30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240822 | 183500 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 2264 |
| 3 | 20240822 | 183400 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 4 | 20240822 | 183300 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 5 | 20240822 | 183200 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 6 | 20240822 | 183100 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 7 | 20240822 | 183000 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 8 | 20240822 | 182900 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 9 | 20240822 | 182800 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 10 | 20240822 | 182700 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 11 | 20240822 | 182600 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 12 | 20240822 | 182500 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 13 | 20240822 | 182400 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 14 | 20240822 | 182300 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 15 | 20240822 | 182200 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 16 | 20240822 | 182100 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 17 | 20240822 | 182000 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 18 | 20240822 | 181900 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 19 | 20240822 | 181800 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 20 | 20240822 | 181700 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 21 | 20240822 | 181600 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 22 | 20240822 | 181500 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 23 | 20240822 | 181400 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 24 | 20240822 | 181300 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 25 | 20240822 | 181200 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 26 | 20240822 | 181100 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 27 | 20240822 | 181000 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 28 | 20240822 | 180900 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 29 | 20240822 | 180800 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 30 | 20240822 | 180700 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 31 | 20240822 | 180600 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 32 | 20240822 | 180500 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 2264 |
| 33 | 20240822 | 180400 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 34 | 20240822 | 180300 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 35 | 20240822 | 180200 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 36 | 20240822 | 180100 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 37 | 20240822 | 180000 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 38 | 20240822 | 175900 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 39 | 20240822 | 175800 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 40 | 20240822 | 175700 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 41 | 20240822 | 175600 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 42 | 20240822 | 175500 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 43 | 20240822 | 175400 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 44 | 20240822 | 175300 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 45 | 20240822 | 175200 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 46 | 20240822 | 175100 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 47 | 20240822 | 175000 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 48 | 20240822 | 174900 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 49 | 20240822 | 174800 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 50 | 20240822 | 174700 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 51 | 20240822 | 174600 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 52 | 20240822 | 174500 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 53 | 20240822 | 174400 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 54 | 20240822 | 174300 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 55 | 20240822 | 174200 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 56 | 20240822 | 174100 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 57 | 20240822 | 174000 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 58 | 20240822 | 173900 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 59 | 20240822 | 173800 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 60 | 20240822 | 173700 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 61 | 20240822 | 173600 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 62 | 20240822 | 173500 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 2264 |
| 63 | 20240822 | 173400 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 64 | 20240822 | 173300 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 65 | 20240822 | 173200 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 66 | 20240822 | 173100 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 67 | 20240822 | 173000 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 68 | 20240822 | 172900 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 69 | 20240822 | 172800 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 70 | 20240822 | 172700 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 71 | 20240822 | 172600 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 72 | 20240822 | 172500 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 73 | 20240822 | 172400 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 74 | 20240822 | 172300 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 75 | 20240822 | 172200 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 76 | 20240822 | 172100 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 77 | 20240822 | 172000 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 78 | 20240822 | 171900 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 79 | 20240822 | 171800 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 80 | 20240822 | 171700 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 81 | 20240822 | 171600 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 82 | 20240822 | 171500 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 83 | 20240822 | 171400 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 84 | 20240822 | 171300 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 85 | 20240822 | 171200 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 86 | 20240822 | 171100 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 87 | 20240822 | 171000 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 88 | 20240822 | 170900 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 89 | 20240822 | 170800 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 90 | 20240822 | 170700 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 91 | 20240822 | 170600 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 92 | 20240822 | 170500 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 2264 |
| 93 | 20240822 | 170400 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 94 | 20240822 | 170300 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 95 | 20240822 | 170200 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 96 | 20240822 | 170100 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 97 | 20240822 | 170000 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 98 | 20240822 | 165900 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 99 | 20240822 | 165800 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 100 | 20240822 | 165700 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 101 | 20240822 | 165600 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 102 | 20240822 | 165500 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 103 | 20240822 | 165400 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 104 | 20240822 | 165300 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 105 | 20240822 | 165200 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 106 | 20240822 | 165100 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 107 | 20240822 | 165000 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 108 | 20240822 | 164900 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 109 | 20240822 | 164800 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 110 | 20240822 | 164700 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 111 | 20240822 | 164600 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 112 | 20240822 | 164500 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 113 | 20240822 | 164400 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 114 | 20240822 | 164300 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 115 | 20240822 | 164200 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 116 | 20240822 | 164100 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 117 | 20240822 | 164000 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 118 | 20240822 | 163900 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 119 | 20240822 | 163800 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 120 | 20240822 | 163700 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 121 | 20240822 | 163600 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 122 | 20240822 | 163500 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 2264 |
| 123 | 20240822 | 163400 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 124 | 20240822 | 163300 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 125 | 20240822 | 163200 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 126 | 20240822 | 163100 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 127 | 20240822 | 163000 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 128 | 20240822 | 162900 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 129 | 20240822 | 162800 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 130 | 20240822 | 162700 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 131 | 20240822 | 162600 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 132 | 20240822 | 162500 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 133 | 20240822 | 162400 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 134 | 20240822 | 162300 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 135 | 20240822 | 162200 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 136 | 20240822 | 162100 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 137 | 20240822 | 162000 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 138 | 20240822 | 161900 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 139 | 20240822 | 161800 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 140 | 20240822 | 161700 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 141 | 20240822 | 161600 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 142 | 20240822 | 161500 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 143 | 20240822 | 161400 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 144 | 20240822 | 161300 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 145 | 20240822 | 161200 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 146 | 20240822 | 161100 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 147 | 20240822 | 161000 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 148 | 20240822 | 160900 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 149 | 20240822 | 160800 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 150 | 20240822 | 160700 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 151 | 20240822 | 160600 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 152 | 20240822 | 160500 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 2264 |
| 153 | 20240822 | 160400 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 154 | 20240822 | 160300 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 155 | 20240822 | 160200 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 156 | 20240822 | 160100 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 157 | 20240822 | 160000 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 158 | 20240822 | 155900 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 159 | 20240822 | 155800 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 160 | 20240822 | 155700 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 161 | 20240822 | 155600 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 162 | 20240822 | 155500 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 163 | 20240822 | 155400 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 164 | 20240822 | 155300 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 165 | 20240822 | 155200 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 166 | 20240822 | 155100 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 167 | 20240822 | 155000 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 168 | 20240822 | 154900 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 169 | 20240822 | 154800 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 170 | 20240822 | 154700 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 171 | 20240822 | 154600 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 172 | 20240822 | 154500 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 173 | 20240822 | 154400 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 174 | 20240822 | 154300 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 175 | 20240822 | 154200 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 176 | 20240822 | 154100 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 177 | 20240822 | 154000 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 178 | 20240822 | 153900 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 179 | 20240822 | 153800 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 180 | 20240822 | 153700 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 181 | 20240822 | 153600 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 182 | 20240822 | 153500 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 2264 |
| 183 | 20240822 | 153400 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 184 | 20240822 | 153300 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 185 | 20240822 | 153200 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 186 | 20240822 | 153100 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 0 |
| 187 | 20240822 | 153000 | 2487348760 | 15230 | 15230 | 15230 | 15230 | 2264 |
| 188 | 20240822 | 152900 | 2452868040 | 15140 | 15140 | 15140 | 15140 | 0 |
| 189 | 20240822 | 152800 | 2452868040 | 15140 | 15140 | 15140 | 15140 | 0 |
| 190 | 20240822 | 152700 | 2452868040 | 15140 | 15140 | 15140 | 15140 | 0 |
| 191 | 20240822 | 152600 | 2452868040 | 15140 | 15140 | 15140 | 15140 | 0 |
| 192 | 20240822 | 152500 | 2452868040 | 15140 | 15140 | 15140 | 15140 | 0 |
| 193 | 20240822 | 152400 | 2452868040 | 15140 | 15140 | 15140 | 15140 | 0 |
| 194 | 20240822 | 152300 | 2452868040 | 15140 | 15140 | 15140 | 15140 | 0 |
| 195 | 20240822 | 152200 | 2452868040 | 15140 | 15140 | 15140 | 15140 | 0 |
| 196 | 20240822 | 152100 | 2452868040 | 15140 | 15140 | 15140 | 15140 | 0 |
| 197 | 20240822 | 152000 | 2452868040 | 15140 | 15140 | 15140 | 15140 | 0 |
| 198 | 20240822 | 151900 | 2452868040 | 15140 | 15150 | 15150 | 15140 | 562 |
| 199 | 20240822 | 151800 | 2444359280 | 15140 | 15120 | 15140 | 15110 | 2219 |
| 200 | 20240822 | 151700 | 2410795900 | 15120 | 15120 | 15120 | 15120 | 1460 |
| 201 | 20240822 | 151600 | 2388720700 | 15120 | 15120 | 15130 | 15120 | 52 |
| 202 | 20240822 | 151500 | 2387934440 | 15130 | 15130 | 15130 | 15130 | 611 |
| 203 | 20240822 | 151400 | 2378690010 | 15140 | 15150 | 15150 | 15140 | 435 |
| 204 | 20240822 | 151300 | 2372104090 | 15150 | 15150 | 15150 | 15140 | 1892 |
| 205 | 20240822 | 151200 | 2343441620 | 15150 | 15140 | 15150 | 15140 | 414 |
| 206 | 20240822 | 151100 | 2337173610 | 15150 | 15130 | 15150 | 15130 | 226 |
| 207 | 20240822 | 151000 | 2333753800 | 15140 | 15150 | 15150 | 15140 | 479 |
| 208 | 20240822 | 150900 | 2326500150 | 15140 | 15220 | 15230 | 15140 | 2120 |
| 209 | 20240822 | 150800 | 2294343450 | 15230 | 15220 | 15230 | 15220 | 225 |
| 210 | 20240822 | 150700 | 2290918070 | 15200 | 15210 | 15210 | 15200 | 7 |
| 211 | 20240822 | 150600 | 2290811620 | 15200 | 15200 | 15200 | 15200 | 89 |
| 212 | 20240822 | 150500 | 2289458820 | 15200 | 15200 | 15200 | 15200 | 15 |
| 213 | 20240822 | 150400 | 2289230820 | 15170 | 15140 | 15170 | 15130 | 138 |
| 214 | 20240822 | 150300 | 2287141700 | 15140 | 15140 | 15140 | 15130 | 84 |
| 215 | 20240822 | 150200 | 2285870220 | 15140 | 15170 | 15170 | 15130 | 213 |
| 216 | 20240822 | 150100 | 2282643080 | 15180 | 15190 | 15190 | 15160 | 252 |
| 217 | 20240822 | 150000 | 2278819210 | 15190 | 15260 | 15260 | 15190 | 1890 |
| 218 | 20240822 | 145900 | 2250060840 | 15270 | 15270 | 15270 | 15270 | 10 |
| 219 | 20240822 | 145800 | 2249908140 | 15250 | 15250 | 15270 | 15250 | 31 |
| 220 | 20240822 | 145700 | 2249435350 | 15240 | 15230 | 15240 | 15230 | 34 |
| 221 | 20240822 | 145600 | 2248917200 | 15220 | 15220 | 15220 | 15220 | 3 |
| 222 | 20240822 | 145500 | 2248871540 | 15250 | 15220 | 15250 | 15220 | 156 |
| 223 | 20240822 | 145400 | 2246496100 | 15270 | 15210 | 15270 | 15200 | 276 |
| 224 | 20240822 | 145300 | 2242291090 | 15200 | 15200 | 15200 | 15200 | 0 |
| 225 | 20240822 | 145200 | 2242291090 | 15200 | 15150 | 15210 | 15150 | 1001 |
| 226 | 20240822 | 145100 | 2227077000 | 15160 | 15220 | 15220 | 15160 | 157 |
| 227 | 20240822 | 145000 | 2224690890 | 15240 | 15230 | 15240 | 15230 | 200 |
| 228 | 20240822 | 144900 | 2221643190 | 15240 | 15220 | 15240 | 15220 | 134 |
| 229 | 20240822 | 144800 | 2219602290 | 15220 | 15220 | 15220 | 15220 | 0 |
| 230 | 20240822 | 144700 | 2219602290 | 15220 | 15210 | 15250 | 15210 | 173 |
| 231 | 20240822 | 144600 | 2216966230 | 15230 | 15210 | 15230 | 15210 | 68 |
| 232 | 20240822 | 144500 | 2215931450 | 15200 | 15170 | 15200 | 15170 | 14 |
| 233 | 20240822 | 144400 | 2215718800 | 15170 | 15170 | 15170 | 15160 | 232 |
| 234 | 20240822 | 144300 | 2212199980 | 15140 | 15200 | 15200 | 15140 | 1189 |
| 235 | 20240822 | 144200 | 2194165140 | 15200 | 15170 | 15300 | 15170 | 21051 |
| 236 | 20240822 | 144100 | 1872307770 | 15170 | 15170 | 15170 | 15170 | 7 |
| 237 | 20240822 | 144000 | 1872201580 | 15180 | 15170 | 15180 | 15170 | 1829 |
| 238 | 20240822 | 143900 | 1844437730 | 15160 | 15180 | 15180 | 15160 | 6 |
| 239 | 20240822 | 143800 | 1844346690 | 15170 | 15130 | 15170 | 15130 | 694 |
| 240 | 20240822 | 143700 | 1833832470 | 15130 | 15100 | 15150 | 15090 | 1109 |
| 241 | 20240822 | 143600 | 1817052010 | 15100 | 15130 | 15130 | 15080 | 1406 |
| 242 | 20240822 | 143500 | 1795821980 | 15130 | 15050 | 15130 | 15040 | 1359 |
| 243 | 20240822 | 143400 | 1775298420 | 15040 | 15050 | 15200 | 14900 | 4833 |
| 244 | 20240822 | 143300 | 1702556610 | 14870 | 15180 | 15180 | 14800 | 6262 |
| 245 | 20240822 | 143200 | 1608455050 | 15180 | 15190 | 15190 | 15170 | 381 |
| 246 | 20240822 | 143100 | 1602671630 | 15190 | 15200 | 15200 | 15190 | 431 |
| 247 | 20240822 | 143000 | 1596120730 | 15200 | 15220 | 15220 | 15200 | 595 |
| 248 | 20240822 | 142900 | 1587072850 | 15230 | 15250 | 15250 | 15230 | 349 |
| 249 | 20240822 | 142800 | 1581752400 | 15260 | 15260 | 15260 | 15260 | 32 |
| 250 | 20240822 | 142700 | 1581264080 | 15260 | 15260 | 15260 | 15260 | 10 |
| 251 | 20240822 | 142600 | 1581111480 | 15260 | 15260 | 15260 | 15260 | 35 |
| 252 | 20240822 | 142500 | 1580577380 | 15260 | 15260 | 15260 | 15260 | 221 |
| 253 | 20240822 | 142400 | 1577204920 | 15260 | 15290 | 15290 | 15260 | 800 |
| 254 | 20240822 | 142300 | 1564982090 | 15290 | 15310 | 15310 | 15290 | 235 |
| 255 | 20240822 | 142200 | 1561385110 | 15310 | 15310 | 15310 | 15300 | 770 |
| 256 | 20240822 | 142100 | 1549599540 | 15320 | 15320 | 15320 | 15310 | 70 |
| 257 | 20240822 | 142000 | 1548527270 | 15320 | 15320 | 15320 | 15320 | 4 |
| 258 | 20240822 | 141900 | 1548465990 | 15310 | 15290 | 15310 | 15290 | 170 |
| 259 | 20240822 | 141800 | 1545864760 | 15300 | 15350 | 15350 | 15300 | 2102 |
| 260 | 20240822 | 141700 | 1513644010 | 15350 | 15350 | 15350 | 15350 | 124 |
| 261 | 20240822 | 141600 | 1511740610 | 15360 | 15360 | 15370 | 15360 | 668 |
| 262 | 20240822 | 141500 | 1501480060 | 15360 | 15380 | 15380 | 15360 | 1049 |
| 263 | 20240822 | 141400 | 1485359720 | 15370 | 15370 | 15370 | 15370 | 0 |
| 264 | 20240822 | 141300 | 1485359720 | 15370 | 15370 | 15370 | 15370 | 25 |
| 265 | 20240822 | 141200 | 1484975470 | 15380 | 15380 | 15380 | 15380 | 0 |
| 266 | 20240822 | 141100 | 1484975470 | 15380 | 15370 | 15380 | 15370 | 216 |
| 267 | 20240822 | 141000 | 1481655540 | 15370 | 15380 | 15380 | 15370 | 667 |
| 268 | 20240822 | 140900 | 1471397280 | 15380 | 15380 | 15380 | 15380 | 0 |
| 269 | 20240822 | 140800 | 1471397280 | 15380 | 15380 | 15380 | 15380 | 2 |
| 270 | 20240822 | 140700 | 1471366520 | 15380 | 15380 | 15380 | 15380 | 100 |
| 271 | 20240822 | 140600 | 1469828520 | 15390 | 15390 | 15390 | 15390 | 5 |
| 272 | 20240822 | 140500 | 1469751570 | 15380 | 15380 | 15380 | 15380 | 0 |
| 273 | 20240822 | 140400 | 1469751570 | 15380 | 15380 | 15380 | 15380 | 61 |
| 274 | 20240822 | 140300 | 1468813390 | 15390 | 15400 | 15400 | 15390 | 396 |
| 275 | 20240822 | 140200 | 1462717260 | 15400 | 15410 | 15410 | 15400 | 836 |
| 276 | 20240822 | 140100 | 1449842850 | 15410 | 15410 | 15410 | 15410 | 2 |
| 277 | 20240822 | 140000 | 1449812030 | 15420 | 15430 | 15430 | 15420 | 4 |
| 278 | 20240822 | 135900 | 1449750330 | 15450 | 15450 | 15450 | 15450 | 1 |
| 279 | 20240822 | 135800 | 1449734880 | 15450 | 15450 | 15450 | 15450 | 0 |
| 280 | 20240822 | 135700 | 1449734880 | 15450 | 15450 | 15450 | 15450 | 0 |
| 281 | 20240822 | 135600 | 1449734880 | 15450 | 15450 | 15450 | 15450 | 0 |
| 282 | 20240822 | 135500 | 1449734880 | 15450 | 15450 | 15450 | 15450 | 0 |
| 283 | 20240822 | 135400 | 1449734880 | 15450 | 15450 | 15450 | 15450 | 0 |
| 284 | 20240822 | 135300 | 1449734880 | 15450 | 15450 | 15450 | 15450 | 208 |
| 285 | 20240822 | 135200 | 1446521280 | 15470 | 15470 | 15470 | 15470 | 433 |
| 286 | 20240822 | 135100 | 1439822770 | 15470 | 15470 | 15470 | 15470 | 0 |
| 287 | 20240822 | 135000 | 1439822770 | 15470 | 15470 | 15470 | 15470 | 5 |
| 288 | 20240822 | 134900 | 1439745420 | 15480 | 15480 | 15480 | 15480 | 36 |
| 289 | 20240822 | 134800 | 1439188140 | 15470 | 15470 | 15470 | 15470 | 614 |
| 290 | 20240822 | 134700 | 1429689560 | 15470 | 15470 | 15470 | 15470 | 6 |
| 291 | 20240822 | 134600 | 1429596740 | 15480 | 15480 | 15480 | 15480 | 131 |
| 292 | 20240822 | 134500 | 1427568860 | 15500 | 15500 | 15500 | 15500 | 0 |
| 293 | 20240822 | 134400 | 1427568860 | 15500 | 15450 | 15500 | 15450 | 115 |
| 294 | 20240822 | 134300 | 1425788400 | 15450 | 15420 | 15450 | 15420 | 320 |
| 295 | 20240822 | 134200 | 1420849660 | 15400 | 15410 | 15430 | 15400 | 505 |
| 296 | 20240822 | 134100 | 1413071180 | 15410 | 15410 | 15410 | 15410 | 0 |
| 297 | 20240822 | 134000 | 1413071180 | 15410 | 15410 | 15410 | 15410 | 0 |
| 298 | 20240822 | 133900 | 1413071180 | 15410 | 15410 | 15420 | 15410 | 184 |
| 299 | 20240822 | 133800 | 1410235720 | 15420 | 15440 | 15440 | 15410 | 1005 |
| 300 | 20240822 | 133700 | 1394747530 | 15440 | 15440 | 15440 | 15440 | 187 |
| 301 | 20240822 | 133600 | 1391860250 | 15450 | 15450 | 15450 | 15450 | 10 |
| 302 | 20240822 | 133500 | 1391705750 | 15450 | 15440 | 15450 | 15440 | 51 |
| 303 | 20240822 | 133400 | 1390918020 | 15450 | 15450 | 15450 | 15440 | 33 |
| 304 | 20240822 | 133300 | 1390408190 | 15450 | 15480 | 15480 | 15440 | 241 |
| 305 | 20240822 | 133200 | 1386683380 | 15460 | 15460 | 15460 | 15460 | 0 |
| 306 | 20240822 | 133100 | 1386683380 | 15460 | 15430 | 15460 | 15430 | 1394 |
| 307 | 20240822 | 133000 | 1365161100 | 15420 | 15420 | 15420 | 15420 | 0 |
| 308 | 20240822 | 132900 | 1365161100 | 15420 | 15430 | 15430 | 15420 | 92 |
| 309 | 20240822 | 132800 | 1363741980 | 15420 | 15420 | 15420 | 15420 | 0 |
| 310 | 20240822 | 132700 | 1363741980 | 15420 | 15420 | 15420 | 15420 | 10 |
| 311 | 20240822 | 132600 | 1363587780 | 15440 | 15420 | 15440 | 15420 | 271 |
| 312 | 20240822 | 132500 | 1359408600 | 15420 | 15440 | 15440 | 15420 | 400 |
| 313 | 20240822 | 132400 | 1353237910 | 15450 | 15440 | 15450 | 15440 | 176 |
| 314 | 20240822 | 132300 | 1350520460 | 15430 | 15430 | 15430 | 15430 | 1 |
| 315 | 20240822 | 132200 | 1350505030 | 15420 | 15420 | 15420 | 15420 | 0 |
| 316 | 20240822 | 132100 | 1350505030 | 15420 | 15430 | 15430 | 15420 | 887 |
| 317 | 20240822 | 132000 | 1336827480 | 15430 | 15430 | 15430 | 15430 | 4 |
| 318 | 20240822 | 131900 | 1336765760 | 15420 | 15420 | 15430 | 15420 | 372 |
| 319 | 20240822 | 131800 | 1331026520 | 15410 | 15430 | 15430 | 15410 | 167 |
| 320 | 20240822 | 131700 | 1328452620 | 15440 | 15450 | 15450 | 15400 | 1053 |
| 321 | 20240822 | 131600 | 1312220770 | 15450 | 15460 | 15460 | 15450 | 429 |
| 322 | 20240822 | 131500 | 1305592670 | 15470 | 15510 | 15510 | 15470 | 212 |
| 323 | 20240822 | 131400 | 1302312560 | 15520 | 15520 | 15520 | 15520 | 0 |
| 324 | 20240822 | 131300 | 1302312560 | 15520 | 15510 | 15520 | 15500 | 6 |
| 325 | 20240822 | 131200 | 1302219530 | 15510 | 15510 | 15510 | 15510 | 1 |
| 326 | 20240822 | 131100 | 1302204020 | 15510 | 15520 | 15520 | 15510 | 9 |
| 327 | 20240822 | 131000 | 1302064420 | 15530 | 15530 | 15530 | 15530 | 0 |
| 328 | 20240822 | 130900 | 1302064420 | 15530 | 15530 | 15530 | 15530 | 6 |
| 329 | 20240822 | 130800 | 1301971240 | 15520 | 15510 | 15520 | 15510 | 128 |
| 330 | 20240822 | 130700 | 1299985370 | 15500 | 15500 | 15500 | 15500 | 22 |
| 331 | 20240822 | 130600 | 1299644370 | 15490 | 15450 | 15490 | 15450 | 116 |
| 332 | 20240822 | 130500 | 1297851150 | 15460 | 15460 | 15460 | 15460 | 64 |
| 333 | 20240822 | 130400 | 1296861710 | 15450 | 15460 | 15460 | 15450 | 235 |
| 334 | 20240822 | 130300 | 1293230850 | 15470 | 15460 | 15470 | 15460 | 124 |
| 335 | 20240822 | 130200 | 1291313120 | 15460 | 15470 | 15470 | 15460 | 171 |
| 336 | 20240822 | 130100 | 1288668850 | 15470 | 15470 | 15470 | 15470 | 136 |
| 337 | 20240822 | 130000 | 1286564930 | 15470 | 15500 | 15500 | 15470 | 408 |
| 338 | 20240822 | 125900 | 1280245010 | 15510 | 15500 | 15510 | 15500 | 33 |
| 339 | 20240822 | 125800 | 1279733480 | 15500 | 15500 | 15500 | 15500 | 0 |
| 340 | 20240822 | 125700 | 1279733480 | 15500 | 15500 | 15500 | 15500 | 69 |
| 341 | 20240822 | 125600 | 1278663980 | 15500 | 15500 | 15500 | 15500 | 6 |
| 342 | 20240822 | 125500 | 1278570980 | 15490 | 15480 | 15490 | 15480 | 33 |
| 343 | 20240822 | 125400 | 1278059820 | 15470 | 15460 | 15470 | 15460 | 143 |
| 344 | 20240822 | 125300 | 1275849020 | 15470 | 15500 | 15500 | 15460 | 184 |
| 345 | 20240822 | 125200 | 1273000110 | 15490 | 15490 | 15490 | 15490 | 0 |
| 346 | 20240822 | 125100 | 1273000110 | 15490 | 15490 | 15490 | 15490 | 36 |
| 347 | 20240822 | 125000 | 1272442470 | 15490 | 15470 | 15490 | 15470 | 28 |
| 348 | 20240822 | 124900 | 1272008950 | 15470 | 15450 | 15470 | 15450 | 133 |
| 349 | 20240822 | 124800 | 1269953320 | 15460 | 15450 | 15460 | 15450 | 91 |
| 350 | 20240822 | 124700 | 1268546870 | 15440 | 15440 | 15440 | 15440 | 0 |
| 351 | 20240822 | 124600 | 1268546870 | 15440 | 15490 | 15490 | 15440 | 189 |
| 352 | 20240822 | 124500 | 1265620810 | 15500 | 15500 | 15500 | 15500 | 84 |
| 353 | 20240822 | 124400 | 1264318810 | 15490 | 15490 | 15490 | 15490 | 0 |
| 354 | 20240822 | 124300 | 1264318810 | 15490 | 15490 | 15490 | 15490 | 67 |
| 355 | 20240822 | 124200 | 1263280980 | 15500 | 15500 | 15500 | 15500 | 4 |
| 356 | 20240822 | 124100 | 1263218980 | 15500 | 15500 | 15500 | 15500 | 298 |
| 357 | 20240822 | 124000 | 1258599980 | 15500 | 15490 | 15500 | 15490 | 13 |
| 358 | 20240822 | 123900 | 1258398520 | 15490 | 15490 | 15500 | 15490 | 70 |
| 359 | 20240822 | 123800 | 1257314210 | 15500 | 15500 | 15500 | 15500 | 63 |
| 360 | 20240822 | 123700 | 1256337710 | 15510 | 15550 | 15550 | 15500 | 584 |
| 361 | 20240822 | 123600 | 1247277890 | 15530 | 15580 | 15580 | 15520 | 1551 |
| 362 | 20240822 | 123500 | 1223184250 | 15550 | 15500 | 15610 | 15500 | 1537 |
| 363 | 20240822 | 123400 | 1199345900 | 15500 | 15480 | 15500 | 15480 | 58 |
| 364 | 20240822 | 123300 | 1198447020 | 15480 | 15440 | 15480 | 15430 | 1720 |
| 365 | 20240822 | 123200 | 1171892060 | 15430 | 15430 | 15430 | 15430 | 0 |
| 366 | 20240822 | 123100 | 1171892060 | 15430 | 15430 | 15430 | 15430 | 0 |
| 367 | 20240822 | 123000 | 1171892060 | 15430 | 15410 | 15430 | 15410 | 19 |
| 368 | 20240822 | 122900 | 1171598950 | 15410 | 15390 | 15410 | 15380 | 42 |
| 369 | 20240822 | 122800 | 1170952630 | 15390 | 15400 | 15410 | 15380 | 484 |
| 370 | 20240822 | 122700 | 1163499090 | 15400 | 15440 | 15440 | 15400 | 929 |
| 371 | 20240822 | 122600 | 1149174020 | 15440 | 15480 | 15480 | 15440 | 525 |
| 372 | 20240822 | 122500 | 1141059140 | 15480 | 15480 | 15480 | 15480 | 159 |
| 373 | 20240822 | 122400 | 1138597820 | 15480 | 15490 | 15490 | 15480 | 259 |
| 374 | 20240822 | 122300 | 1134587660 | 15490 | 15490 | 15490 | 15490 | 26 |
| 375 | 20240822 | 122200 | 1134184920 | 15500 | 15500 | 15500 | 15500 | 120 |
| 376 | 20240822 | 122100 | 1132324920 | 15500 | 15500 | 15500 | 15500 | 100 |
| 377 | 20240822 | 122000 | 1130774920 | 15520 | 15540 | 15540 | 15520 | 1041 |
| 378 | 20240822 | 121900 | 1114616510 | 15550 | 15550 | 15550 | 15550 | 58 |
| 379 | 20240822 | 121800 | 1113714610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 380 | 20240822 | 121700 | 1113714610 | 15550 | 15560 | 15560 | 15550 | 25 |
| 381 | 20240822 | 121600 | 1113325810 | 15560 | 15570 | 15570 | 15560 | 94 |
| 382 | 20240822 | 121500 | 1111862580 | 15570 | 15540 | 15570 | 15540 | 88 |
| 383 | 20240822 | 121400 | 1110494120 | 15540 | 15570 | 15570 | 15530 | 326 |
| 384 | 20240822 | 121300 | 1105422160 | 15580 | 15560 | 15580 | 15560 | 15 |
| 385 | 20240822 | 121200 | 1105188660 | 15550 | 15550 | 15550 | 15550 | 0 |
| 386 | 20240822 | 121100 | 1105188660 | 15550 | 15550 | 15550 | 15550 | 2 |
| 387 | 20240822 | 121000 | 1105157560 | 15540 | 15520 | 15540 | 15520 | 274 |
| 388 | 20240822 | 120900 | 1100902180 | 15530 | 15640 | 15640 | 15530 | 779 |
| 389 | 20240822 | 120800 | 1088761310 | 15630 | 15630 | 15630 | 15630 | 0 |
| 390 | 20240822 | 120700 | 1088761310 | 15630 | 15630 | 15630 | 15630 | 18 |
| 391 | 20240822 | 120600 | 1088479970 | 15640 | 15650 | 15650 | 15640 | 157 |
| 392 | 20240822 | 120500 | 1086023650 | 15650 | 15650 | 15650 | 15650 | 0 |
| 393 | 20240822 | 120400 | 1086023650 | 15650 | 15650 | 15650 | 15650 | 46 |
| 394 | 20240822 | 120300 | 1085303750 | 15640 | 15650 | 15650 | 15640 | 91 |
| 395 | 20240822 | 120200 | 1083879750 | 15650 | 15650 | 15650 | 15650 | 0 |
| 396 | 20240822 | 120100 | 1083879750 | 15650 | 15660 | 15660 | 15650 | 147 |
| 397 | 20240822 | 120000 | 1081578590 | 15660 | 15690 | 15690 | 15660 | 141 |
| 398 | 20240822 | 115900 | 1079366720 | 15680 | 15680 | 15680 | 15680 | 39 |
| 399 | 20240822 | 115800 | 1078755200 | 15670 | 15670 | 15670 | 15670 | 100 |
| 400 | 20240822 | 115700 | 1077188200 | 15670 | 15670 | 15670 | 15670 | 33 |
| 401 | 20240822 | 115600 | 1076671090 | 15700 | 15700 | 15700 | 15700 | 0 |
| 402 | 20240822 | 115500 | 1076671090 | 15700 | 15700 | 15700 | 15700 | 0 |
| 403 | 20240822 | 115400 | 1076671090 | 15700 | 15700 | 15700 | 15700 | 640 |
| 404 | 20240822 | 115300 | 1066623090 | 15700 | 15700 | 15700 | 15700 | 0 |
| 405 | 20240822 | 115200 | 1066623090 | 15700 | 15680 | 15700 | 15680 | 288 |
| 406 | 20240822 | 115100 | 1062102840 | 15670 | 15670 | 15670 | 15670 | 4 |
| 407 | 20240822 | 115000 | 1062040160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 408 | 20240822 | 114900 | 1062040160 | 15670 | 15670 | 15670 | 15670 | 59 |
| 409 | 20240822 | 114800 | 1061115630 | 15670 | 15670 | 15670 | 15670 | 0 |
| 410 | 20240822 | 114700 | 1061115630 | 15670 | 15670 | 15670 | 15670 | 10 |
| 411 | 20240822 | 114600 | 1060958930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 412 | 20240822 | 114500 | 1060958930 | 15700 | 15630 | 15700 | 15630 | 535 |
| 413 | 20240822 | 114400 | 1052566540 | 15620 | 15590 | 15620 | 15590 | 316 |
| 414 | 20240822 | 114300 | 1047636160 | 15640 | 15670 | 15670 | 15640 | 777 |
| 415 | 20240822 | 114200 | 1035469320 | 15670 | 15670 | 15670 | 15670 | 171 |
| 416 | 20240822 | 114100 | 1032789750 | 15670 | 15610 | 15670 | 15610 | 1898 |
| 417 | 20240822 | 114000 | 1003134840 | 15610 | 15610 | 15610 | 15610 | 0 |
| 418 | 20240822 | 113900 | 1003134840 | 15610 | 15590 | 15610 | 15590 | 1377 |
| 419 | 20240822 | 113800 | 981667230 | 15590 | 15590 | 15590 | 15590 | 0 |
| 420 | 20240822 | 113700 | 981667230 | 15590 | 15550 | 15590 | 15550 | 131 |
| 421 | 20240822 | 113600 | 979630070 | 15550 | 15520 | 15550 | 15520 | 7 |
| 422 | 20240822 | 113500 | 979521380 | 15520 | 15540 | 15540 | 15500 | 249 |
| 423 | 20240822 | 113400 | 975657300 | 15550 | 15590 | 15590 | 15550 | 324 |
| 424 | 20240822 | 113300 | 970607660 | 15600 | 15600 | 15600 | 15600 | 1 |
| 425 | 20240822 | 113200 | 970592060 | 15590 | 15590 | 15590 | 15590 | 1 |
| 426 | 20240822 | 113100 | 970576470 | 15600 | 15550 | 15600 | 15550 | 23 |
| 427 | 20240822 | 113000 | 970218730 | 15550 | 15550 | 15550 | 15550 | 0 |
| 428 | 20240822 | 112900 | 970218730 | 15550 | 15520 | 15550 | 15520 | 191 |
| 429 | 20240822 | 112800 | 967251590 | 15570 | 15590 | 15590 | 15560 | 326 |
| 430 | 20240822 | 112700 | 962173620 | 15600 | 15600 | 15600 | 15600 | 1 |
| 431 | 20240822 | 112600 | 962158020 | 15590 | 15590 | 15590 | 15590 | 1 |
| 432 | 20240822 | 112500 | 962142430 | 15600 | 15600 | 15610 | 15600 | 135 |
| 433 | 20240822 | 112400 | 960035350 | 15620 | 15610 | 15620 | 15600 | 151 |
| 434 | 20240822 | 112300 | 957678540 | 15600 | 15600 | 15600 | 15600 | 0 |
| 435 | 20240822 | 112200 | 957678540 | 15600 | 15600 | 15600 | 15600 | 0 |
| 436 | 20240822 | 112100 | 957678540 | 15600 | 15600 | 15600 | 15600 | 95 |
| 437 | 20240822 | 112000 | 956196540 | 15570 | 15590 | 15590 | 15570 | 152 |
| 438 | 20240822 | 111900 | 953827220 | 15580 | 15580 | 15580 | 15580 | 1 |
| 439 | 20240822 | 111800 | 953811640 | 15580 | 15540 | 15580 | 15540 | 302 |
| 440 | 20240822 | 111700 | 949111300 | 15560 | 15580 | 15580 | 15560 | 78 |
| 441 | 20240822 | 111600 | 947896900 | 15580 | 15580 | 15580 | 15580 | 113 |
| 442 | 20240822 | 111500 | 946136360 | 15570 | 15570 | 15570 | 15570 | 15 |
| 443 | 20240822 | 111400 | 945902810 | 15560 | 15580 | 15580 | 15540 | 608 |
| 444 | 20240822 | 111300 | 936449180 | 15590 | 15600 | 15620 | 15590 | 100 |
| 445 | 20240822 | 111200 | 934889540 | 15600 | 15600 | 15600 | 15600 | 0 |
| 446 | 20240822 | 111100 | 934889540 | 15600 | 15590 | 15600 | 15590 | 168 |
| 447 | 20240822 | 111000 | 932269580 | 15600 | 15600 | 15600 | 15600 | 1 |
| 448 | 20240822 | 110900 | 932253980 | 15580 | 15570 | 15600 | 15570 | 170 |
| 449 | 20240822 | 110800 | 929606820 | 15550 | 15540 | 15620 | 15540 | 296 |
| 450 | 20240822 | 110700 | 925003700 | 15560 | 15610 | 15610 | 15560 | 248 |
| 451 | 20240822 | 110600 | 921140350 | 15610 | 15560 | 15610 | 15560 | 14 |
| 452 | 20240822 | 110500 | 920922310 | 15560 | 15590 | 15600 | 15560 | 525 |
| 453 | 20240822 | 110400 | 912742400 | 15590 | 15560 | 15590 | 15560 | 316 |
| 454 | 20240822 | 110300 | 907822120 | 15560 | 15580 | 15580 | 15550 | 257 |
| 455 | 20240822 | 110200 | 903820920 | 15570 | 15570 | 15570 | 15570 | 153 |
| 456 | 20240822 | 110100 | 901438710 | 15570 | 15590 | 15600 | 15570 | 269 |
| 457 | 20240822 | 110000 | 897245870 | 15590 | 15590 | 15590 | 15590 | 20 |
| 458 | 20240822 | 105900 | 896934070 | 15580 | 15570 | 15580 | 15570 | 150 |
| 459 | 20240822 | 105800 | 894598390 | 15560 | 15540 | 15560 | 15540 | 92 |
| 460 | 20240822 | 105700 | 893168070 | 15560 | 15580 | 15590 | 15560 | 311 |
| 461 | 20240822 | 105600 | 888322740 | 15580 | 15570 | 15580 | 15570 | 30 |
| 462 | 20240822 | 105500 | 887855550 | 15560 | 15560 | 15560 | 15560 | 4 |
| 463 | 20240822 | 105400 | 887793310 | 15550 | 15550 | 15550 | 15550 | 20 |
| 464 | 20240822 | 105300 | 887482310 | 15550 | 15540 | 15550 | 15540 | 50 |
| 465 | 20240822 | 105200 | 886704910 | 15540 | 15540 | 15540 | 15540 | 97 |
| 466 | 20240822 | 105100 | 885197530 | 15540 | 15550 | 15550 | 15540 | 563 |
| 467 | 20240822 | 105000 | 876442920 | 15540 | 15500 | 15540 | 15500 | 104 |
| 468 | 20240822 | 104900 | 874828060 | 15490 | 15490 | 15490 | 15490 | 70 |
| 469 | 20240822 | 104800 | 873743760 | 15480 | 15480 | 15480 | 15480 | 21 |
| 470 | 20240822 | 104700 | 873418680 | 15490 | 15490 | 15490 | 15490 | 71 |
| 471 | 20240822 | 104600 | 872318890 | 15480 | 15480 | 15480 | 15480 | 8 |
| 472 | 20240822 | 104500 | 872195050 | 15490 | 15490 | 15490 | 15490 | 1 |
| 473 | 20240822 | 104400 | 872179560 | 15490 | 15490 | 15490 | 15490 | 76 |
| 474 | 20240822 | 104300 | 871002320 | 15490 | 15500 | 15510 | 15490 | 122 |
| 475 | 20240822 | 104200 | 869111050 | 15500 | 15520 | 15530 | 15500 | 177 |
| 476 | 20240822 | 104100 | 866363540 | 15500 | 15500 | 15500 | 15500 | 55 |
| 477 | 20240822 | 104000 | 865511040 | 15490 | 15490 | 15490 | 15490 | 106 |
| 478 | 20240822 | 103900 | 863869100 | 15480 | 15480 | 15480 | 15480 | 0 |
| 479 | 20240822 | 103800 | 863869100 | 15480 | 15480 | 15480 | 15480 | 83 |
| 480 | 20240822 | 103700 | 862584260 | 15470 | 15470 | 15470 | 15470 | 50 |
| 481 | 20240822 | 103600 | 861810760 | 15470 | 15470 | 15470 | 15470 | 200 |
| 482 | 20240822 | 103500 | 858716760 | 15470 | 15470 | 15470 | 15470 | 10 |
| 483 | 20240822 | 103400 | 858562060 | 15480 | 15470 | 15480 | 15470 | 150 |
| 484 | 20240822 | 103300 | 856240180 | 15450 | 15450 | 15450 | 15450 | 0 |
| 485 | 20240822 | 103200 | 856240180 | 15450 | 15450 | 15460 | 15450 | 7 |
| 486 | 20240822 | 103100 | 856132020 | 15440 | 15450 | 15450 | 15440 | 147 |
| 487 | 20240822 | 103000 | 853861490 | 15430 | 15470 | 15470 | 15430 | 157 |
| 488 | 20240822 | 102900 | 851434720 | 15480 | 15420 | 15480 | 15420 | 172 |
| 489 | 20240822 | 102800 | 848778930 | 15420 | 15440 | 15440 | 15410 | 254 |
| 490 | 20240822 | 102700 | 844859830 | 15450 | 15470 | 15470 | 15450 | 220 |
| 491 | 20240822 | 102600 | 841459270 | 15480 | 15480 | 15480 | 15480 | 0 |
| 492 | 20240822 | 102500 | 841459270 | 15480 | 15490 | 15490 | 15480 | 117 |
| 493 | 20240822 | 102400 | 839647230 | 15500 | 15500 | 15500 | 15500 | 4 |
| 494 | 20240822 | 102300 | 839585230 | 15520 | 15490 | 15520 | 15490 | 704 |
| 495 | 20240822 | 102200 | 828673880 | 15480 | 15480 | 15480 | 15480 | 15 |
| 496 | 20240822 | 102100 | 828441680 | 15420 | 15400 | 15440 | 15380 | 554 |
| 497 | 20240822 | 102000 | 819904750 | 15430 | 15490 | 15490 | 15360 | 1456 |
| 498 | 20240822 | 101900 | 797461430 | 15510 | 15500 | 15510 | 15500 | 3 |
| 499 | 20240822 | 101800 | 797414920 | 15510 | 15500 | 15510 | 15500 | 32 |
| 500 | 20240822 | 101700 | 796918830 | 15490 | 15460 | 15490 | 15460 | 897 |
| 501 | 20240822 | 101600 | 783035580 | 15460 | 15460 | 15460 | 15460 | 9 |
| 502 | 20240822 | 101500 | 782896440 | 15460 | 15460 | 15460 | 15460 | 10 |
| 503 | 20240822 | 101400 | 782741840 | 15470 | 15470 | 15470 | 15470 | 0 |
| 504 | 20240822 | 101300 | 782741840 | 15470 | 15480 | 15480 | 15470 | 256 |
| 505 | 20240822 | 101200 | 778781450 | 15440 | 15430 | 15440 | 15430 | 847 |
| 506 | 20240822 | 101100 | 765711440 | 15430 | 15420 | 15430 | 15420 | 91 |
| 507 | 20240822 | 101000 | 764308130 | 15430 | 15430 | 15430 | 15430 | 12 |
| 508 | 20240822 | 100900 | 764122970 | 15420 | 15420 | 15420 | 15420 | 38 |
| 509 | 20240822 | 100800 | 763537010 | 15410 | 15370 | 15410 | 15370 | 187 |
| 510 | 20240822 | 100700 | 760660570 | 15370 | 15360 | 15390 | 15360 | 258 |
| 511 | 20240822 | 100600 | 756696210 | 15370 | 15410 | 15410 | 15350 | 536 |
| 512 | 20240822 | 100500 | 748456080 | 15410 | 15400 | 15410 | 15400 | 176 |
| 513 | 20240822 | 100400 | 745745670 | 15400 | 15400 | 15410 | 15400 | 55 |
| 514 | 20240822 | 100300 | 744898500 | 15410 | 15440 | 15440 | 15400 | 561 |
| 515 | 20240822 | 100200 | 736247120 | 15440 | 15430 | 15440 | 15430 | 144 |
| 516 | 20240822 | 100100 | 734023790 | 15420 | 15350 | 15420 | 15350 | 227 |
| 517 | 20240822 | 100000 | 730528590 | 15350 | 15340 | 15360 | 15320 | 1037 |
| 518 | 20240822 | 095900 | 714634160 | 15340 | 15390 | 15390 | 15340 | 445 |
| 519 | 20240822 | 095800 | 707803190 | 15390 | 15390 | 15390 | 15390 | 62 |
| 520 | 20240822 | 095700 | 706849010 | 15390 | 15390 | 15390 | 15390 | 60 |
| 521 | 20240822 | 095600 | 705925610 | 15390 | 15390 | 15390 | 15390 | 10 |
| 522 | 20240822 | 095500 | 705771710 | 15390 | 15390 | 15390 | 15390 | 5 |
| 523 | 20240822 | 095400 | 705694760 | 15390 | 15350 | 15390 | 15350 | 151 |
| 524 | 20240822 | 095300 | 703374360 | 15350 | 15350 | 15360 | 15350 | 90 |
| 525 | 20240822 | 095200 | 701992640 | 15320 | 15320 | 15320 | 15320 | 75 |
| 526 | 20240822 | 095100 | 700843640 | 15320 | 15320 | 15330 | 15320 | 131 |
| 527 | 20240822 | 095000 | 698836140 | 15320 | 15360 | 15360 | 15320 | 917 |
| 528 | 20240822 | 094900 | 684764230 | 15350 | 15350 | 15350 | 15350 | 150 |
| 529 | 20240822 | 094800 | 682461730 | 15350 | 15350 | 15350 | 15350 | 127 |
| 530 | 20240822 | 094700 | 680512280 | 15350 | 15350 | 15350 | 15350 | 0 |
| 531 | 20240822 | 094600 | 680512280 | 15350 | 15350 | 15350 | 15350 | 50 |
| 532 | 20240822 | 094500 | 679744780 | 15360 | 15370 | 15370 | 15360 | 208 |
| 533 | 20240822 | 094400 | 676549190 | 15370 | 15380 | 15380 | 15370 | 130 |
| 534 | 20240822 | 094300 | 674550910 | 15400 | 15380 | 15400 | 15380 | 398 |
| 535 | 20240822 | 094200 | 668424240 | 15370 | 15370 | 15370 | 15370 | 85 |
| 536 | 20240822 | 094100 | 667117790 | 15370 | 15380 | 15380 | 15370 | 1406 |
| 537 | 20240822 | 094000 | 645499430 | 15400 | 15400 | 15410 | 15380 | 49 |
| 538 | 20240822 | 093900 | 644745220 | 15390 | 15350 | 15410 | 15350 | 151 |
| 539 | 20240822 | 093800 | 642421900 | 15370 | 15320 | 15370 | 15320 | 299 |
| 540 | 20240822 | 093700 | 637836530 | 15320 | 15330 | 15330 | 15290 | 854 |
| 541 | 20240822 | 093600 | 624749940 | 15340 | 15350 | 15350 | 15340 | 100 |
| 542 | 20240822 | 093500 | 623215920 | 15340 | 15340 | 15370 | 15340 | 876 |
| 543 | 20240822 | 093400 | 609774060 | 15350 | 15280 | 15370 | 15280 | 196 |
| 544 | 20240822 | 093300 | 606776960 | 15290 | 15300 | 15300 | 15280 | 444 |
| 545 | 20240822 | 093200 | 599987300 | 15310 | 15350 | 15350 | 15310 | 2025 |
| 546 | 20240822 | 093100 | 568942340 | 15340 | 15380 | 15380 | 15340 | 597 |
| 547 | 20240822 | 093000 | 559775630 | 15380 | 15330 | 15380 | 15330 | 829 |
| 548 | 20240822 | 092900 | 547043060 | 15330 | 15320 | 15350 | 15310 | 1219 |
| 549 | 20240822 | 092800 | 528359300 | 15320 | 15200 | 15320 | 15200 | 312 |
| 550 | 20240822 | 092700 | 523591880 | 15200 | 15370 | 15390 | 15130 | 5754 |
| 551 | 20240822 | 092600 | 435819840 | 15380 | 15430 | 15500 | 15380 | 5360 |
| 552 | 20240822 | 092500 | 353136470 | 15450 | 15440 | 15450 | 15390 | 895 |
| 553 | 20240822 | 092400 | 339338010 | 15420 | 15560 | 15560 | 15420 | 1696 |
| 554 | 20240822 | 092300 | 313051740 | 15580 | 15600 | 15620 | 15580 | 236 |
| 555 | 20240822 | 092200 | 309373270 | 15590 | 15560 | 15590 | 15560 | 25 |
| 556 | 20240822 | 092100 | 308983690 | 15560 | 15520 | 15560 | 15510 | 102 |
| 557 | 20240822 | 092000 | 307400430 | 15510 | 15550 | 15560 | 15510 | 839 |
| 558 | 20240822 | 091900 | 294367680 | 15500 | 15580 | 15600 | 15470 | 988 |
| 559 | 20240822 | 091800 | 279018240 | 15560 | 15570 | 15570 | 15540 | 98 |
| 560 | 20240822 | 091700 | 277493590 | 15570 | 15640 | 15650 | 15570 | 1103 |
| 561 | 20240822 | 091600 | 260304660 | 15620 | 15650 | 15650 | 15580 | 267 |
| 562 | 20240822 | 091500 | 256137890 | 15710 | 15660 | 15720 | 15660 | 613 |
| 563 | 20240822 | 091400 | 246522600 | 15660 | 15670 | 15670 | 15650 | 327 |
| 564 | 20240822 | 091300 | 241403550 | 15550 | 15580 | 15580 | 15300 | 1572 |
| 565 | 20240822 | 091200 | 217027020 | 15580 | 15670 | 15670 | 15580 | 3282 |
| 566 | 20240822 | 091100 | 165830340 | 15750 | 15710 | 15770 | 15650 | 1619 |
| 567 | 20240822 | 091000 | 140450360 | 15710 | 15710 | 15710 | 15710 | 402 |
| 568 | 20240822 | 090900 | 134134940 | 15710 | 15710 | 15710 | 15710 | 1033 |
| 569 | 20240822 | 090800 | 117906510 | 15710 | 15710 | 15710 | 15710 | 699 |
| 570 | 20240822 | 090700 | 106925220 | 15800 | 15840 | 15840 | 15800 | 421 |
| 571 | 20240822 | 090600 | 100263480 | 15860 | 15850 | 15860 | 15830 | 105 |
| 572 | 20240822 | 090500 | 98598230 | 15780 | 15800 | 15800 | 15760 | 1991 |
| 573 | 20240822 | 090400 | 67143590 | 15760 | 15690 | 15760 | 15670 | 1205 |
| 574 | 20240822 | 090300 | 48243900 | 15680 | 15700 | 15700 | 15680 | 184 |
| 575 | 20240822 | 090200 | 45357860 | 15690 | 15820 | 15820 | 15690 | 1663 |
| 576 | 20240822 | 090100 | 19165960 | 15930 | 15930 | 15930 | 15930 | 12 |
| 577 | 20240822 | 090000 | 18974800 | 15930 | 15780 | 15930 | 15780 | 1202 |