | 130200 | 1607051255 | 3500 | 3500 | 3500 | 3500 | 0 |
| 383 | 20240813 | 130100 | 1607051255 | 3500 | 3500 | 3500 | 3500 | 253 |
| 384 | 20240813 | 130000 | 1606165755 | 3500 | 3525 | 3525 | 3500 | 22 |
| 385 | 20240813 | 125900 | 1606088255 | 3525 | 3525 | 3525 | 3525 | 70 |
| 386 | 20240813 | 125800 | 1605841505 | 3525 | 3515 | 3525 | 3515 | 18 |
| 387 | 20240813 | 125700 | 1605778225 | 3495 | 3505 | 3510 | 3495 | 2402 |
| 388 | 20240813 | 125600 | 1597362870 | 3505 | 3510 | 3510 | 3505 | 3 |
| 389 | 20240813 | 125500 | 1597352345 | 3495 | 3500 | 3515 | 3495 | 7110 |
| 390 | 20240813 | 125400 | 1572468650 | 3500 | 3505 | 3520 | 3500 | 4706 |
| 391 | 20240813 | 125300 | 1555952855 | 3515 | 3515 | 3520 | 3505 | 17 |
| 392 | 20240813 | 125200 | 1555893185 | 3520 | 3505 | 3520 | 3500 | 1911 |
| 393 | 20240813 | 125100 | 1549204460 | 3500 | 3530 | 3540 | 3500 | 10074 |
| 394 | 20240813 | 125000 | 1513890595 | 3530 | 3530 | 3530 | 3530 | 0 |
| 395 | 20240813 | 124900 | 1513890595 | 3530 | 3535 | 3535 | 3530 | 726 |
| 396 | 20240813 | 124800 | 1511324755 | 3545 | 3545 | 3545 | 3545 | 0 |
| 397 | 20240813 | 124700 | 1511324755 | 3545 | 3545 | 3545 | 3545 | 0 |
| 398 | 20240813 | 124600 | 1511324755 | 3545 | 3545 | 3545 | 3535 | 1036 |
| 399 | 20240813 | 124500 | 1507652505 | 3545 | 3545 | 3545 | 3535 | 579 |
| 400 | 20240813 | 124400 | 1505600730 | 3545 | 3540 | 3545 | 3540 | 3 |
| 401 | 20240813 | 124300 | 1505590105 | 3535 | 3545 | 3545 | 3535 | 381 |
| 402 | 20240813 | 124200 | 1504243220 | 3545 | 3535 | 3545 | 3535 | 170 |
| 403 | 20240813 | 124100 | 1503642210 | 3535 | 3530 | 3535 | 3520 | 931 |
| 404 | 20240813 | 124000 | 1500364940 | 3530 | 3520 | 3530 | 3520 | 1551 |
| 405 | 20240813 | 123900 | 1494889930 | 3530 | 3530 | 3530 | 3530 | 5 |
| 406 | 20240813 | 123800 | 1494872280 | 3530 | 3520 | 3530 | 3520 | 310 |
| 407 | 20240813 | 123700 | 1493780980 | 3535 | 3535 | 3535 | 3535 | 0 |
| 408 | 20240813 | 123600 | 1493780980 | 3535 | 3535 | 3535 | 3515 | 6 |
| 409 | 20240813 | 123500 | 1493759790 | 3535 | 3540 | 3540 | 3535 | 3 |
| 410 | 20240813 | 123400 | 1493749180 | 3515 | 3535 | 3535 | 3515 | 401 |
| 411 | 20240813 | 123300 | 1492339645 | 3510 | 3545 | 3545 | 3510 | 5960 |
| 412 | 20240813 | 123200 | 1471391145 | 3520 | 3540 | 3545 | 3520 | 310 |
| 413 | 20240813 | 123100 | 1470294135 | 3540 | 3540 | 3540 | 3540 | 503 |
| 414 | 20240813 | 123000 | 1468513515 | 3525 | 3545 | 3545 | 3505 | 8840 |
| 415 | 20240813 | 122900 | 1437404830 | 3545 | 3545 | 3545 | 3545 | 10 |
| 416 | 20240813 | 122800 | 1437369380 | 3550 | 3550 | 3550 | 3550 | 1 |
| 417 | 20240813 | 122700 | 1437365830 | 3550 | 3550 | 3550 | 3550 | 287 |
| 418 | 20240813 | 122600 | 1436346980 | 3550 | 3550 | 3550 | 3545 | 15 |
| 419 | 20240813 | 122500 | 1436293735 | 3545 | 3525 | 3545 | 3525 | 345 |
| 420 | 20240813 | 122400 | 1435070730 | 3545 | 3545 | 3545 | 3545 | 0 |
| 421 | 20240813 | 122300 | 1435070730 | 3545 | 3545 | 3545 | 3545 | 1 |
| 422 | 20240813 | 122200 | 1435067185 | 3525 | 3525 | 3525 | 3525 | 31 |
| 423 | 20240813 | 122100 | 1434957910 | 3545 | 3520 | 3545 | 3520 | 1185 |
| 424 | 20240813 | 122000 | 1430780220 | 3520 | 3540 | 3540 | 3520 | 3758 |
| 425 | 20240813 | 121900 | 1417540550 | 3550 | 3550 | 3550 | 3550 | 1 |
| 426 | 20240813 | 121800 | 1417537000 | 3555 | 3555 | 3555 | 3555 | 1 |
| 427 | 20240813 | 121700 | 1417533445 | 3540 | 3540 | 3540 | 3540 | 50 |
| 428 | 20240813 | 121600 | 1417356445 | 3560 | 3560 | 3560 | 3560 | 3 |
| 429 | 20240813 | 121500 | 1417345765 | 3565 | 3555 | 3565 | 3555 | 2091 |
| 430 | 20240813 | 121400 | 1409906765 | 3535 | 3555 | 3555 | 3535 | 477 |
| 431 | 20240813 | 121300 | 1408219470 | 3555 | 3555 | 3555 | 3555 | 0 |
| 432 | 20240813 | 121200 | 1408219470 | 3555 | 3555 | 3555 | 3555 | 59 |
| 433 | 20240813 | 121100 | 1408009725 | 3555 | 3540 | 3555 | 3525 | 49 |
| 434 | 20240813 | 121000 | 1407836635 | 3540 | 3540 | 3540 | 3540 | 485 |
| 435 | 20240813 | 120900 | 1406119735 | 3540 | 3540 | 3540 | 3540 | 0 |
| 436 | 20240813 | 120800 | 1406119735 | 3540 | 3550 | 3550 | 3540 | 40 |
| 437 | 20240813 | 120700 | 1405978035 | 3550 | 3555 | 3555 | 3550 | 1157 |
| 438 | 20240813 | 120600 | 1401868545 | 3555 | 3555 | 3555 | 3555 | 4 |
| 439 | 20240813 | 120500 | 1401854325 | 3550 | 3550 | 3550 | 3550 | 159 |
| 440 | 20240813 | 120400 | 1401289875 | 3550 | 3550 | 3550 | 3550 | 8 |
| 441 | 20240813 | 120300 | 1401261475 | 3555 | 3555 | 3555 | 3555 | 3 |
| 442 | 20240813 | 120200 | 1401250810 | 3555 | 3550 | 3555 | 3550 | 164 |
| 443 | 20240813 | 120100 | 1400667795 | 3550 | 3555 | 3555 | 3550 | 174 |
| 444 | 20240813 | 120000 | 1400050035 | 3555 | 3555 | 3555 | 3555 | 30 |
| 445 | 20240813 | 115900 | 1399943385 | 3550 | 3555 | 3560 | 3550 | 1835 |
| 446 | 20240813 | 115800 | 1393420950 | 3555 | 3555 | 3555 | 3555 | 455 |
| 447 | 20240813 | 115700 | 1391803425 | 3555 | 3550 | 3555 | 3550 | 1007 |
| 448 | 20240813 | 115600 | 1388225850 | 3540 | 3540 | 3540 | 3540 | 4 |
| 449 | 20240813 | 115500 | 1388211690 | 3525 | 3525 | 3540 | 3525 | 3065 |
| 450 | 20240813 | 115400 | 1377407475 | 3545 | 3535 | 3545 | 3535 | 572 |
| 451 | 20240813 | 115300 | 1375385445 | 3535 | 3535 | 3535 | 3535 | 438 |
| 452 | 20240813 | 115200 | 1373837115 | 3535 | 3545 | 3545 | 3535 | 65 |
| 453 | 20240813 | 115100 | 1373607060 | 3550 | 3550 | 3550 | 3550 | 1 |
| 454 | 20240813 | 115000 | 1373603510 | 3550 | 3550 | 3550 | 3550 | 1 |
| 455 | 20240813 | 114900 | 1373599960 | 3535 | 3535 | 3550 | 3535 | 200 |
| 456 | 20240813 | 114800 | 1372892195 | 3545 | 3545 | 3545 | 3545 | 574 |
| 457 | 20240813 | 114700 | 1370857365 | 3545 | 3545 | 3545 | 3545 | 3 |
| 458 | 20240813 | 114600 | 1370846730 | 3545 | 3545 | 3545 | 3545 | 105 |
| 459 | 20240813 | 114500 | 1370474505 | 3545 | 3545 | 3545 | 3535 | 45 |
| 460 | 20240813 | 114400 | 1370315020 | 3545 | 3545 | 3545 | 3545 | 1033 |
| 461 | 20240813 | 114300 | 1366653035 | 3545 | 3545 | 3545 | 3545 | 0 |
| 462 | 20240813 | 114200 | 1366653035 | 3545 | 3535 | 3545 | 3525 | 368 |
| 463 | 20240813 | 114100 | 1365351470 | 3540 | 3515 | 3540 | 3515 | 1438 |
| 464 | 20240813 | 114000 | 1360295900 | 3530 | 3540 | 3540 | 3510 | 3574 |
| 465 | 20240813 | 113900 | 1347727260 | 3545 | 3530 | 3545 | 3515 | 5147 |
| 466 | 20240813 | 113800 | 1329613800 | 3525 | 3525 | 3530 | 3525 | 601 |
| 467 | 20240813 | 113700 | 1327494925 | 3525 | 3525 | 3525 | 3525 | 114 |
| 468 | 20240813 | 113600 | 1327093075 | 3540 | 3540 | 3540 | 3540 | 201 |
| 469 | 20240813 | 113500 | 1326381535 | 3520 | 3535 | 3535 | 3520 | 2845 |
| 470 | 20240813 | 113400 | 1316361165 | 3530 | 3535 | 3535 | 3530 | 3155 |
| 471 | 20240813 | 113300 | 1305216235 | 3535 | 3540 | 3540 | 3535 | 1511 |
| 472 | 20240813 | 113200 | 1299874285 | 3535 | 3540 | 3540 | 3535 | 1161 |
| 473 | 20240813 | 113100 | 1295769650 | 3535 | 3545 | 3550 | 3530 | 6579 |
| 474 | 20240813 | 113000 | 1272499820 | 3545 | 3575 | 3575 | 3545 | 2303 |
| 475 | 20240813 | 112900 | 1264334435 | 3550 | 3550 | 3550 | 3550 | 1006 |
| 476 | 20240813 | 112800 | 1260763135 | 3575 | 3575 | 3575 | 3575 | 1 |
| 477 | 20240813 | 112700 | 1260759560 | 3545 | 3550 | 3550 | 3545 | 236 |
| 478 | 20240813 | 112600 | 1259921765 | 3550 | 3575 | 3575 | 3550 | 1862 |
| 479 | 20240813 | 112500 | 1253309775 | 3555 | 3555 | 3555 | 3555 | 25 |
| 480 | 20240813 | 112400 | 1253220900 | 3560 | 3560 | 3560 | 3560 | 413 |
| 481 | 20240813 | 112300 | 1251750620 | 3560 | 3575 | 3575 | 3560 | 504 |
| 482 | 20240813 | 112200 | 1249956335 | 3585 | 3585 | 3585 | 3585 | 0 |
| 483 | 20240813 | 112100 | 1249956335 | 3585 | 3585 | 3585 | 3585 | 150 |
| 484 | 20240813 | 112000 | 1249418585 | 3585 | 3585 | 3585 | 3585 | 10 |
| 485 | 20240813 | 111900 | 1249382735 | 3560 | 3580 | 3580 | 3560 | 935 |
| 486 | 20240813 | 111800 | 1246046675 | 3580 | 3580 | 3580 | 3580 | 15 |
| 487 | 20240813 | 111700 | 1245992975 | 3580 | 3580 | 3580 | 3580 | 500 |
| 488 | 20240813 | 111600 | 1244202975 | 3580 | 3575 | 3580 | 3575 | 5 |
| 489 | 20240813 | 111500 | 1244185090 | 3575 | 3575 | 3575 | 3575 | 101 |
| 490 | 20240813 | 111400 | 1243824015 | 3550 | 3560 | 3560 | 3550 | 731 |
| 491 | 20240813 | 111300 | 1241223015 | 3550 | 3550 | 3560 | 3550 | 1664 |
| 492 | 20240813 | 111200 | 1235315755 | 3560 | 3555 | 3560 | 3550 | 458 |
| 493 | 20240813 | 111100 | 1233688840 | 3560 | 3560 | 3560 | 3560 | 500 |
| 494 | 20240813 | 111000 | 1231908840 | 3560 | 3560 | 3560 | 3555 | 3141 |
| 495 | 20240813 | 110900 | 1220730880 | 3560 | 3565 | 3565 | 3560 | 4637 |
| 496 | 20240813 | 110800 | 1204208880 | 3570 | 3570 | 3570 | 3570 | 0 |
| 497 | 20240813 | 110700 | 1204208880 | 3570 | 3575 | 3575 | 3570 | 1599 |
| 498 | 20240813 | 110600 | 1198500200 | 3570 | 3570 | 3570 | 3570 | 484 |
| 499 | 20240813 | 110500 | 1196772320 | 3575 | 3575 | 3575 | 3575 | 225 |
| 500 | 20240813 | 110400 | 1195967945 | 3585 | 3575 | 3585 | 3575 | 142 |
| 501 | 20240813 | 110300 | 1195459665 | 3575 | 3575 | 3575 | 3575 | 21 |
| 502 | 20240813 | 110200 | 1195384590 | 3570 | 3570 | 3570 | 3570 | 3 |
| 503 | 20240813 | 110100 | 1195373880 | 3565 | 3565 | 3565 | 3565 | 845 |
| 504 | 20240813 | 110000 | 1192361455 | 3585 | 3585 | 3585 | 3585 | 0 |
| 505 | 20240813 | 105900 | 1192361455 | 3585 | 3580 | 3585 | 3580 | 1602 |
| 506 | 20240813 | 105800 | 1186622435 | 3575 | 3575 | 3575 | 3575 | 0 |
| 507 | 20240813 | 105700 | 1186622435 | 3575 | 3565 | 3575 | 3565 | 3003 |
| 508 | 20240813 | 105600 | 1175886730 | 3565 | 3565 | 3570 | 3560 | 2601 |
| 509 | 20240813 | 105500 | 1166613160 | 3570 | 3565 | 3575 | 3565 | 868 |
| 510 | 20240813 | 105400 | 1163518725 | 3575 | 3575 | 3575 | 3575 | 0 |
| 511 | 20240813 | 105300 | 1163518725 | 3575 | 3575 | 3575 | 3575 | 3 |
| 512 | 20240813 | 105200 | 1163508000 | 3575 | 3575 | 3575 | 3560 | 1406 |
| 513 | 20240813 | 105100 | 1158499930 | 3575 | 3565 | 3575 | 3565 | 966 |
| 514 | 20240813 | 105000 | 1155056130 | 3570 | 3575 | 3575 | 3570 | 912 |
| 515 | 20240813 | 104900 | 1151797250 | 3575 | 3565 | 3575 | 3565 | 564 |
| 516 | 20240813 | 104800 | 1149785580 | 3570 | 3570 | 3570 | 3570 | 101 |
| 517 | 20240813 | 104700 | 1149425010 | 3575 | 3560 | 3575 | 3560 | 1182 |
| 518 | 20240813 | 104600 | 1145211850 | 3575 | 3575 | 3575 | 3565 | 5 |
| 519 | 20240813 | 104500 | 1145194005 | 3565 | 3560 | 3575 | 3560 | 402 |
| 520 | 20240813 | 104400 | 1143761220 | 3565 | 3570 | 3575 | 3565 | 702 |
| 521 | 20240813 | 104300 | 1141258520 | 3570 | 3570 | 3570 | 3565 | 1003 |
| 522 | 20240813 | 104200 | 1137677815 | 3565 | 3555 | 3570 | 3555 | 92 |
| 523 | 20240813 | 104100 | 1137350730 | 3555 | 3570 | 3570 | 3555 | 10 |
| 524 | 20240813 | 104000 | 1137315165 | 3575 | 3550 | 3575 | 3550 | 142 |
| 525 | 20240813 | 103900 | 1136811040 | 3550 | 3550 | 3550 | 3545 | 1351 |
| 526 | 20240813 | 103800 | 1132015485 | 3550 | 3555 | 3555 | 3550 | 846 |
| 527 | 20240813 | 103700 | 1129012125 | 3555 | 3555 | 3555 | 3555 | 0 |
| 528 | 20240813 | 103600 | 1129012125 | 3555 | 3555 | 3555 | 3555 | 1218 |
| 529 | 20240813 | 103500 | 1124682135 | 3550 | 3560 | 3560 | 3550 | 1498 |
| 530 | 20240813 | 103400 | 1119362645 | 3560 | 3560 | 3560 | 3560 | 1 |
| 531 | 20240813 | 103300 | 1119359085 | 3550 | 3550 | 3550 | 3550 | 0 |
| 532 | 20240813 | 103200 | 1119359085 | 3550 | 3560 | 3560 | 3550 | 495 |
| 533 | 20240813 | 103100 | 1117598630 | 3560 | 3565 | 3565 | 3560 | 413 |
| 534 | 20240813 | 103000 | 1116128120 | 3560 | 3565 | 3565 | 3560 | 446 |
| 535 | 20240813 | 102900 | 1114540210 | 3580 | 3580 | 3580 | 3580 | 0 |
| 536 | 20240813 | 102800 | 1114540210 | 3580 | 3580 | 3580 | 3580 | 8 |
| 537 | 20240813 | 102700 | 1114511570 | 3560 | 3560 | 3570 | 3560 | 9992 |
| 538 | 20240813 | 102600 | 1078892615 | 3555 | 3540 | 3555 | 3530 | 2344 |
| 539 | 20240813 | 102500 | 1070596150 | 3540 | 3550 | 3565 | 3535 | 6467 |
| 540 | 20240813 | 102400 | 1047658680 | 3565 | 3570 | 3570 | 3555 | 11488 |
| 541 | 20240813 | 102300 | 1006755580 | 3565 | 3575 | 3575 | 3565 | 5355 |
| 542 | 20240813 | 102200 | 987656160 | 3575 | 3575 | 3575 | 3575 | 10 |
| 543 | 20240813 | 102100 | 987620410 | 3595 | 3575 | 3595 | 3575 | 21 |
| 544 | 20240813 | 102000 | 987544935 | 3595 | 3595 | 3595 | 3595 | 0 |
| 545 | 20240813 | 101900 | 987544935 | 3595 | 3595 | 3595 | 3570 | 12 |
| 546 | 20240813 | 101800 | 987502045 | 3570 | 3565 | 3595 | 3565 | 2540 |
| 547 | 20240813 | 101700 | 978441665 | 3595 | 3585 | 3595 | 3565 | 612 |
| 548 | 20240813 | 101600 | 976248775 | 3580 | 3570 | 3580 | 3565 | 1611 |
| 549 | 20240813 | 101500 | 970487760 | 3570 | 3570 | 3570 | 3570 | 500 |
| 550 | 20240813 | 101400 | 968702760 | 3565 | 3570 | 3570 | 3565 | 775 |
| 551 | 20240813 | 101300 | 965937180 | 3565 | 3570 | 3570 | 3565 | 1425 |
| 552 | 20240813 | 101200 | 960850470 | 3570 | 3570 | 3590 | 3570 | 4131 |
| 553 | 20240813 | 101100 | 946072800 | 3575 | 3585 | 3585 | 3575 | 4023 |
| 554 | 20240813 | 101000 | 931663090 | 3585 | 3585 | 3585 | 3585 | 0 |
| 555 | 20240813 | 100900 | 931663090 | 3585 | 3585 | 3585 | 3575 | 967 |
| 556 | 20240813 | 100800 | 928200050 | 3585 | 3580 | 3585 | 3575 | 1496 |
| 557 | 20240813 | 100700 | 922847885 | 3580 | 3575 | 3580 | 3575 | 771 |
| 558 | 20240813 | 100600 | 920089490 | 3575 | 3580 | 3580 | 3575 | 351 |
| 559 | 20240813 | 100500 | 918833110 | 3580 | 3580 | 3580 | 3580 | 2392 |
| 560 | 20240813 | 100400 | 910269750 | 3585 | 3585 | 3585 | 3585 | 810 |
| 561 | 20240813 | 100300 | 907365900 | 3585 | 3585 | 3585 | 3580 | 330 |
| 562 | 20240813 | 100200 | 906184265 | 3580 | 3595 | 3595 | 3580 | 1156 |
| 563 | 20240813 | 100100 | 902028535 | 3600 | 3590 | 3600 | 3585 | 154 |
| 564 | 20240813 | 100000 | 901476380 | 3585 | 3590 | 3590 | 3585 | 1213 |
| 565 | 20240813 | 095900 | 897124480 | 3590 | 3590 | 3590 | 3590 | 0 |
| 566 | 20240813 | 095800 | 897124480 | 3590 | 3590 | 3590 | 3590 | 938 |
| 567 | 20240813 | 095700 | 893757060 | 3590 | 3590 | 3590 | 3590 | 80 |
| 568 | 20240813 | 095600 | 893469860 | 3600 | 3585 | 3600 | 3585 | 669 |
| 569 | 20240813 | 095500 | 891067825 | 3595 | 3595 | 3595 | 3590 | 444 |
| 570 | 20240813 | 095400 | 889472270 | 3595 | 3595 | 3595 | 3590 | 2406 |
| 571 | 20240813 | 095300 | 880822750 | 3595 | 3605 | 3605 | 3595 | 2184 |
| 572 | 20240813 | 095200 | 872952000 | 3605 | 3625 | 3625 | 3605 | 214 |
| 573 | 20240813 | 095100 | 872178895 | 3630 | 3630 | 3630 | 3630 | 107 |
| 574 | 20240813 | 095000 | 871790485 | 3630 | 3620 | 3630 | 3600 | 2475 |
| 575 | 20240813 | 094900 | 862810185 | 3620 | 3605 | 3620 | 3605 | 2218 |
| 576 | 20240813 | 094800 | 854788495 | 3605 | 3605 | 3610 | 3590 | 1042 |
| 577 | 20240813 | 094700 | 851032810 | 3605 | 3600 | 3605 | 3590 | 3691 |
| 578 | 20240813 | 094600 | 837734965 | 3600 | 3570 | 3600 | 3570 | 10779 |
| 579 | 20240813 | 094500 | 799038865 | 3590 | 3570 | 3590 | 3570 | 693 |
| 580 | 20240813 | 094400 | 796552475 | 3565 | 3590 | 3590 | 3565 | 213 |
| 581 | 20240813 | 094300 | 795792650 | 3590 | 3560 | 3590 | 3560 | 188 |
| 582 | 20240813 | 094200 | 795119030 | 3575 | 3565 | 3575 | 3560 | 3536 |
| 583 | 20240813 | 094100 | 782516270 | 3575 | 3565 | 3575 | 3565 | 399 |
| 584 | 20240813 | 094000 | 781093825 | 3565 | 3580 | 3580 | 3565 | 10249 |
| 585 | 20240813 | 093900 | 744514125 | 3580 | 3590 | 3600 | 3580 | 1621 |
| 586 | 20240813 | 093800 | 738703680 | 3580 | 3570 | 3585 | 3570 | 3041 |
| 587 | 20240813 | 093700 | 727823815 | 3570 | 3580 | 3605 | 3570 | 35869 |
| 588 | 20240813 | 093600 | 599439420 | 3575 | 3585 | 3600 | 3575 | 4651 |
| 589 | 20240813 | 093500 | 582788330 | 3585 | 3595 | 3595 | 3585 | 3366 |
| 590 | 20240813 | 093400 | 570702465 | 3595 | 3595 | 3595 | 3595 | 62 |
| 591 | 20240813 | 093300 | 570479575 | 3595 | 3590 | 3615 | 3590 | 3690 |
| 592 | 20240813 | 093200 | 557221240 | 3590 | 3600 | 3600 | 3590 | 3507 |
| 593 | 20240813 | 093100 | 544615190 | 3595 | 3595 | 3610 | 3595 | 657 |
| 594 | 20240813 | 093000 | 542247170 | 3590 | 3595 | 3595 | 3590 | 2200 |
| 595 | 20240813 | 092900 | 534342970 | 3595 | 3595 | 3600 | 3595 | 835 |
| 596 | 20240813 | 092800 | 531338750 | 3600 | 3600 | 3600 | 3580 | 6775 |
| 597 | 20240813 | 092700 | 507019730 | 3600 | 3605 | 3620 | 3595 | 4209 |
| 598 | 20240813 | 092600 | 491860260 | 3620 | 3605 | 3620 | 3605 | 225 |
| 599 | 20240813 | 092500 | 491049075 | 3605 | 3610 | 3610 | 3605 | 3139 |
| 600 | 20240813 | 092400 | 479731540 | 3610 | 3625 | 3625 | 3610 | 5331 |
| 601 | 20240813 | 092300 | 460443700 | 3630 | 3645 | 3645 | 3630 | 5184 |
| 602 | 20240813 | 092200 | 441582615 | 3645 | 3650 | 3650 | 3645 | 3501 |
| 603 | 20240813 | 092100 | 428820750 | 3650 | 3645 | 3675 | 3645 | 1098 |
| 604 | 20240813 | 092000 | 424805145 | 3645 | 3645 | 3645 | 3645 | 263 |
| 605 | 20240813 | 091900 | 423846510 | 3645 | 3645 | 3645 | 3645 | 376 |
| 606 | 20240813 | 091800 | 422475990 | 3645 | 3655 | 3675 | 3640 | 7643 |
| 607 | 20240813 | 091700 | 394576900 | 3650 | 3660 | 3660 | 3650 | 5023 |
| 608 | 20240813 | 091600 | 376200355 | 3675 | 3675 | 3675 | 3675 | 0 |
| 609 | 20240813 | 091500 | 376200355 | 3675 | 3675 | 3675 | 3675 | 26 |
| 610 | 20240813 | 091400 | 376104805 | 3660 | 3665 | 3675 | 3655 | 1537 |
| 611 | 20240813 | 091300 | 370460610 | 3665 | 3655 | 3665 | 3645 | 3220 |
| 612 | 20240813 | 091200 | 358686245 | 3645 | 3660 | 3660 | 3645 | 1666 |
| 613 | 20240813 | 091100 | 352609840 | 3665 | 3660 | 3665 | 3640 | 1621 |
| 614 | 20240813 | 091000 | 346675950 | 3655 | 3635 | 3655 | 3625 | 4246 |
| 615 | 20240813 | 090900 | 331203555 | 3610 | 3620 | 3625 | 3605 | 2997 |
| 616 | 20240813 | 090800 | 320388310 | 3610 | 3625 | 3630 | 3605 | 21030 |
| 617 | 20240813 | 090700 | 244355440 | 3625 | 3640 | 3655 | 3620 | 11086 |
| 618 | 20240813 | 090600 | 204112830 | 3635 | 3645 | 3645 | 3635 | 3047 |
| 619 | 20240813 | 090500 | 193024820 | 3645 | 3655 | 3655 | 3645 | 9476 |
| 620 | 20240813 | 090400 | 158419065 | 3655 | 3685 | 3685 | 3650 | 7126 |
| 621 | 20240813 | 090300 | 132367780 | 3685 | 3670 | 3690 | 3660 | 1164 |
| 622 | 20240813 | 090200 | 128095120 | 3665 | 3640 | 3665 | 3625 | 4521 |
| 623 | 20240813 | 090100 | 111602595 | 3665 | 3670 | 3670 | 3625 | 15014 |
| 624 | 20240813 | 090000 | 56829915 | 3660 | 3705 | 3705 | 3660 | 15390 |