33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240822 | 191900 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 2628 |
| 3 | 20240822 | 191800 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 4 | 20240822 | 191700 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 5 | 20240822 | 191600 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 6 | 20240822 | 191500 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 7 | 20240822 | 191400 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 8 | 20240822 | 191300 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 9 | 20240822 | 191200 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 10 | 20240822 | 191100 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 11 | 20240822 | 191000 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 12 | 20240822 | 190900 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 13 | 20240822 | 190800 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 14 | 20240822 | 190700 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 15 | 20240822 | 190600 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 16 | 20240822 | 190500 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 17 | 20240822 | 190400 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 18 | 20240822 | 190300 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 19 | 20240822 | 190200 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 20 | 20240822 | 190100 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 21 | 20240822 | 190000 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 22 | 20240822 | 185900 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 23 | 20240822 | 185800 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 24 | 20240822 | 185700 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 25 | 20240822 | 185600 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 26 | 20240822 | 185500 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 27 | 20240822 | 185400 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 28 | 20240822 | 185300 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 29 | 20240822 | 185200 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 30 | 20240822 | 185100 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 31 | 20240822 | 185000 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 32 | 20240822 | 184900 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 2628 |
| 33 | 20240822 | 184800 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 34 | 20240822 | 184700 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 35 | 20240822 | 184600 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 36 | 20240822 | 184500 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 37 | 20240822 | 184400 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 38 | 20240822 | 184300 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 39 | 20240822 | 184200 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 40 | 20240822 | 184100 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 41 | 20240822 | 184000 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 42 | 20240822 | 183900 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 43 | 20240822 | 183800 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 44 | 20240822 | 183700 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 45 | 20240822 | 183600 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 46 | 20240822 | 183500 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 47 | 20240822 | 183400 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 48 | 20240822 | 183300 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 49 | 20240822 | 183200 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 50 | 20240822 | 183100 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 51 | 20240822 | 183000 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 52 | 20240822 | 182900 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 53 | 20240822 | 182800 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 54 | 20240822 | 182700 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 55 | 20240822 | 182600 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 56 | 20240822 | 182500 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 57 | 20240822 | 182400 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 58 | 20240822 | 182300 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 59 | 20240822 | 182200 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 60 | 20240822 | 182100 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 61 | 20240822 | 182000 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 62 | 20240822 | 181900 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 2628 |
| 63 | 20240822 | 181800 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 64 | 20240822 | 181700 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 65 | 20240822 | 181600 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 66 | 20240822 | 181500 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 67 | 20240822 | 181400 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 68 | 20240822 | 181300 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 69 | 20240822 | 181200 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 70 | 20240822 | 181100 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 71 | 20240822 | 181000 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 72 | 20240822 | 180900 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 73 | 20240822 | 180800 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 74 | 20240822 | 180700 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 75 | 20240822 | 180600 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 76 | 20240822 | 180500 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 77 | 20240822 | 180400 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 78 | 20240822 | 180300 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 79 | 20240822 | 180200 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 80 | 20240822 | 180100 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 81 | 20240822 | 180000 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 82 | 20240822 | 175900 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 83 | 20240822 | 175800 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 84 | 20240822 | 175700 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 85 | 20240822 | 175600 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 86 | 20240822 | 175500 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 87 | 20240822 | 175400 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 88 | 20240822 | 175300 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 89 | 20240822 | 175200 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 90 | 20240822 | 175100 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 91 | 20240822 | 175000 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 92 | 20240822 | 174900 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 2628 |
| 93 | 20240822 | 174800 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 94 | 20240822 | 174700 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 95 | 20240822 | 174600 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 96 | 20240822 | 174500 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 97 | 20240822 | 174400 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 98 | 20240822 | 174300 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 99 | 20240822 | 174200 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 100 | 20240822 | 174100 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 101 | 20240822 | 174000 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 102 | 20240822 | 173900 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 103 | 20240822 | 173800 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 104 | 20240822 | 173700 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 105 | 20240822 | 173600 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 106 | 20240822 | 173500 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 107 | 20240822 | 173400 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 108 | 20240822 | 173300 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 109 | 20240822 | 173200 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 110 | 20240822 | 173100 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 111 | 20240822 | 173000 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 112 | 20240822 | 172900 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 113 | 20240822 | 172800 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 114 | 20240822 | 172700 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 115 | 20240822 | 172600 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 116 | 20240822 | 172500 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 117 | 20240822 | 172400 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 118 | 20240822 | 172300 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 119 | 20240822 | 172200 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 120 | 20240822 | 172100 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 121 | 20240822 | 172000 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 122 | 20240822 | 171900 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 2628 |
| 123 | 20240822 | 171800 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 124 | 20240822 | 171700 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 125 | 20240822 | 171600 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 126 | 20240822 | 171500 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 127 | 20240822 | 171400 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 128 | 20240822 | 171300 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 129 | 20240822 | 171200 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 130 | 20240822 | 171100 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 131 | 20240822 | 171000 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 132 | 20240822 | 170900 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 133 | 20240822 | 170800 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 134 | 20240822 | 170700 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 135 | 20240822 | 170600 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 136 | 20240822 | 170500 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 137 | 20240822 | 170400 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 138 | 20240822 | 170300 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 139 | 20240822 | 170200 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 140 | 20240822 | 170100 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 141 | 20240822 | 170000 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 142 | 20240822 | 165900 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 143 | 20240822 | 165800 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 144 | 20240822 | 165700 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 145 | 20240822 | 165600 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 146 | 20240822 | 165500 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 147 | 20240822 | 165400 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 148 | 20240822 | 165300 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 149 | 20240822 | 165200 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 150 | 20240822 | 165100 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 151 | 20240822 | 165000 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 152 | 20240822 | 164900 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 2628 |
| 153 | 20240822 | 164800 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 154 | 20240822 | 164700 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 155 | 20240822 | 164600 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 156 | 20240822 | 164500 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 157 | 20240822 | 164400 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 158 | 20240822 | 164300 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 159 | 20240822 | 164200 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 160 | 20240822 | 164100 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 161 | 20240822 | 164000 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 162 | 20240822 | 163900 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 163 | 20240822 | 163800 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 164 | 20240822 | 163700 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 165 | 20240822 | 163600 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 166 | 20240822 | 163500 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 167 | 20240822 | 163400 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 168 | 20240822 | 163300 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 169 | 20240822 | 163200 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 170 | 20240822 | 163100 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 171 | 20240822 | 163000 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 172 | 20240822 | 162900 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 173 | 20240822 | 162800 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 174 | 20240822 | 162700 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 175 | 20240822 | 162600 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 176 | 20240822 | 162500 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 177 | 20240822 | 162400 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 178 | 20240822 | 162300 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 179 | 20240822 | 162200 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 180 | 20240822 | 162100 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 181 | 20240822 | 162000 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 182 | 20240822 | 161900 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 2628 |
| 183 | 20240822 | 161800 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 184 | 20240822 | 161700 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 185 | 20240822 | 161600 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 186 | 20240822 | 161500 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 187 | 20240822 | 161400 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 188 | 20240822 | 161300 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 189 | 20240822 | 161200 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 190 | 20240822 | 161100 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 191 | 20240822 | 161000 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 192 | 20240822 | 160900 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 193 | 20240822 | 160800 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 194 | 20240822 | 160700 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 195 | 20240822 | 160600 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 196 | 20240822 | 160500 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 197 | 20240822 | 160400 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 198 | 20240822 | 160300 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 199 | 20240822 | 160200 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 200 | 20240822 | 160100 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 201 | 20240822 | 160000 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 202 | 20240822 | 155900 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 203 | 20240822 | 155800 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 204 | 20240822 | 155700 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 205 | 20240822 | 155600 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 206 | 20240822 | 155500 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 207 | 20240822 | 155400 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 208 | 20240822 | 155300 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 209 | 20240822 | 155200 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 210 | 20240822 | 155100 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 211 | 20240822 | 155000 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 212 | 20240822 | 154900 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 2628 |
| 213 | 20240822 | 154800 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 214 | 20240822 | 154700 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 215 | 20240822 | 154600 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 216 | 20240822 | 154500 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 217 | 20240822 | 154400 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 218 | 20240822 | 154300 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 219 | 20240822 | 154200 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 220 | 20240822 | 154100 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 221 | 20240822 | 154000 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 222 | 20240822 | 153900 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 223 | 20240822 | 153800 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 224 | 20240822 | 153700 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 225 | 20240822 | 153600 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 226 | 20240822 | 153500 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 227 | 20240822 | 153400 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 228 | 20240822 | 153300 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 229 | 20240822 | 153200 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 230 | 20240822 | 153100 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 0 |
| 231 | 20240822 | 153000 | 6413080000 | 53300 | 53300 | 53300 | 53300 | 2628 |
| 232 | 20240822 | 152900 | 6273007600 | 53400 | 53400 | 53400 | 53400 | 0 |
| 233 | 20240822 | 152800 | 6273007600 | 53400 | 53400 | 53400 | 53400 | 0 |
| 234 | 20240822 | 152700 | 6273007600 | 53400 | 53400 | 53400 | 53400 | 0 |
| 235 | 20240822 | 152600 | 6273007600 | 53400 | 53400 | 53400 | 53400 | 0 |
| 236 | 20240822 | 152500 | 6273007600 | 53400 | 53400 | 53400 | 53400 | 0 |
| 237 | 20240822 | 152400 | 6273007600 | 53400 | 53400 | 53400 | 53400 | 0 |
| 238 | 20240822 | 152300 | 6273007600 | 53400 | 53400 | 53400 | 53400 | 0 |
| 239 | 20240822 | 152200 | 6273007600 | 53400 | 53400 | 53400 | 53400 | 0 |
| 240 | 20240822 | 152100 | 6273007600 | 53400 | 53400 | 53400 | 53400 | 0 |
| 241 | 20240822 | 152000 | 6273007600 | 53400 | 53400 | 53400 | 53400 | 0 |
| 242 | 20240822 | 151900 | 6273007600 | 53400 | 53500 | 53600 | 53400 | 1042 |
| 243 | 20240822 | 151800 | 6217266900 | 53400 | 53500 | 53500 | 53400 | 176 |
| 244 | 20240822 | 151700 | 6207855700 | 53400 | 53500 | 53500 | 53400 | 194 |
| 245 | 20240822 | 151600 | 6197482000 | 53500 | 53400 | 53500 | 53400 | 130 |
| 246 | 20240822 | 151500 | 6190531900 | 53400 | 53300 | 53400 | 53300 | 64 |
| 247 | 20240822 | 151400 | 6187115900 | 53300 | 53300 | 53400 | 53200 | 412 |
| 248 | 20240822 | 151300 | 6165149200 | 53200 | 53400 | 53400 | 53200 | 220 |
| 249 | 20240822 | 151200 | 6153423500 | 53300 | 53300 | 53300 | 53300 | 104 |
| 250 | 20240822 | 151100 | 6147880300 | 53400 | 53400 | 53400 | 53300 | 228 |
| 251 | 20240822 | 151000 | 6135715200 | 53400 | 53400 | 53400 | 53300 | 23 |
| 252 | 20240822 | 150900 | 6134489000 | 53400 | 53400 | 53400 | 53400 | 120 |
| 253 | 20240822 | 150800 | 6128081000 | 53400 | 53600 | 53700 | 53400 | 2987 |
| 254 | 20240822 | 150700 | 5968319300 | 53600 | 53700 | 53700 | 53600 | 480 |
| 255 | 20240822 | 150600 | 5942590700 | 53700 | 53700 | 53700 | 53700 | 6 |
| 256 | 20240822 | 150500 | 5942268500 | 53700 | 53700 | 53700 | 53700 | 162 |
| 257 | 20240822 | 150400 | 5933569100 | 53700 | 53600 | 53700 | 53600 | 108 |
| 258 | 20240822 | 150300 | 5927775800 | 53600 | 53500 | 53700 | 53500 | 252 |
| 259 | 20240822 | 150200 | 5914268600 | 53500 | 53500 | 53600 | 53500 | 32 |
| 260 | 20240822 | 150100 | 5912554000 | 53500 | 53600 | 53600 | 53500 | 16 |
| 261 | 20240822 | 150000 | 5911697000 | 53500 | 53500 | 53600 | 53500 | 85 |
| 262 | 20240822 | 145900 | 5907144000 | 53500 | 53500 | 53600 | 53500 | 108 |
| 263 | 20240822 | 145800 | 5901365200 | 53500 | 53500 | 53600 | 53500 | 121 |
| 264 | 20240822 | 145700 | 5894886700 | 53500 | 53600 | 53600 | 53500 | 13 |
| 265 | 20240822 | 145600 | 5894191000 | 53600 | 53600 | 53600 | 53600 | 14 |
| 266 | 20240822 | 145500 | 5893440600 | 53600 | 53600 | 53600 | 53600 | 4 |
| 267 | 20240822 | 145400 | 5893226200 | 53600 | 53600 | 53600 | 53600 | 4 |
| 268 | 20240822 | 145300 | 5893011800 | 53600 | 53600 | 53600 | 53600 | 1011 |
| 269 | 20240822 | 145200 | 5838822200 | 53700 | 53700 | 53700 | 53700 | 135 |
| 270 | 20240822 | 145100 | 5831572700 | 53700 | 53700 | 53700 | 53700 | 5 |
| 271 | 20240822 | 145000 | 5831304200 | 53700 | 53700 | 53800 | 53700 | 235 |
| 272 | 20240822 | 144900 | 5818678700 | 53700 | 53700 | 53700 | 53700 | 18 |
| 273 | 20240822 | 144800 | 5817712100 | 53700 | 53700 | 53700 | 53700 | 1 |
| 274 | 20240822 | 144700 | 5817658400 | 53600 | 53600 | 53600 | 53600 | 14 |
| 275 | 20240822 | 144600 | 5816908000 | 53600 | 53700 | 53700 | 53600 | 106 |
| 276 | 20240822 | 144500 | 5811225300 | 53700 | 53700 | 53700 | 53700 | 7 |
| 277 | 20240822 | 144400 | 5810849400 | 53700 | 53600 | 53700 | 53600 | 21 |
| 278 | 20240822 | 144300 | 5809723700 | 53600 | 53600 | 53600 | 53600 | 252 |
| 279 | 20240822 | 144200 | 5796216500 | 53600 | 53500 | 53600 | 53500 | 689 |
| 280 | 20240822 | 144100 | 5759344300 | 53600 | 53500 | 53600 | 53500 | 44 |
| 281 | 20240822 | 144000 | 5756989600 | 53500 | 53600 | 53600 | 53500 | 281 |
| 282 | 20240822 | 143900 | 5741942000 | 53600 | 53600 | 53600 | 53500 | 5 |
| 283 | 20240822 | 143800 | 5741674300 | 53600 | 53600 | 53600 | 53500 | 203 |
| 284 | 20240822 | 143700 | 5730798500 | 53600 | 53500 | 53600 | 53500 | 14 |
| 285 | 20240822 | 143600 | 5730048500 | 53600 | 53600 | 53600 | 53600 | 956 |
| 286 | 20240822 | 143500 | 5678806900 | 53600 | 53700 | 53700 | 53600 | 49 |
| 287 | 20240822 | 143400 | 5676178600 | 53700 | 53700 | 53700 | 53700 | 10 |
| 288 | 20240822 | 143300 | 5675641600 | 53700 | 53700 | 53700 | 53700 | 5 |
| 289 | 20240822 | 143200 | 5675373100 | 53700 | 53700 | 53700 | 53600 | 25 |
| 290 | 20240822 | 143100 | 5674031100 | 53700 | 53600 | 53700 | 53600 | 22 |
| 291 | 20240822 | 143000 | 5672849800 | 53600 | 53700 | 53700 | 53600 | 8 |
| 292 | 20240822 | 142900 | 5672420900 | 53600 | 53800 | 53800 | 53600 | 90 |
| 293 | 20240822 | 142800 | 5667587500 | 53700 | 53700 | 53700 | 53700 | 6 |
| 294 | 20240822 | 142700 | 5667265300 | 53800 | 53800 | 53800 | 53800 | 2 |
| 295 | 20240822 | 142600 | 5667157700 | 53700 | 53700 | 53800 | 53700 | 50 |
| 296 | 20240822 | 142500 | 5664472600 | 53600 | 53600 | 53600 | 53600 | 0 |
| 297 | 20240822 | 142400 | 5664472600 | 53600 | 53800 | 53800 | 53600 | 775 |
| 298 | 20240822 | 142300 | 5622856000 | 53800 | 53800 | 53800 | 53800 | 150 |
| 299 | 20240822 | 142200 | 5614786000 | 54000 | 53800 | 54000 | 53800 | 228 |
| 300 | 20240822 | 142100 | 5602479600 | 54000 | 53900 | 54000 | 53800 | 220 |
| 301 | 20240822 | 142000 | 5590612200 | 54000 | 53700 | 54000 | 53700 | 516 |
| 302 | 20240822 | 141900 | 5562819700 | 53600 | 53700 | 53700 | 53600 | 6 |
| 303 | 20240822 | 141800 | 5562497600 | 53600 | 53600 | 53600 | 53600 | 16 |
| 304 | 20240822 | 141700 | 5561640000 | 53700 | 53600 | 53700 | 53600 | 120 |
| 305 | 20240822 | 141600 | 5555207800 | 53600 | 53600 | 53600 | 53600 | 19 |
| 306 | 20240822 | 141500 | 5554189400 | 53600 | 53600 | 53600 | 53500 | 19 |
| 307 | 20240822 | 141400 | 5553171100 | 53600 | 53600 | 53600 | 53600 | 131 |
| 308 | 20240822 | 141300 | 5546149500 | 53500 | 53600 | 53600 | 53500 | 440 |
| 309 | 20240822 | 141200 | 5522585800 | 53600 | 53600 | 53600 | 53600 | 1207 |
| 310 | 20240822 | 141100 | 5457890600 | 53700 | 53700 | 53700 | 53700 | 0 |
| 311 | 20240822 | 141000 | 5457890600 | 53700 | 53700 | 53700 | 53700 | 12 |
| 312 | 20240822 | 140900 | 5457246200 | 53700 | 53800 | 53800 | 53700 | 1456 |
| 313 | 20240822 | 140800 | 5379008700 | 53800 | 53900 | 53900 | 53800 | 93 |
| 314 | 20240822 | 140700 | 5373998500 | 53900 | 53900 | 53900 | 53900 | 2 |
| 315 | 20240822 | 140600 | 5373890700 | 53800 | 53800 | 53900 | 53800 | 22 |
| 316 | 20240822 | 140500 | 5372706900 | 53800 | 53800 | 53800 | 53800 | 9 |
| 317 | 20240822 | 140400 | 5372222700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 318 | 20240822 | 140300 | 5372222700 | 53900 | 53900 | 53900 | 53900 | 10 |
| 319 | 20240822 | 140200 | 5371683700 | 53900 | 53900 | 53900 | 53900 | 19 |
| 320 | 20240822 | 140100 | 5370659600 | 53900 | 53900 | 53900 | 53900 | 2 |
| 321 | 20240822 | 140000 | 5370551800 | 53900 | 53900 | 53900 | 53900 | 111 |
| 322 | 20240822 | 135900 | 5364568900 | 53900 | 53900 | 53900 | 53900 | 14 |
| 323 | 20240822 | 135800 | 5363814300 | 53800 | 53800 | 53800 | 53800 | 17 |
| 324 | 20240822 | 135700 | 5362899700 | 53800 | 53800 | 53800 | 53800 | 36 |
| 325 | 20240822 | 135600 | 5360962900 | 53900 | 53800 | 53900 | 53800 | 37 |
| 326 | 20240822 | 135500 | 5358971800 | 53800 | 53700 | 53800 | 53700 | 42 |
| 327 | 20240822 | 135400 | 5356713300 | 53800 | 53800 | 53800 | 53800 | 2 |
| 328 | 20240822 | 135300 | 5356605700 | 53900 | 53800 | 53900 | 53700 | 133 |
| 329 | 20240822 | 135200 | 5349453400 | 53800 | 53800 | 53800 | 53700 | 50 |
| 330 | 20240822 | 135100 | 5346765400 | 53800 | 53900 | 53900 | 53800 | 88 |
| 331 | 20240822 | 135000 | 5342030100 | 53900 | 53900 | 53900 | 53900 | 41 |
| 332 | 20240822 | 134900 | 5339820200 | 53900 | 53900 | 53900 | 53900 | 87 |
| 333 | 20240822 | 134800 | 5335130900 | 54000 | 54000 | 54000 | 54000 | 0 |
| 334 | 20240822 | 134700 | 5335130900 | 54000 | 54000 | 54100 | 54000 | 70 |
| 335 | 20240822 | 134600 | 5331349900 | 54100 | 54100 | 54100 | 54100 | 56 |
| 336 | 20240822 | 134500 | 5328320300 | 54000 | 54000 | 54000 | 54000 | 44 |
| 337 | 20240822 | 134400 | 5325944300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 338 | 20240822 | 134300 | 5325944300 | 54000 | 53900 | 54000 | 53900 | 172 |
| 339 | 20240822 | 134200 | 5316657300 | 53900 | 53800 | 54100 | 53800 | 1031 |
| 340 | 20240822 | 134100 | 5260935200 | 53800 | 53800 | 53800 | 53800 | 18 |
| 341 | 20240822 | 134000 | 5259966800 | 53800 | 53800 | 53800 | 53800 | 69 |
| 342 | 20240822 | 133900 | 5256254600 | 53800 | 53800 | 53800 | 53800 | 66 |
| 343 | 20240822 | 133800 | 5252703800 | 53800 | 53700 | 53900 | 53700 | 72 |
| 344 | 20240822 | 133700 | 5248830000 | 53600 | 53600 | 53700 | 53600 | 372 |
| 345 | 20240822 | 133600 | 5228887700 | 53600 | 53900 | 54000 | 53600 | 486 |
| 346 | 20240822 | 133500 | 5202769400 | 54000 | 54000 | 54000 | 53700 | 1251 |
| 347 | 20240822 | 133400 | 5135527300 | 54100 | 54000 | 54100 | 54000 | 46 |
| 348 | 20240822 | 133300 | 5133043200 | 54000 | 54000 | 54000 | 54000 | 10 |
| 349 | 20240822 | 133200 | 5132503200 | 54000 | 54000 | 54000 | 54000 | 350 |
| 350 | 20240822 | 133100 | 5113603200 | 54000 | 54100 | 54100 | 54000 | 55 |
| 351 | 20240822 | 133000 | 5110627800 | 54100 | 54100 | 54100 | 54100 | 300 |
| 352 | 20240822 | 132900 | 5094397800 | 54200 | 54200 | 54200 | 54200 | 4 |
| 353 | 20240822 | 132800 | 5094181000 | 54100 | 54200 | 54200 | 54100 | 34 |
| 354 | 20240822 | 132700 | 5092339400 | 54200 | 54200 | 54200 | 54200 | 1 |
| 355 | 20240822 | 132600 | 5092285200 | 54200 | 54200 | 54200 | 54200 | 1 |
| 356 | 20240822 | 132500 | 5092231000 | 54200 | 54200 | 54200 | 54200 | 36 |
| 357 | 20240822 | 132400 | 5090279800 | 54300 | 54300 | 54300 | 54300 | 0 |
| 358 | 20240822 | 132300 | 5090279800 | 54300 | 54200 | 54300 | 54200 | 29 |
| 359 | 20240822 | 132200 | 5088706000 | 54300 | 54300 | 54300 | 54300 | 1 |
| 360 | 20240822 | 132100 | 5088651700 | 54200 | 54200 | 54200 | 54200 | 99 |
| 361 | 20240822 | 132000 | 5083285900 | 54300 | 54300 | 54300 | 54300 | 199 |
| 362 | 20240822 | 131900 | 5072480200 | 54300 | 54300 | 54300 | 54300 | 65 |
| 363 | 20240822 | 131800 | 5068950700 | 54300 | 54300 | 54300 | 54300 | 6 |
| 364 | 20240822 | 131700 | 5068624900 | 54300 | 54300 | 54300 | 54300 | 100 |
| 365 | 20240822 | 131600 | 5063194900 | 54300 | 54200 | 54300 | 54200 | 5 |
| 366 | 20240822 | 131500 | 5062923600 | 54200 | 54300 | 54300 | 54200 | 3 |
| 367 | 20240822 | 131400 | 5062760900 | 54300 | 54300 | 54300 | 54300 | 58 |
| 368 | 20240822 | 131300 | 5059611500 | 54300 | 54300 | 54400 | 54300 | 53 |
| 369 | 20240822 | 131200 | 5056728500 | 54400 | 54100 | 54400 | 54100 | 331 |
| 370 | 20240822 | 131100 | 5038798400 | 54000 | 54000 | 54000 | 54000 | 2 |
| 371 | 20240822 | 131000 | 5038690400 | 54000 | 54000 | 54000 | 54000 | 58 |
| 372 | 20240822 | 130900 | 5035558400 | 53800 | 53900 | 53900 | 53800 | 53 |
| 373 | 20240822 | 130800 | 5032702900 | 53900 | 53900 | 53900 | 53900 | 2 |
| 374 | 20240822 | 130700 | 5032595100 | 53900 | 54000 | 54100 | 53900 | 265 |
| 375 | 20240822 | 130600 | 5018279800 | 54000 | 54100 | 54100 | 54000 | 189 |
| 376 | 20240822 | 130500 | 5008056300 | 54000 | 54100 | 54200 | 54000 | 299 |
| 377 | 20240822 | 130400 | 4991880000 | 54100 | 54000 | 54200 | 54000 | 214 |
| 378 | 20240822 | 130300 | 4980303000 | 54100 | 54000 | 54100 | 54000 | 131 |
| 379 | 20240822 | 130200 | 4973228900 | 53900 | 53900 | 53900 | 53900 | 170 |
| 380 | 20240822 | 130100 | 4964065900 | 53900 | 53800 | 53900 | 53800 | 24 |
| 381 | 20240822 | 130000 | 4962774400 | 53700 | 53600 | 53700 | 53600 | 98 |
| 382 | 20240822 | 125900 | 4957513300 | 53700 | 53700 | 53700 | 53700 | 25 |
| 383 | 20240822 | 125800 | 4956170800 | 53700 | 53700 | 53700 | 53700 | 0 |
| 384 | 20240822 | 125700 | 4956170800 | 53700 | 53800 | 53800 | 53700 | 209 |
| 385 | 20240822 | 125600 | 4944946700 | 53900 | 53900 | 53900 | 53900 | 23 |
| 386 | 20240822 | 125500 | 4943707000 | 53900 | 53900 | 53900 | 53900 | 26 |
| 387 | 20240822 | 125400 | 4942305600 | 53900 | 53900 | 53900 | 53800 | 410 |
| 388 | 20240822 | 125300 | 4920211700 | 53800 | 53800 | 53800 | 53800 | 0 |
| 389 | 20240822 | 125200 | 4920211700 | 53800 | 53900 | 53900 | 53800 | 104 |
| 390 | 20240822 | 125100 | 4914606500 | 53900 | 53900 | 53900 | 53900 | 57 |
| 391 | 20240822 | 125000 | 4911534200 | 53700 | 53800 | 53800 | 53700 | 148 |
| 392 | 20240822 | 124900 | 4903573500 | 53700 | 53800 | 53800 | 53700 | 11 |
| 393 | 20240822 | 124800 | 4902981800 | 53600 | 53600 | 53600 | 53600 | 38 |
| 394 | 20240822 | 124700 | 4900945000 | 53600 | 53600 | 53600 | 53600 | 99 |
| 395 | 20240822 | 124600 | 4895638600 | 53600 | 53600 | 53600 | 53600 | 50 |
| 396 | 20240822 | 124500 | 4892958600 | 53600 | 53600 | 53600 | 53600 | 123 |
| 397 | 20240822 | 124400 | 4886365800 | 53600 | 53600 | 53600 | 53600 | 168 |
| 398 | 20240822 | 124300 | 4877361000 | 53600 | 53600 | 53600 | 53500 | 92 |
| 399 | 20240822 | 124200 | 4872430600 | 53600 | 53600 | 53600 | 53600 | 260 |
| 400 | 20240822 | 124100 | 4858494600 | 53600 | 53600 | 53700 | 53600 | 379 |
| 401 | 20240822 | 124000 | 4838154900 | 53600 | 53600 | 53600 | 53600 | 343 |
| 402 | 20240822 | 123900 | 4819770100 | 53600 | 53500 | 53600 | 53500 | 214 |
| 403 | 20240822 | 123800 | 4808319700 | 53500 | 53600 | 53600 | 53500 | 254 |
| 404 | 20240822 | 123700 | 4794713600 | 53700 | 53700 | 53700 | 53600 | 763 |
| 405 | 20240822 | 123600 | 4753806500 | 53700 | 53900 | 53900 | 53700 | 232 |
| 406 | 20240822 | 123500 | 4741310100 | 53900 | 53900 | 53900 | 53900 | 262 |
| 407 | 20240822 | 123400 | 4727188300 | 54000 | 54100 | 54100 | 54000 | 1079 |
| 408 | 20240822 | 123300 | 4668922000 | 54100 | 54100 | 54100 | 54100 | 67 |
| 409 | 20240822 | 123200 | 4665297300 | 54100 | 54100 | 54100 | 54100 | 48 |
| 410 | 20240822 | 123100 | 4662700500 | 54100 | 54100 | 54100 | 54100 | 76 |
| 411 | 20240822 | 123000 | 4658588900 | 54000 | 54000 | 54000 | 54000 | 53 |
| 412 | 20240822 | 122900 | 4655726900 | 54000 | 54000 | 54000 | 54000 | 2 |
| 413 | 20240822 | 122800 | 4655618900 | 54100 | 54000 | 54100 | 54000 | 2 |
| 414 | 20240822 | 122700 | 4655510800 | 53900 | 54000 | 54000 | 53900 | 13 |
| 415 | 20240822 | 122600 | 4654809400 | 54100 | 54100 | 54100 | 53900 | 55 |
| 416 | 20240822 | 122500 | 4651843700 | 53900 | 54000 | 54100 | 53900 | 64 |
| 417 | 20240822 | 122400 | 4648392600 | 54000 | 54000 | 54000 | 53900 | 24 |
| 418 | 20240822 | 122300 | 4647098600 | 53900 | 54000 | 54000 | 53900 | 179 |
| 419 | 20240822 | 122200 | 4637447300 | 53900 | 53900 | 53900 | 53900 | 26 |
| 420 | 20240822 | 122100 | 4636045900 | 53800 | 53600 | 53800 | 53600 | 200 |
| 421 | 20240822 | 122000 | 4625296600 | 53600 | 53800 | 53800 | 53500 | 999 |
| 422 | 20240822 | 121900 | 4571699800 | 53800 | 53800 | 53800 | 53800 | 336 |
| 423 | 20240822 | 121800 | 4553623000 | 53800 | 53800 | 53800 | 53800 | 19 |
| 424 | 20240822 | 121700 | 4552600800 | 53700 | 53800 | 53800 | 53700 | 486 |
| 425 | 20240822 | 121600 | 4526455400 | 53800 | 53900 | 53900 | 53800 | 411 |
| 426 | 20240822 | 121500 | 4504325700 | 53900 | 54000 | 54000 | 53900 | 22 |
| 427 | 20240822 | 121400 | 4503138800 | 54000 | 54000 | 54000 | 53900 | 117 |
| 428 | 20240822 | 121300 | 4496825200 | 54000 | 54100 | 54100 | 54000 | 63 |
| 429 | 20240822 | 121200 | 4493422200 | 54000 | 54000 | 54000 | 54000 | 221 |
| 430 | 20240822 | 121100 | 4481488200 | 54100 | 54000 | 54100 | 54000 | 80 |
| 431 | 20240822 | 121000 | 4477165700 | 54100 | 54100 | 54100 | 54000 | 28 |
| 432 | 20240822 | 120900 | 4475652200 | 54000 | 54000 | 54000 | 54000 | 4 |
| 433 | 20240822 | 120800 | 4475436200 | 54100 | 54200 | 54200 | 54100 | 137 |
| 434 | 20240822 | 120700 | 4468024300 | 54100 | 54100 | 54100 | 54100 | 0 |
| 435 | 20240822 | 120600 | 4468024300 | 54100 | 54100 | 54100 | 54100 | 0 |
| 436 | 20240822 | 120500 | 4468024300 | 54100 | 54100 | 54100 | 54100 | 117 |
| 437 | 20240822 | 120400 | 4461694600 | 54100 | 54100 | 54100 | 54100 | 28 |
| 438 | 20240822 | 120300 | 4460179800 | 54100 | 54200 | 54200 | 54000 | 89 |
| 439 | 20240822 | 120200 | 4455371700 | 54200 | 54200 | 54200 | 54200 | 0 |
| 440 | 20240822 | 120100 | 4455371700 | 54200 | 54200 | 54200 | 54200 | 12 |
| 441 | 20240822 | 120000 | 4454721300 | 54100 | 54100 | 54100 | 54100 | 104 |
| 442 | 20240822 | 115900 | 4449094900 | 54100 | 54100 | 54100 | 54100 | 2 |
| 443 | 20240822 | 115800 | 4448986700 | 54100 | 54100 | 54100 | 54100 | 0 |
| 444 | 20240822 | 115700 | 4448986700 | 54100 | 54000 | 54100 | 54000 | 229 |
| 445 | 20240822 | 115600 | 4436620500 | 54000 | 54100 | 54100 | 54000 | 94 |
| 446 | 20240822 | 115500 | 4431535300 | 54100 | 54100 | 54100 | 54100 | 1 |
| 447 | 20240822 | 115400 | 4431481200 | 54100 | 54200 | 54200 | 54100 | 477 |
| 448 | 20240822 | 115300 | 4405672400 | 54200 | 54100 | 54200 | 54100 | 52 |
| 449 | 20240822 | 115200 | 4402854300 | 54100 | 54200 | 54200 | 54100 | 19 |
| 450 | 20240822 | 115100 | 4401826000 | 54100 | 54100 | 54200 | 54100 | 213 |
| 451 | 20240822 | 115000 | 4390302600 | 54200 | 54300 | 54300 | 54100 | 133 |
| 452 | 20240822 | 114900 | 4383098400 | 54300 | 54300 | 54300 | 54300 | 10 |
| 453 | 20240822 | 114800 | 4382555400 | 54200 | 54200 | 54200 | 54200 | 6 |
| 454 | 20240822 | 114700 | 4382230200 | 54200 | 54200 | 54200 | 54200 | 5 |
| 455 | 20240822 | 114600 | 4381959200 | 54200 | 54200 | 54200 | 54200 | 0 |
| 456 | 20240822 | 114500 | 4381959200 | 54200 | 54200 | 54200 | 54200 | 0 |
| 457 | 20240822 | 114400 | 4381959200 | 54200 | 54200 | 54200 | 54200 | 0 |
| 458 | 20240822 | 114300 | 4381959200 | 54200 | 54300 | 54300 | 54200 | 179 |
| 459 | 20240822 | 114200 | 4372257300 | 54300 | 54300 | 54300 | 54300 | 4 |
| 460 | 20240822 | 114100 | 4372040100 | 54300 | 54400 | 54400 | 54300 | 44 |
| 461 | 20240822 | 114000 | 4369650800 | 54300 | 54300 | 54300 | 54300 | 16 |
| 462 | 20240822 | 113900 | 4368782000 | 54300 | 54300 | 54300 | 54300 | 27 |
| 463 | 20240822 | 113800 | 4367315900 | 54300 | 54300 | 54400 | 54300 | 26 |
| 464 | 20240822 | 113700 | 4365903800 | 54300 | 54300 | 54400 | 54300 | 101 |
| 465 | 20240822 | 113600 | 4360416400 | 54300 | 54200 | 54300 | 54200 | 118 |
| 466 | 20240822 | 113500 | 4354014000 | 54200 | 54200 | 54300 | 54100 | 67 |
| 467 | 20240822 | 113400 | 4350383700 | 54200 | 54100 | 54200 | 54100 | 60 |
| 468 | 20240822 | 113300 | 4347133700 | 54100 | 54100 | 54100 | 54100 | 283 |
| 469 | 20240822 | 113200 | 4331823400 | 54100 | 54200 | 54200 | 54100 | 20 |
| 470 | 20240822 | 113100 | 4330739900 | 54200 | 54200 | 54200 | 54200 | 44 |
| 471 | 20240822 | 113000 | 4328355100 | 54200 | 54000 | 54200 | 54000 | 336 |
| 472 | 20240822 | 112900 | 4310198900 | 54000 | 54100 | 54100 | 54000 | 369 |
| 473 | 20240822 | 112800 | 4290249500 | 54100 | 54100 | 54200 | 54100 | 294 |
| 474 | 20240822 | 112700 | 4274343400 | 54200 | 54300 | 54300 | 54100 | 824 |
| 475 | 20240822 | 112600 | 4229680800 | 54300 | 54200 | 54300 | 54200 | 171 |
| 476 | 20240822 | 112500 | 4220395800 | 54200 | 54300 | 54300 | 54200 | 235 |
| 477 | 20240822 | 112400 | 4207656800 | 54300 | 54300 | 54400 | 54300 | 219 |
| 478 | 20240822 | 112300 | 4195764700 | 54200 | 54400 | 54400 | 54200 | 933 |
| 479 | 20240822 | 112200 | 4145100800 | 54400 | 54400 | 54400 | 54400 | 33 |
| 480 | 20240822 | 112100 | 4143305600 | 54300 | 54300 | 54300 | 54300 | 188 |
| 481 | 20240822 | 112000 | 4133097200 | 54300 | 54300 | 54400 | 54300 | 587 |
| 482 | 20240822 | 111900 | 4101215400 | 54400 | 54400 | 54500 | 54400 | 1039 |
| 483 | 20240822 | 111800 | 4044693400 | 54500 | 54500 | 54500 | 54500 | 4 |
| 484 | 20240822 | 111700 | 4044475400 | 54500 | 54500 | 54500 | 54500 | 230 |
| 485 | 20240822 | 111600 | 4031940400 | 54500 | 54500 | 54500 | 54500 | 232 |
| 486 | 20240822 | 111500 | 4019296400 | 54500 | 54600 | 54700 | 54500 | 231 |
| 487 | 20240822 | 111400 | 4006684500 | 54600 | 54600 | 54600 | 54600 | 115 |
| 488 | 20240822 | 111300 | 4000405500 | 54600 | 54600 | 54700 | 54600 | 520 |
| 489 | 20240822 | 111200 | 3972012500 | 54700 | 54800 | 54800 | 54600 | 505 |
| 490 | 20240822 | 111100 | 3944377800 | 54900 | 54900 | 54900 | 54900 | 15 |
| 491 | 20240822 | 111000 | 3943554300 | 54900 | 55000 | 55000 | 54900 | 524 |
| 492 | 20240822 | 110900 | 3914742800 | 55000 | 55100 | 55100 | 55000 | 302 |
| 493 | 20240822 | 110800 | 3898106900 | 55200 | 55100 | 55200 | 55100 | 55 |
| 494 | 20240822 | 110700 | 3895075900 | 55100 | 55100 | 55100 | 55100 | 0 |
| 495 | 20240822 | 110600 | 3895075900 | 55100 | 55100 | 55200 | 55100 | 17 |
| 496 | 20240822 | 110500 | 3894138200 | 55200 | 55100 | 55200 | 55100 | 327 |
| 497 | 20240822 | 110400 | 3876112000 | 55300 | 55300 | 55300 | 55300 | 1 |
| 498 | 20240822 | 110300 | 3876056700 | 55100 | 55200 | 55200 | 55100 | 151 |
| 499 | 20240822 | 110200 | 3867723700 | 55100 | 55100 | 55100 | 55100 | 279 |
| 500 | 20240822 | 110100 | 3852350800 | 55200 | 55300 | 55300 | 55100 | 116 |
| 501 | 20240822 | 110000 | 3845948400 | 55300 | 55300 | 55300 | 55300 | 11 |
| 502 | 20240822 | 105900 | 3845340100 | 55300 | 55200 | 55300 | 55200 | 202 |
| 503 | 20240822 | 105800 | 3834169600 | 55200 | 55100 | 55200 | 55000 | 382 |
| 504 | 20240822 | 105700 | 3813135500 | 55100 | 55000 | 55100 | 55000 | 348 |
| 505 | 20240822 | 105600 | 3793992600 | 55200 | 55300 | 55300 | 55000 | 394 |
| 506 | 20240822 | 105500 | 3772254200 | 55300 | 55300 | 55300 | 55300 | 406 |
| 507 | 20240822 | 105400 | 3749802400 | 55300 | 55600 | 55600 | 55300 | 296 |
| 508 | 20240822 | 105300 | 3733399200 | 55600 | 55700 | 55700 | 55600 | 132 |
| 509 | 20240822 | 105200 | 3726051600 | 55700 | 55800 | 55800 | 55700 | 153 |
| 510 | 20240822 | 105100 | 3717517800 | 55700 | 55600 | 55800 | 55600 | 168 |
| 511 | 20240822 | 105000 | 3708170800 | 55600 | 55500 | 55600 | 55500 | 201 |
| 512 | 20240822 | 104900 | 3697015200 | 55500 | 55700 | 55700 | 55500 | 285 |
| 513 | 20240822 | 104800 | 3681175000 | 55700 | 55600 | 55700 | 55500 | 745 |
| 514 | 20240822 | 104700 | 3639744500 | 55600 | 55400 | 55600 | 55400 | 357 |
| 515 | 20240822 | 104600 | 3619928600 | 55400 | 55300 | 55400 | 55300 | 49 |
| 516 | 20240822 | 104500 | 3617218400 | 55300 | 55200 | 55400 | 55200 | 104 |
| 517 | 20240822 | 104400 | 3611467200 | 55200 | 55100 | 55300 | 55100 | 722 |
| 518 | 20240822 | 104300 | 3571643900 | 55100 | 55200 | 55200 | 55100 | 86 |
| 519 | 20240822 | 104200 | 3566897400 | 55200 | 55500 | 55500 | 55100 | 475 |
| 520 | 20240822 | 104100 | 3540622600 | 55400 | 55500 | 55600 | 55400 | 150 |
| 521 | 20240822 | 104000 | 3532297800 | 55600 | 55900 | 55900 | 55600 | 629 |
| 522 | 20240822 | 103900 | 3497232800 | 55900 | 55900 | 55900 | 55800 | 711 |
| 523 | 20240822 | 103800 | 3457488400 | 56000 | 55600 | 56100 | 55600 | 1127 |
| 524 | 20240822 | 103700 | 3394513900 | 55600 | 55800 | 55900 | 55600 | 219 |
| 525 | 20240822 | 103600 | 3382300300 | 55800 | 55500 | 55800 | 55400 | 1217 |
| 526 | 20240822 | 103500 | 3314588400 | 55500 | 55700 | 55700 | 55500 | 560 |
| 527 | 20240822 | 103400 | 3283432600 | 55700 | 56000 | 56000 | 55700 | 1842 |
| 528 | 20240822 | 103300 | 3180607800 | 55900 | 55900 | 56300 | 55800 | 2210 |
| 529 | 20240822 | 103200 | 3056841700 | 56000 | 55900 | 56000 | 55800 | 908 |
| 530 | 20240822 | 103100 | 3006067500 | 55800 | 55600 | 55800 | 55500 | 774 |
| 531 | 20240822 | 103000 | 2962963700 | 55700 | 55800 | 55800 | 55500 | 556 |
| 532 | 20240822 | 102900 | 2932030800 | 55700 | 55600 | 55900 | 55500 | 1501 |
| 533 | 20240822 | 102800 | 2848368900 | 55500 | 55600 | 55700 | 55500 | 645 |
| 534 | 20240822 | 102700 | 2812524100 | 55600 | 55500 | 55700 | 55200 | 862 |
| 535 | 20240822 | 102600 | 2764722000 | 55500 | 54600 | 55600 | 54600 | 8370 |
| 536 | 20240822 | 102500 | 2301071900 | 54500 | 54600 | 54600 | 54500 | 12 |
| 537 | 20240822 | 102400 | 2300416800 | 54500 | 54600 | 54600 | 54500 | 267 |
| 538 | 20240822 | 102300 | 2285861600 | 54600 | 54600 | 54600 | 54600 | 69 |
| 539 | 20240822 | 102200 | 2282094200 | 54600 | 54500 | 54600 | 54500 | 19 |
| 540 | 20240822 | 102100 | 2281058500 | 54500 | 54500 | 54500 | 54400 | 370 |
| 541 | 20240822 | 102000 | 2260923100 | 54500 | 54500 | 54500 | 54400 | 303 |
| 542 | 20240822 | 101900 | 2244435300 | 54500 | 54500 | 54600 | 54500 | 66 |
| 543 | 20240822 | 101800 | 2240838200 | 54600 | 54500 | 54600 | 54500 | 404 |
| 544 | 20240822 | 101700 | 2218819700 | 54500 | 54700 | 54800 | 54500 | 229 |
| 545 | 20240822 | 101600 | 2206333600 | 54700 | 54600 | 54700 | 54600 | 174 |
| 546 | 20240822 | 101500 | 2196824400 | 54600 | 54800 | 54800 | 54600 | 195 |
| 547 | 20240822 | 101400 | 2186176600 | 54600 | 54600 | 54700 | 54600 | 207 |
| 548 | 20240822 | 101300 | 2174874200 | 54600 | 54700 | 54700 | 54600 | 918 |
| 549 | 20240822 | 101200 | 2124740600 | 54800 | 54900 | 54900 | 54800 | 86 |
| 550 | 20240822 | 101100 | 2120027700 | 54900 | 55000 | 55000 | 54900 | 166 |
| 551 | 20240822 | 101000 | 2110912100 | 55000 | 54700 | 55000 | 54700 | 620 |
| 552 | 20240822 | 100900 | 2076909900 | 54700 | 54600 | 54700 | 54600 | 109 |
| 553 | 20240822 | 100800 | 2070952900 | 54500 | 54800 | 54800 | 54500 | 548 |
| 554 | 20240822 | 100700 | 2041004800 | 54800 | 54900 | 54900 | 54800 | 401 |
| 555 | 20240822 | 100600 | 2018990500 | 54900 | 54800 | 54900 | 54800 | 67 |
| 556 | 20240822 | 100500 | 2015312400 | 54800 | 54700 | 54800 | 54700 | 665 |
| 557 | 20240822 | 100400 | 1978911600 | 54800 | 54800 | 54800 | 54800 | 10 |
| 558 | 20240822 | 100300 | 1978363600 | 54600 | 54700 | 54700 | 54400 | 187 |
| 559 | 20240822 | 100200 | 1968168800 | 54600 | 54700 | 54700 | 54500 | 465 |
| 560 | 20240822 | 100100 | 1942768500 | 54500 | 54400 | 54500 | 54400 | 199 |
| 561 | 20240822 | 100000 | 1931923700 | 54400 | 54400 | 54500 | 54400 | 58 |
| 562 | 20240822 | 095900 | 1928766500 | 54400 | 54400 | 54400 | 54400 | 29 |
| 563 | 20240822 | 095800 | 1927188900 | 54400 | 54400 | 54400 | 54400 | 540 |
| 564 | 20240822 | 095700 | 1897812900 | 54400 | 54400 | 54500 | 54400 | 69 |
| 565 | 20240822 | 095600 | 1894053100 | 54400 | 54500 | 54500 | 54400 | 304 |
| 566 | 20240822 | 095500 | 1877496300 | 54500 | 54700 | 54700 | 54500 | 816 |
| 567 | 20240822 | 095400 | 1832921800 | 54600 | 54600 | 54600 | 54600 | 457 |
| 568 | 20240822 | 095300 | 1807969600 | 54500 | 54400 | 54500 | 54400 | 105 |
| 569 | 20240822 | 095200 | 1802247200 | 54500 | 54500 | 54500 | 54500 | 95 |
| 570 | 20240822 | 095100 | 1797069700 | 54500 | 54500 | 54500 | 54500 | 262 |
| 571 | 20240822 | 095000 | 1782790700 | 54400 | 54400 | 54400 | 54400 | 78 |
| 572 | 20240822 | 094900 | 1778547500 | 54400 | 54400 | 54500 | 54400 | 78 |
| 573 | 20240822 | 094800 | 1774304200 | 54400 | 54400 | 54400 | 54400 | 12 |
| 574 | 20240822 | 094700 | 1773651400 | 54400 | 54400 | 54400 | 54300 | 986 |
| 575 | 20240822 | 094600 | 1720072000 | 54500 | 54600 | 54600 | 54500 | 226 |
| 576 | 20240822 | 094500 | 1707735000 | 54500 | 54300 | 54500 | 54300 | 563 |
| 577 | 20240822 | 094400 | 1677051800 | 54300 | 54200 | 54300 | 54100 | 433 |
| 578 | 20240822 | 094300 | 1653542300 | 54200 | 54100 | 54200 | 54000 | 1035 |
| 579 | 20240822 | 094200 | 1597510100 | 54100 | 54100 | 54100 | 54100 | 254 |
| 580 | 20240822 | 094100 | 1583768700 | 54100 | 54200 | 54200 | 54100 | 683 |
| 581 | 20240822 | 094000 | 1546765000 | 54300 | 54300 | 54300 | 54200 | 36 |
| 582 | 20240822 | 093900 | 1544812800 | 54200 | 54300 | 54300 | 54200 | 30 |
| 583 | 20240822 | 093800 | 1543186300 | 54300 | 54200 | 54300 | 54200 | 211 |
| 584 | 20240822 | 093700 | 1531749900 | 54200 | 54500 | 54500 | 54200 | 789 |
| 585 | 20240822 | 093600 | 1488877500 | 54500 | 54600 | 54600 | 54500 | 511 |
| 586 | 20240822 | 093500 | 1461027500 | 54500 | 54400 | 54500 | 54400 | 1180 |
| 587 | 20240822 | 093400 | 1396830500 | 54400 | 54600 | 54600 | 54400 | 806 |
| 588 | 20240822 | 093300 | 1352859300 | 54600 | 55100 | 55100 | 54600 | 1200 |
| 589 | 20240822 | 093200 | 1286943700 | 55100 | 55300 | 55400 | 55000 | 1319 |
| 590 | 20240822 | 093100 | 1214076100 | 55300 | 55200 | 55300 | 55100 | 1840 |
| 591 | 20240822 | 093000 | 1112450300 | 55200 | 55000 | 55200 | 55000 | 888 |
| 592 | 20240822 | 092900 | 1063504300 | 54900 | 54700 | 54900 | 54700 | 495 |
| 593 | 20240822 | 092800 | 1036370800 | 54700 | 54700 | 54700 | 54600 | 271 |
| 594 | 20240822 | 092700 | 1021556000 | 54800 | 54900 | 54900 | 54700 | 425 |
| 595 | 20240822 | 092600 | 998275800 | 54800 | 54600 | 55000 | 54600 | 2226 |
| 596 | 20240822 | 092500 | 875934400 | 54600 | 54400 | 54900 | 54300 | 1295 |
| 597 | 20240822 | 092400 | 805264000 | 54300 | 54300 | 54300 | 54200 | 167 |
| 598 | 20240822 | 092300 | 796196400 | 54300 | 54200 | 54300 | 54100 | 580 |
| 599 | 20240822 | 092200 | 764747700 | 54300 | 54400 | 54400 | 54200 | 449 |
| 600 | 20240822 | 092100 | 740338300 | 54500 | 54500 | 54500 | 54500 | 215 |
| 601 | 20240822 | 092000 | 728620800 | 54500 | 54600 | 54600 | 54500 | 57 |
| 602 | 20240822 | 091900 | 725508700 | 54600 | 54700 | 54700 | 54600 | 704 |
| 603 | 20240822 | 091800 | 687034600 | 54700 | 54700 | 54700 | 54700 | 242 |
| 604 | 20240822 | 091700 | 673797200 | 54700 | 54700 | 54800 | 54600 | 837 |
| 605 | 20240822 | 091600 | 627978500 | 54700 | 54600 | 54700 | 54500 | 1059 |
| 606 | 20240822 | 091500 | 570137100 | 54600 | 54600 | 54600 | 54500 | 537 |
| 607 | 20240822 | 091400 | 540817000 | 54600 | 54500 | 54600 | 54400 | 790 |
| 608 | 20240822 | 091300 | 497790800 | 54500 | 54500 | 54600 | 54400 | 558 |
| 609 | 20240822 | 091200 | 467381700 | 54500 | 54000 | 54600 | 54000 | 1340 |
| 610 | 20240822 | 091100 | 394609300 | 53900 | 54000 | 54000 | 53800 | 133 |
| 611 | 20240822 | 091000 | 387440900 | 53800 | 53800 | 54000 | 53800 | 280 |
| 612 | 20240822 | 090900 | 372356700 | 53500 | 53600 | 53700 | 53500 | 327 |
| 613 | 20240822 | 090800 | 354820700 | 53700 | 53900 | 53900 | 53700 | 469 |
| 614 | 20240822 | 090700 | 329631300 | 53900 | 54100 | 54200 | 53800 | 489 |
| 615 | 20240822 | 090600 | 303244600 | 54100 | 54300 | 54300 | 54100 | 356 |
| 616 | 20240822 | 090500 | 283952000 | 54300 | 54300 | 54300 | 54300 | 176 |
| 617 | 20240822 | 090400 | 274395200 | 54300 | 54600 | 54600 | 54300 | 769 |
| 618 | 20240822 | 090300 | 232545200 | 54600 | 54400 | 54600 | 54400 | 535 |
| 619 | 20240822 | 090200 | 203390000 | 54400 | 54400 | 54400 | 54300 | 253 |
| 620 | 20240822 | 090100 | 189642600 | 54300 | 54400 | 54400 | 54300 | 288 |
| 621 | 20240822 | 090000 | 174000800 | 54400 | 54100 | 54600 | 54000 | 3207 |