33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240822 | 192000 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 1754 |
| 3 | 20240822 | 191900 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 4 | 20240822 | 191800 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 5 | 20240822 | 191700 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 6 | 20240822 | 191600 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 7 | 20240822 | 191500 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 8 | 20240822 | 191400 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 9 | 20240822 | 191300 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 10 | 20240822 | 191200 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 11 | 20240822 | 191100 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 12 | 20240822 | 191000 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 13 | 20240822 | 190900 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 14 | 20240822 | 190800 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 15 | 20240822 | 190700 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 16 | 20240822 | 190600 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 17 | 20240822 | 190500 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 18 | 20240822 | 190400 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 19 | 20240822 | 190300 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 20 | 20240822 | 190200 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 21 | 20240822 | 190100 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 22 | 20240822 | 190000 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 23 | 20240822 | 185900 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 24 | 20240822 | 185800 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 25 | 20240822 | 185700 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 26 | 20240822 | 185600 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 27 | 20240822 | 185500 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 28 | 20240822 | 185400 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 29 | 20240822 | 185300 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 30 | 20240822 | 185200 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 31 | 20240822 | 185100 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 32 | 20240822 | 185000 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 1754 |
| 33 | 20240822 | 184900 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 34 | 20240822 | 184800 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 35 | 20240822 | 184700 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 36 | 20240822 | 184600 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 37 | 20240822 | 184500 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 38 | 20240822 | 184400 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 39 | 20240822 | 184300 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 40 | 20240822 | 184200 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 41 | 20240822 | 184100 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 42 | 20240822 | 184000 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 43 | 20240822 | 183900 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 44 | 20240822 | 183800 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 45 | 20240822 | 183700 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 46 | 20240822 | 183600 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 47 | 20240822 | 183500 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 48 | 20240822 | 183400 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 49 | 20240822 | 183300 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 50 | 20240822 | 183200 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 51 | 20240822 | 183100 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 52 | 20240822 | 183000 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 53 | 20240822 | 182900 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 54 | 20240822 | 182800 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 55 | 20240822 | 182700 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 56 | 20240822 | 182600 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 57 | 20240822 | 182500 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 58 | 20240822 | 182400 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 59 | 20240822 | 182300 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 60 | 20240822 | 182200 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 61 | 20240822 | 182100 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 62 | 20240822 | 182000 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 1754 |
| 63 | 20240822 | 181900 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 64 | 20240822 | 181800 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 65 | 20240822 | 181700 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 66 | 20240822 | 181600 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 67 | 20240822 | 181500 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 68 | 20240822 | 181400 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 69 | 20240822 | 181300 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 70 | 20240822 | 181200 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 71 | 20240822 | 181100 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 72 | 20240822 | 181000 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 73 | 20240822 | 180900 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 74 | 20240822 | 180800 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 75 | 20240822 | 180700 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 76 | 20240822 | 180600 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 77 | 20240822 | 180500 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 78 | 20240822 | 180400 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 79 | 20240822 | 180300 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 80 | 20240822 | 180200 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 81 | 20240822 | 180100 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 82 | 20240822 | 180000 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 83 | 20240822 | 175900 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 84 | 20240822 | 175800 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 85 | 20240822 | 175700 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 86 | 20240822 | 175600 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 87 | 20240822 | 175500 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 88 | 20240822 | 175400 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 89 | 20240822 | 175300 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 90 | 20240822 | 175200 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 91 | 20240822 | 175100 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 92 | 20240822 | 175000 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 1754 |
| 93 | 20240822 | 174900 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 94 | 20240822 | 174800 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 95 | 20240822 | 174700 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 96 | 20240822 | 174600 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 97 | 20240822 | 174500 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 98 | 20240822 | 174400 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 99 | 20240822 | 174300 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 100 | 20240822 | 174200 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 101 | 20240822 | 174100 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 102 | 20240822 | 174000 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 103 | 20240822 | 173900 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 104 | 20240822 | 173800 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 105 | 20240822 | 173700 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 106 | 20240822 | 173600 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 107 | 20240822 | 173500 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 108 | 20240822 | 173400 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 109 | 20240822 | 173300 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 110 | 20240822 | 173200 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 111 | 20240822 | 173100 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 112 | 20240822 | 173000 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 113 | 20240822 | 172900 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 114 | 20240822 | 172800 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 115 | 20240822 | 172700 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 116 | 20240822 | 172600 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 117 | 20240822 | 172500 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 118 | 20240822 | 172400 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 119 | 20240822 | 172300 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 120 | 20240822 | 172200 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 121 | 20240822 | 172100 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 122 | 20240822 | 172000 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 1754 |
| 123 | 20240822 | 171900 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 124 | 20240822 | 171800 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 125 | 20240822 | 171700 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 126 | 20240822 | 171600 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 127 | 20240822 | 171500 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 128 | 20240822 | 171400 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 129 | 20240822 | 171300 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 130 | 20240822 | 171200 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 131 | 20240822 | 171100 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 132 | 20240822 | 171000 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 133 | 20240822 | 170900 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 134 | 20240822 | 170800 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 135 | 20240822 | 170700 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 136 | 20240822 | 170600 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 137 | 20240822 | 170500 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 138 | 20240822 | 170400 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 139 | 20240822 | 170300 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 140 | 20240822 | 170200 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 141 | 20240822 | 170100 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 142 | 20240822 | 170000 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 143 | 20240822 | 165900 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 144 | 20240822 | 165800 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 145 | 20240822 | 165700 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 146 | 20240822 | 165600 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 147 | 20240822 | 165500 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 148 | 20240822 | 165400 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 149 | 20240822 | 165300 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 150 | 20240822 | 165200 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 151 | 20240822 | 165100 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 152 | 20240822 | 165000 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 1754 |
| 153 | 20240822 | 164900 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 154 | 20240822 | 164800 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 155 | 20240822 | 164700 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 156 | 20240822 | 164600 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 157 | 20240822 | 164500 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 158 | 20240822 | 164400 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 159 | 20240822 | 164300 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 160 | 20240822 | 164200 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 161 | 20240822 | 164100 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 162 | 20240822 | 164000 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 163 | 20240822 | 163900 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 164 | 20240822 | 163800 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 165 | 20240822 | 163700 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 166 | 20240822 | 163600 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 167 | 20240822 | 163500 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 168 | 20240822 | 163400 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 169 | 20240822 | 163300 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 170 | 20240822 | 163200 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 171 | 20240822 | 163100 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 172 | 20240822 | 163000 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 173 | 20240822 | 162900 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 174 | 20240822 | 162800 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 175 | 20240822 | 162700 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 176 | 20240822 | 162600 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 177 | 20240822 | 162500 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 178 | 20240822 | 162400 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 179 | 20240822 | 162300 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 180 | 20240822 | 162200 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 181 | 20240822 | 162100 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 182 | 20240822 | 162000 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 1754 |
| 183 | 20240822 | 161900 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 184 | 20240822 | 161800 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 185 | 20240822 | 161700 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 186 | 20240822 | 161600 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 187 | 20240822 | 161500 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 188 | 20240822 | 161400 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 189 | 20240822 | 161300 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 190 | 20240822 | 161200 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 191 | 20240822 | 161100 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 192 | 20240822 | 161000 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 193 | 20240822 | 160900 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 194 | 20240822 | 160800 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 195 | 20240822 | 160700 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 196 | 20240822 | 160600 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 197 | 20240822 | 160500 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 198 | 20240822 | 160400 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 199 | 20240822 | 160300 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 200 | 20240822 | 160200 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 201 | 20240822 | 160100 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 202 | 20240822 | 160000 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 203 | 20240822 | 155900 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 204 | 20240822 | 155800 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 205 | 20240822 | 155700 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 206 | 20240822 | 155600 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 207 | 20240822 | 155500 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 208 | 20240822 | 155400 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 209 | 20240822 | 155300 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 210 | 20240822 | 155200 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 211 | 20240822 | 155100 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 212 | 20240822 | 155000 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 1754 |
| 213 | 20240822 | 154900 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 214 | 20240822 | 154800 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 215 | 20240822 | 154700 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 216 | 20240822 | 154600 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 217 | 20240822 | 154500 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 218 | 20240822 | 154400 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 219 | 20240822 | 154300 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 220 | 20240822 | 154200 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 221 | 20240822 | 154100 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 222 | 20240822 | 154000 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 223 | 20240822 | 153900 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 224 | 20240822 | 153800 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 225 | 20240822 | 153700 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 226 | 20240822 | 153600 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 227 | 20240822 | 153500 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 228 | 20240822 | 153400 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 229 | 20240822 | 153300 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 230 | 20240822 | 153200 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 231 | 20240822 | 153100 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 0 |
| 232 | 20240822 | 153000 | 1942384820 | 19300 | 19300 | 19300 | 19300 | 1754 |
| 233 | 20240822 | 152900 | 1908532620 | 19310 | 19310 | 19310 | 19310 | 0 |
| 234 | 20240822 | 152800 | 1908532620 | 19310 | 19310 | 19310 | 19310 | 0 |
| 235 | 20240822 | 152700 | 1908532620 | 19310 | 19310 | 19310 | 19310 | 0 |
| 236 | 20240822 | 152600 | 1908532620 | 19310 | 19310 | 19310 | 19310 | 0 |
| 237 | 20240822 | 152500 | 1908532620 | 19310 | 19310 | 19310 | 19310 | 0 |
| 238 | 20240822 | 152400 | 1908532620 | 19310 | 19310 | 19310 | 19310 | 0 |
| 239 | 20240822 | 152300 | 1908532620 | 19310 | 19310 | 19310 | 19310 | 0 |
| 240 | 20240822 | 152200 | 1908532620 | 19310 | 19310 | 19310 | 19310 | 0 |
| 241 | 20240822 | 152100 | 1908532620 | 19310 | 19310 | 19310 | 19310 | 0 |
| 242 | 20240822 | 152000 | 1908532620 | 19310 | 19310 | 19310 | 19310 | 0 |
| 243 | 20240822 | 151900 | 1908532620 | 19310 | 19280 | 19310 | 19280 | 271 |
| 244 | 20240822 | 151800 | 1903302120 | 19250 | 19200 | 19250 | 19200 | 463 |
| 245 | 20240822 | 151700 | 1894397260 | 19200 | 19180 | 19200 | 19180 | 158 |
| 246 | 20240822 | 151600 | 1891363840 | 19200 | 19180 | 19200 | 19180 | 11 |
| 247 | 20240822 | 151500 | 1891152840 | 19180 | 19200 | 19200 | 19180 | 40 |
| 248 | 20240822 | 151400 | 1890384870 | 19200 | 19200 | 19200 | 19200 | 130 |
| 249 | 20240822 | 151300 | 1887888870 | 19200 | 19150 | 19200 | 19150 | 19 |
| 250 | 20240822 | 151200 | 1887524700 | 19160 | 19160 | 19160 | 19160 | 0 |
| 251 | 20240822 | 151100 | 1887524700 | 19160 | 19150 | 19160 | 19140 | 50 |
| 252 | 20240822 | 151000 | 1886567160 | 19150 | 19160 | 19160 | 19140 | 288 |
| 253 | 20240822 | 150900 | 1881050580 | 19160 | 19160 | 19160 | 19160 | 8 |
| 254 | 20240822 | 150800 | 1880897300 | 19130 | 19180 | 19180 | 19130 | 760 |
| 255 | 20240822 | 150700 | 1866337800 | 19170 | 19170 | 19200 | 19170 | 215 |
| 256 | 20240822 | 150600 | 1862212530 | 19140 | 19190 | 19190 | 19140 | 121 |
| 257 | 20240822 | 150500 | 1859895340 | 19200 | 19200 | 19200 | 19200 | 9 |
| 258 | 20240822 | 150400 | 1859722540 | 19200 | 19190 | 19200 | 19180 | 558 |
| 259 | 20240822 | 150300 | 1849018970 | 19200 | 19220 | 19220 | 19200 | 163 |
| 260 | 20240822 | 150200 | 1845888800 | 19290 | 19250 | 19290 | 19240 | 102 |
| 261 | 20240822 | 150100 | 1843922770 | 19210 | 19210 | 19210 | 19210 | 788 |
| 262 | 20240822 | 150000 | 1828785290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 263 | 20240822 | 145900 | 1828785290 | 19200 | 19200 | 19210 | 19190 | 210 |
| 264 | 20240822 | 145800 | 1824751250 | 19210 | 19210 | 19210 | 19200 | 314 |
| 265 | 20240822 | 145700 | 1818719320 | 19210 | 19170 | 19210 | 19170 | 83 |
| 266 | 20240822 | 145600 | 1817127260 | 19170 | 19160 | 19170 | 19160 | 125 |
| 267 | 20240822 | 145500 | 1814731020 | 19140 | 19140 | 19150 | 19140 | 41 |
| 268 | 20240822 | 145400 | 1813946180 | 19150 | 19170 | 19170 | 19140 | 93 |
| 269 | 20240822 | 145300 | 1812165370 | 19160 | 19180 | 19180 | 19160 | 132 |
| 270 | 20240822 | 145200 | 1809634950 | 19170 | 19190 | 19190 | 19170 | 4 |
| 271 | 20240822 | 145100 | 1809558240 | 19210 | 19210 | 19210 | 19210 | 0 |
| 272 | 20240822 | 145000 | 1809558240 | 19210 | 19210 | 19240 | 19190 | 36 |
| 273 | 20240822 | 144900 | 1808867230 | 19210 | 19210 | 19210 | 19210 | 1 |
| 274 | 20240822 | 144800 | 1808848020 | 19210 | 19210 | 19210 | 19210 | 0 |
| 275 | 20240822 | 144700 | 1808848020 | 19210 | 19210 | 19210 | 19210 | 1 |
| 276 | 20240822 | 144600 | 1808828810 | 19190 | 19190 | 19200 | 19190 | 59 |
| 277 | 20240822 | 144500 | 1807696090 | 19190 | 19180 | 19190 | 19140 | 1094 |
| 278 | 20240822 | 144400 | 1786720270 | 19200 | 19200 | 19200 | 19200 | 0 |
| 279 | 20240822 | 144300 | 1786720270 | 19200 | 19200 | 19200 | 19200 | 4 |
| 280 | 20240822 | 144200 | 1786643470 | 19180 | 19180 | 19180 | 19180 | 80 |
| 281 | 20240822 | 144100 | 1785109070 | 19190 | 19190 | 19190 | 19190 | 0 |
| 282 | 20240822 | 144000 | 1785109070 | 19190 | 19190 | 19190 | 19190 | 10 |
| 283 | 20240822 | 143900 | 1784917170 | 19190 | 19210 | 19210 | 19190 | 500 |
| 284 | 20240822 | 143800 | 1775321210 | 19210 | 19210 | 19210 | 19210 | 25 |
| 285 | 20240822 | 143700 | 1774840960 | 19210 | 19210 | 19210 | 19210 | 18 |
| 286 | 20240822 | 143600 | 1774495180 | 19210 | 19210 | 19210 | 19210 | 0 |
| 287 | 20240822 | 143500 | 1774495180 | 19210 | 19210 | 19210 | 19210 | 0 |
| 288 | 20240822 | 143400 | 1774495180 | 19210 | 19210 | 19210 | 19210 | 0 |
| 289 | 20240822 | 143300 | 1774495180 | 19210 | 19210 | 19210 | 19210 | 0 |
| 290 | 20240822 | 143200 | 1774495180 | 19210 | 19210 | 19210 | 19210 | 0 |
| 291 | 20240822 | 143100 | 1774495180 | 19210 | 19210 | 19210 | 19210 | 0 |
| 292 | 20240822 | 143000 | 1774495180 | 19210 | 19210 | 19210 | 19210 | 0 |
| 293 | 20240822 | 142900 | 1774495180 | 19210 | 19210 | 19210 | 19210 | 14 |
| 294 | 20240822 | 142800 | 1774226240 | 19210 | 19200 | 19210 | 19200 | 5 |
| 295 | 20240822 | 142700 | 1774130200 | 19210 | 19220 | 19220 | 19210 | 6 |
| 296 | 20240822 | 142600 | 1774014900 | 19230 | 19240 | 19240 | 19230 | 2 |
| 297 | 20240822 | 142500 | 1773976430 | 19220 | 19220 | 19220 | 19220 | 140 |
| 298 | 20240822 | 142400 | 1771285630 | 19210 | 19210 | 19210 | 19210 | 6 |
| 299 | 20240822 | 142300 | 1771170370 | 19200 | 19190 | 19200 | 19180 | 609 |
| 300 | 20240822 | 142200 | 1759479510 | 19210 | 19210 | 19210 | 19210 | 14 |
| 301 | 20240822 | 142100 | 1759210570 | 19200 | 19230 | 19230 | 19200 | 530 |
| 302 | 20240822 | 142000 | 1749027280 | 19230 | 19230 | 19230 | 19230 | 15 |
| 303 | 20240822 | 141900 | 1748738830 | 19210 | 19210 | 19210 | 19210 | 4 |
| 304 | 20240822 | 141800 | 1748661990 | 19210 | 19200 | 19210 | 19200 | 5 |
| 305 | 20240822 | 141700 | 1748565950 | 19200 | 19200 | 19200 | 19180 | 16 |
| 306 | 20240822 | 141600 | 1748258950 | 19200 | 19210 | 19210 | 19180 | 796 |
| 307 | 20240822 | 141500 | 1732982490 | 19220 | 19210 | 19220 | 19210 | 198 |
| 308 | 20240822 | 141400 | 1729176960 | 19210 | 19200 | 19210 | 19200 | 438 |
| 309 | 20240822 | 141300 | 1720767350 | 19200 | 19210 | 19220 | 19200 | 60 |
| 310 | 20240822 | 141200 | 1719615270 | 19220 | 19250 | 19250 | 19220 | 17 |
| 311 | 20240822 | 141100 | 1719288220 | 19240 | 19300 | 19300 | 19240 | 238 |
| 312 | 20240822 | 141000 | 1714699990 | 19290 | 19290 | 19290 | 19290 | 5 |
| 313 | 20240822 | 140900 | 1714603540 | 19290 | 19270 | 19290 | 19270 | 221 |
| 314 | 20240822 | 140800 | 1710340550 | 19270 | 19270 | 19270 | 19250 | 157 |
| 315 | 20240822 | 140700 | 1707316840 | 19270 | 19280 | 19290 | 19270 | 112 |
| 316 | 20240822 | 140600 | 1705157650 | 19280 | 19290 | 19290 | 19280 | 131 |
| 317 | 20240822 | 140500 | 1702631960 | 19290 | 19290 | 19300 | 19290 | 111 |
| 318 | 20240822 | 140400 | 1700490760 | 19290 | 19290 | 19290 | 19290 | 102 |
| 319 | 20240822 | 140300 | 1698523180 | 19290 | 19290 | 19290 | 19290 | 3 |
| 320 | 20240822 | 140200 | 1698465310 | 19290 | 19290 | 19290 | 19290 | 1 |
| 321 | 20240822 | 140100 | 1698446020 | 19270 | 19280 | 19280 | 19270 | 50 |
| 322 | 20240822 | 140000 | 1697482160 | 19280 | 19280 | 19280 | 19280 | 0 |
| 323 | 20240822 | 135900 | 1697482160 | 19280 | 19280 | 19280 | 19280 | 5 |
| 324 | 20240822 | 135800 | 1697385760 | 19290 | 19320 | 19320 | 19290 | 110 |
| 325 | 20240822 | 135700 | 1695262130 | 19330 | 19330 | 19330 | 19330 | 1 |
| 326 | 20240822 | 135600 | 1695242800 | 19330 | 19320 | 19360 | 19310 | 424 |
| 327 | 20240822 | 135500 | 1687045160 | 19320 | 19360 | 19360 | 19310 | 585 |
| 328 | 20240822 | 135400 | 1675732590 | 19360 | 19320 | 19360 | 19320 | 283 |
| 329 | 20240822 | 135300 | 1670260900 | 19320 | 19310 | 19320 | 19310 | 25 |
| 330 | 20240822 | 135200 | 1669778140 | 19310 | 19310 | 19310 | 19310 | 32 |
| 331 | 20240822 | 135100 | 1669160220 | 19310 | 19300 | 19310 | 19300 | 11 |
| 332 | 20240822 | 135000 | 1668947910 | 19310 | 19310 | 19310 | 19300 | 27 |
| 333 | 20240822 | 134900 | 1668426740 | 19310 | 19300 | 19310 | 19300 | 112 |
| 334 | 20240822 | 134800 | 1666265130 | 19300 | 19290 | 19300 | 19280 | 25 |
| 335 | 20240822 | 134700 | 1665783040 | 19300 | 19310 | 19310 | 19300 | 2 |
| 336 | 20240822 | 134600 | 1665744430 | 19310 | 19270 | 19310 | 19270 | 431 |
| 337 | 20240822 | 134500 | 1657431940 | 19260 | 19260 | 19260 | 19260 | 42 |
| 338 | 20240822 | 134400 | 1656623020 | 19260 | 19250 | 19260 | 19230 | 175 |
| 339 | 20240822 | 134300 | 1653256250 | 19250 | 19250 | 19280 | 19230 | 266 |
| 340 | 20240822 | 134200 | 1648130760 | 19250 | 19250 | 19250 | 19230 | 23 |
| 341 | 20240822 | 134100 | 1647688350 | 19260 | 19240 | 19260 | 19240 | 17 |
| 342 | 20240822 | 134000 | 1647360960 | 19250 | 19210 | 19260 | 19210 | 263 |
| 343 | 20240822 | 133900 | 1642300760 | 19210 | 19210 | 19210 | 19210 | 2 |
| 344 | 20240822 | 133800 | 1642262340 | 19210 | 19210 | 19210 | 19210 | 0 |
| 345 | 20240822 | 133700 | 1642262340 | 19210 | 19210 | 19210 | 19210 | 1 |
| 346 | 20240822 | 133600 | 1642243130 | 19210 | 19210 | 19210 | 19210 | 3 |
| 347 | 20240822 | 133500 | 1642185500 | 19210 | 19200 | 19210 | 19200 | 195 |
| 348 | 20240822 | 133400 | 1638439700 | 19190 | 19190 | 19190 | 19190 | 0 |
| 349 | 20240822 | 133300 | 1638439700 | 19190 | 19190 | 19190 | 19190 | 1 |
| 350 | 20240822 | 133200 | 1638420510 | 19190 | 19190 | 19190 | 19190 | 2 |
| 351 | 20240822 | 133100 | 1638382130 | 19190 | 19180 | 19190 | 19180 | 33 |
| 352 | 20240822 | 133000 | 1637748880 | 19180 | 19180 | 19180 | 19180 | 24 |
| 353 | 20240822 | 132900 | 1637288560 | 19150 | 19150 | 19150 | 19150 | 0 |
| 354 | 20240822 | 132800 | 1637288560 | 19150 | 19150 | 19150 | 19150 | 0 |
| 355 | 20240822 | 132700 | 1637288560 | 19150 | 19150 | 19150 | 19150 | 0 |
| 356 | 20240822 | 132600 | 1637288560 | 19150 | 19150 | 19150 | 19150 | 0 |
| 357 | 20240822 | 132500 | 1637288560 | 19150 | 19170 | 19170 | 19150 | 404 |
| 358 | 20240822 | 132400 | 1629551130 | 19180 | 19180 | 19180 | 19180 | 1 |
| 359 | 20240822 | 132300 | 1629531950 | 19180 | 19180 | 19180 | 19180 | 16 |
| 360 | 20240822 | 132200 | 1629225070 | 19190 | 19190 | 19190 | 19190 | 5 |
| 361 | 20240822 | 132100 | 1629129120 | 19180 | 19160 | 19180 | 19160 | 103 |
| 362 | 20240822 | 132000 | 1627153620 | 19160 | 19160 | 19160 | 19160 | 6 |
| 363 | 20240822 | 131900 | 1627038660 | 19160 | 19150 | 19160 | 19150 | 6 |
| 364 | 20240822 | 131800 | 1626923720 | 19150 | 19150 | 19150 | 19150 | 54 |
| 365 | 20240822 | 131700 | 1625889620 | 19130 | 19150 | 19150 | 19130 | 85 |
| 366 | 20240822 | 131600 | 1624263510 | 19150 | 19150 | 19150 | 19150 | 5 |
| 367 | 20240822 | 131500 | 1624167760 | 19130 | 19160 | 19170 | 19130 | 409 |
| 368 | 20240822 | 131400 | 1616332750 | 19150 | 19150 | 19150 | 19150 | 290 |
| 369 | 20240822 | 131300 | 1610779250 | 19150 | 19150 | 19150 | 19150 | 1 |
| 370 | 20240822 | 131200 | 1610760100 | 19150 | 19150 | 19150 | 19150 | 7 |
| 371 | 20240822 | 131100 | 1610626050 | 19150 | 19150 | 19150 | 19150 | 0 |
| 372 | 20240822 | 131000 | 1610626050 | 19150 | 19150 | 19150 | 19150 | 0 |
| 373 | 20240822 | 130900 | 1610626050 | 19150 | 19150 | 19150 | 19150 | 0 |
| 374 | 20240822 | 130800 | 1610626050 | 19150 | 19150 | 19150 | 19150 | 12 |
| 375 | 20240822 | 130700 | 1610396250 | 19170 | 19170 | 19170 | 19170 | 141 |
| 376 | 20240822 | 130600 | 1607693280 | 19170 | 19170 | 19170 | 19170 | 1 |
| 377 | 20240822 | 130500 | 1607674110 | 19170 | 19170 | 19170 | 19170 | 8 |
| 378 | 20240822 | 130400 | 1607520750 | 19170 | 19170 | 19170 | 19170 | 2 |
| 379 | 20240822 | 130300 | 1607482410 | 19170 | 19130 | 19170 | 19130 | 66 |
| 380 | 20240822 | 130200 | 1606217330 | 19130 | 19130 | 19130 | 19130 | 3 |
| 381 | 20240822 | 130100 | 1606159940 | 19130 | 19130 | 19130 | 19130 | 16 |
| 382 | 20240822 | 130000 | 1605853860 | 19130 | 19130 | 19130 | 19130 | 1 |
| 383 | 20240822 | 125900 | 1605834730 | 19110 | 19110 | 19110 | 19110 | 1 |
| 384 | 20240822 | 125800 | 1605815620 | 19130 | 19130 | 19130 | 19130 | 0 |
| 385 | 20240822 | 125700 | 1605815620 | 19130 | 19130 | 19130 | 19130 | 2 |
| 386 | 20240822 | 125600 | 1605777360 | 19170 | 19120 | 19170 | 19120 | 10 |
| 387 | 20240822 | 125500 | 1605585790 | 19100 | 19100 | 19100 | 19100 | 0 |
| 388 | 20240822 | 125400 | 1605585790 | 19100 | 19100 | 19100 | 19100 | 0 |
| 389 | 20240822 | 125300 | 1605585790 | 19100 | 19120 | 19120 | 19100 | 2 |
| 390 | 20240822 | 125200 | 1605547570 | 19090 | 19090 | 19090 | 19090 | 400 |
| 391 | 20240822 | 125100 | 1597911570 | 19090 | 19110 | 19110 | 19090 | 17 |
| 392 | 20240822 | 125000 | 1597587020 | 19090 | 19090 | 19090 | 19090 | 1897 |
| 393 | 20240822 | 124900 | 1561373290 | 19090 | 19090 | 19090 | 19090 | 23 |
| 394 | 20240822 | 124800 | 1560934220 | 19150 | 19110 | 19150 | 19090 | 17 |
| 395 | 20240822 | 124700 | 1560609260 | 19110 | 19110 | 19110 | 19090 | 204 |
| 396 | 20240822 | 124600 | 1556714580 | 19110 | 19100 | 19120 | 19090 | 322 |
| 397 | 20240822 | 124500 | 1550567260 | 19090 | 19100 | 19100 | 19090 | 553 |
| 398 | 20240822 | 124400 | 1540009900 | 19100 | 19110 | 19110 | 19100 | 8596 |
| 399 | 20240822 | 124300 | 1375797870 | 19110 | 19120 | 19120 | 19110 | 2225 |
| 400 | 20240822 | 124200 | 1333277490 | 19120 | 19120 | 19120 | 19120 | 856 |
| 401 | 20240822 | 124100 | 1316910770 | 19130 | 19130 | 19130 | 19130 | 272 |
| 402 | 20240822 | 124000 | 1311707410 | 19130 | 19120 | 19130 | 19120 | 237 |
| 403 | 20240822 | 123900 | 1307173640 | 19120 | 19120 | 19120 | 19120 | 101 |
| 404 | 20240822 | 123800 | 1305242520 | 19130 | 19130 | 19130 | 19130 | 0 |
| 405 | 20240822 | 123700 | 1305242520 | 19130 | 19130 | 19130 | 19130 | 2 |
| 406 | 20240822 | 123600 | 1305204260 | 19130 | 19130 | 19130 | 19130 | 10 |
| 407 | 20240822 | 123500 | 1305012960 | 19130 | 19130 | 19130 | 19130 | 0 |
| 408 | 20240822 | 123400 | 1305012960 | 19130 | 19130 | 19130 | 19130 | 23 |
| 409 | 20240822 | 123300 | 1304572970 | 19140 | 19140 | 19140 | 19140 | 1 |
| 410 | 20240822 | 123200 | 1304553830 | 19150 | 19160 | 19160 | 19150 | 4 |
| 411 | 20240822 | 123100 | 1304477200 | 19170 | 19190 | 19190 | 19170 | 9 |
| 412 | 20240822 | 123000 | 1304304630 | 19190 | 19130 | 19190 | 19130 | 879 |
| 413 | 20240822 | 122900 | 1287452080 | 19140 | 19120 | 19140 | 19110 | 854 |
| 414 | 20240822 | 122800 | 1271123580 | 19130 | 19130 | 19130 | 19130 | 11 |
| 415 | 20240822 | 122700 | 1270913150 | 19130 | 19140 | 19140 | 19130 | 173 |
| 416 | 20240822 | 122600 | 1267601970 | 19140 | 19140 | 19140 | 19140 | 0 |
| 417 | 20240822 | 122500 | 1267601970 | 19140 | 19140 | 19140 | 19140 | 0 |
| 418 | 20240822 | 122400 | 1267601970 | 19140 | 19150 | 19150 | 19140 | 100 |
| 419 | 20240822 | 122300 | 1265687950 | 19140 | 19140 | 19140 | 19140 | 0 |
| 420 | 20240822 | 122200 | 1265687950 | 19140 | 19140 | 19140 | 19140 | 2 |
| 421 | 20240822 | 122100 | 1265649670 | 19140 | 19140 | 19140 | 19140 | 0 |
| 422 | 20240822 | 122000 | 1265649670 | 19140 | 19130 | 19140 | 19120 | 44 |
| 423 | 20240822 | 121900 | 1264807880 | 19140 | 19140 | 19140 | 19140 | 6 |
| 424 | 20240822 | 121800 | 1264693040 | 19140 | 19130 | 19140 | 19130 | 42 |
| 425 | 20240822 | 121700 | 1263889370 | 19130 | 19130 | 19130 | 19110 | 760 |
| 426 | 20240822 | 121600 | 1249357150 | 19140 | 19140 | 19140 | 19140 | 0 |
| 427 | 20240822 | 121500 | 1249357150 | 19140 | 19140 | 19140 | 19140 | 55 |
| 428 | 20240822 | 121400 | 1248304450 | 19140 | 19140 | 19150 | 19140 | 78 |
| 429 | 20240822 | 121300 | 1246811400 | 19140 | 19140 | 19140 | 19140 | 33 |
| 430 | 20240822 | 121200 | 1246179780 | 19150 | 19170 | 19170 | 19150 | 83 |
| 431 | 20240822 | 121100 | 1244589350 | 19170 | 19170 | 19170 | 19170 | 6 |
| 432 | 20240822 | 121000 | 1244474330 | 19170 | 19170 | 19170 | 19170 | 31 |
| 433 | 20240822 | 120900 | 1243880060 | 19170 | 19180 | 19180 | 19170 | 270 |
| 434 | 20240822 | 120800 | 1238701830 | 19180 | 19180 | 19180 | 19180 | 0 |
| 435 | 20240822 | 120700 | 1238701830 | 19180 | 19180 | 19180 | 19180 | 133 |
| 436 | 20240822 | 120600 | 1236150890 | 19180 | 19180 | 19180 | 19180 | 0 |
| 437 | 20240822 | 120500 | 1236150890 | 19180 | 19180 | 19180 | 19180 | 25 |
| 438 | 20240822 | 120400 | 1235671390 | 19190 | 19190 | 19190 | 19190 | 0 |
| 439 | 20240822 | 120300 | 1235671390 | 19190 | 19200 | 19200 | 19190 | 4 |
| 440 | 20240822 | 120200 | 1235594610 | 19190 | 19190 | 19220 | 19190 | 31 |
| 441 | 20240822 | 120100 | 1234999590 | 19190 | 19190 | 19220 | 19190 | 8 |
| 442 | 20240822 | 120000 | 1234845950 | 19150 | 19170 | 19190 | 19150 | 119 |
| 443 | 20240822 | 115900 | 1232565880 | 19180 | 19200 | 19200 | 19170 | 45 |
| 444 | 20240822 | 115800 | 1231703080 | 19200 | 19200 | 19200 | 19200 | 2 |
| 445 | 20240822 | 115700 | 1231664680 | 19220 | 19170 | 19220 | 19170 | 51 |
| 446 | 20240822 | 115600 | 1230686820 | 19170 | 19200 | 19200 | 19170 | 161 |
| 447 | 20240822 | 115500 | 1227600360 | 19210 | 19170 | 19210 | 19170 | 6 |
| 448 | 20240822 | 115400 | 1227485200 | 19180 | 19160 | 19180 | 19160 | 136 |
| 449 | 20240822 | 115300 | 1224877180 | 19170 | 19170 | 19170 | 19170 | 8 |
| 450 | 20240822 | 115200 | 1224723820 | 19150 | 19150 | 19150 | 19150 | 1 |
| 451 | 20240822 | 115100 | 1224704670 | 19150 | 19150 | 19160 | 19150 | 63 |
| 452 | 20240822 | 115000 | 1223498200 | 19150 | 19150 | 19150 | 19150 | 3 |
| 453 | 20240822 | 114900 | 1223440750 | 19130 | 19130 | 19130 | 19130 | 1 |
| 454 | 20240822 | 114800 | 1223421620 | 19130 | 19130 | 19130 | 19130 | 12 |
| 455 | 20240822 | 114700 | 1223192060 | 19130 | 19130 | 19130 | 19130 | 12 |
| 456 | 20240822 | 114600 | 1222962500 | 19130 | 19140 | 19150 | 19130 | 16 |
| 457 | 20240822 | 114500 | 1222656270 | 19140 | 19150 | 19150 | 19140 | 86 |
| 458 | 20240822 | 114400 | 1221009420 | 19130 | 19130 | 19130 | 19130 | 1 |
| 459 | 20240822 | 114300 | 1220990290 | 19130 | 19130 | 19130 | 19130 | 0 |
| 460 | 20240822 | 114200 | 1220990290 | 19130 | 19170 | 19170 | 19130 | 148 |
| 461 | 20240822 | 114100 | 1218159010 | 19150 | 19150 | 19150 | 19150 | 0 |
| 462 | 20240822 | 114000 | 1218159010 | 19150 | 19150 | 19150 | 19150 | 31 |
| 463 | 20240822 | 113900 | 1217565360 | 19120 | 19140 | 19140 | 19120 | 153 |
| 464 | 20240822 | 113800 | 1214637980 | 19120 | 19120 | 19120 | 19120 | 0 |
| 465 | 20240822 | 113700 | 1214637980 | 19120 | 19110 | 19120 | 19110 | 119 |
| 466 | 20240822 | 113600 | 1212363860 | 19120 | 19120 | 19120 | 19120 | 0 |
| 467 | 20240822 | 113500 | 1212363860 | 19120 | 19110 | 19120 | 19110 | 672 |
| 468 | 20240822 | 113400 | 1199515930 | 19110 | 19110 | 19110 | 19110 | 0 |
| 469 | 20240822 | 113300 | 1199515930 | 19110 | 19110 | 19110 | 19110 | 0 |
| 470 | 20240822 | 113200 | 1199515930 | 19110 | 19110 | 19110 | 19110 | 10 |
| 471 | 20240822 | 113100 | 1199324830 | 19100 | 19100 | 19100 | 19100 | 105 |
| 472 | 20240822 | 113000 | 1197319330 | 19100 | 19110 | 19110 | 19100 | 658 |
| 473 | 20240822 | 112900 | 1184744960 | 19130 | 19130 | 19130 | 19130 | 0 |
| 474 | 20240822 | 112800 | 1184744960 | 19130 | 19140 | 19140 | 19130 | 96 |
| 475 | 20240822 | 112700 | 1182908100 | 19130 | 19130 | 19130 | 19130 | 0 |
| 476 | 20240822 | 112600 | 1182908100 | 19130 | 19130 | 19130 | 19120 | 366 |
| 477 | 20240822 | 112500 | 1175908230 | 19130 | 19160 | 19160 | 19130 | 435 |
| 478 | 20240822 | 112400 | 1167581690 | 19170 | 19150 | 19170 | 19150 | 12 |
| 479 | 20240822 | 112300 | 1167351680 | 19160 | 19160 | 19160 | 19160 | 0 |
| 480 | 20240822 | 112200 | 1167351680 | 19160 | 19140 | 19160 | 19140 | 271 |
| 481 | 20240822 | 112100 | 1162164720 | 19140 | 19140 | 19150 | 19140 | 96 |
| 482 | 20240822 | 112000 | 1160326530 | 19150 | 19160 | 19160 | 19150 | 196 |
| 483 | 20240822 | 111900 | 1156572480 | 19180 | 19180 | 19180 | 19180 | 1 |
| 484 | 20240822 | 111800 | 1156553300 | 19160 | 19160 | 19160 | 19160 | 1 |
| 485 | 20240822 | 111700 | 1156534140 | 19150 | 19170 | 19170 | 19150 | 51 |
| 486 | 20240822 | 111600 | 1155557470 | 19170 | 19150 | 19170 | 19150 | 13 |
| 487 | 20240822 | 111500 | 1155308380 | 19160 | 19160 | 19160 | 19160 | 1 |
| 488 | 20240822 | 111400 | 1155289220 | 19160 | 19160 | 19160 | 19160 | 0 |
| 489 | 20240822 | 111300 | 1155289220 | 19160 | 19160 | 19160 | 19140 | 435 |
| 490 | 20240822 | 111200 | 1146957280 | 19170 | 19170 | 19170 | 19170 | 8 |
| 491 | 20240822 | 111100 | 1146803920 | 19170 | 19150 | 19170 | 19150 | 6 |
| 492 | 20240822 | 111000 | 1146689000 | 19230 | 19230 | 19230 | 19230 | 0 |
| 493 | 20240822 | 110900 | 1146689000 | 19230 | 19230 | 19230 | 19230 | 10 |
| 494 | 20240822 | 110800 | 1146496700 | 19230 | 19170 | 19230 | 19170 | 332 |
| 495 | 20240822 | 110700 | 1140112580 | 19160 | 19170 | 19170 | 19160 | 126 |
| 496 | 20240822 | 110600 | 1137698140 | 19180 | 19180 | 19180 | 19180 | 0 |
| 497 | 20240822 | 110500 | 1137698140 | 19180 | 19200 | 19200 | 19180 | 117 |
| 498 | 20240822 | 110400 | 1135453090 | 19190 | 19170 | 19190 | 19170 | 15 |
| 499 | 20240822 | 110300 | 1135165480 | 19150 | 19150 | 19150 | 19150 | 4 |
| 500 | 20240822 | 110200 | 1135088880 | 19150 | 19140 | 19150 | 19120 | 504 |
| 501 | 20240822 | 110100 | 1125451410 | 19140 | 19140 | 19140 | 19120 | 7 |
| 502 | 20240822 | 110000 | 1125317470 | 19140 | 19140 | 19150 | 19140 | 15 |
| 503 | 20240822 | 105900 | 1125030280 | 19140 | 19140 | 19140 | 19140 | 8 |
| 504 | 20240822 | 105800 | 1124877160 | 19140 | 19140 | 19140 | 19140 | 3 |
| 505 | 20240822 | 105700 | 1124819740 | 19140 | 19140 | 19140 | 19140 | 10 |
| 506 | 20240822 | 105600 | 1124628340 | 19140 | 19140 | 19140 | 19140 | 2 |
| 507 | 20240822 | 105500 | 1124590060 | 19140 | 19140 | 19150 | 19120 | 93 |
| 508 | 20240822 | 105400 | 1122811430 | 19140 | 19140 | 19150 | 19140 | 37 |
| 509 | 20240822 | 105300 | 1122103240 | 19140 | 19140 | 19140 | 19140 | 7 |
| 510 | 20240822 | 105200 | 1121969260 | 19140 | 19140 | 19140 | 19140 | 6 |
| 511 | 20240822 | 105100 | 1121854420 | 19140 | 19140 | 19140 | 19140 | 6 |
| 512 | 20240822 | 105000 | 1121739580 | 19140 | 19140 | 19160 | 19120 | 160 |
| 513 | 20240822 | 104900 | 1118677890 | 19110 | 19110 | 19110 | 19110 | 0 |
| 514 | 20240822 | 104800 | 1118677890 | 19110 | 19110 | 19110 | 19110 | 2 |
| 515 | 20240822 | 104700 | 1118639670 | 19110 | 19120 | 19120 | 19110 | 26 |
| 516 | 20240822 | 104600 | 1118142730 | 19110 | 19100 | 19110 | 19100 | 124 |
| 517 | 20240822 | 104500 | 1115774090 | 19100 | 19090 | 19100 | 19080 | 268 |
| 518 | 20240822 | 104400 | 1110658310 | 19100 | 19140 | 19140 | 19100 | 251 |
| 519 | 20240822 | 104300 | 1105862280 | 19120 | 19120 | 19120 | 19120 | 0 |
| 520 | 20240822 | 104200 | 1105862280 | 19120 | 19120 | 19120 | 19120 | 10 |
| 521 | 20240822 | 104100 | 1105671080 | 19120 | 19120 | 19120 | 19120 | 1 |
| 522 | 20240822 | 104000 | 1105651960 | 19100 | 19100 | 19100 | 19100 | 0 |
| 523 | 20240822 | 103900 | 1105651960 | 19100 | 19100 | 19100 | 19100 | 8 |
| 524 | 20240822 | 103800 | 1105499160 | 19100 | 19100 | 19100 | 19080 | 137 |
| 525 | 20240822 | 103700 | 1102883660 | 19100 | 19100 | 19150 | 19100 | 381 |
| 526 | 20240822 | 103600 | 1095595430 | 19080 | 19080 | 19080 | 19080 | 57 |
| 527 | 20240822 | 103500 | 1094507870 | 19080 | 19080 | 19080 | 19080 | 13 |
| 528 | 20240822 | 103400 | 1094259830 | 19080 | 19090 | 19090 | 19080 | 810 |
| 529 | 20240822 | 103300 | 1078802450 | 19080 | 19080 | 19090 | 19080 | 962 |
| 530 | 20240822 | 103200 | 1060447470 | 19080 | 19070 | 19090 | 19070 | 595 |
| 531 | 20240822 | 103100 | 1049098090 | 19050 | 19100 | 19100 | 19050 | 383 |
| 532 | 20240822 | 103000 | 1041794990 | 19100 | 19150 | 19150 | 19100 | 3847 |
| 533 | 20240822 | 102900 | 968235200 | 19150 | 19170 | 19170 | 19150 | 941 |
| 534 | 20240822 | 102800 | 950208620 | 19170 | 19180 | 19180 | 19170 | 109 |
| 535 | 20240822 | 102700 | 948119060 | 19190 | 19220 | 19220 | 19190 | 42 |
| 536 | 20240822 | 102600 | 947312640 | 19230 | 19230 | 19230 | 19230 | 1 |
| 537 | 20240822 | 102500 | 947293410 | 19230 | 19200 | 19270 | 19200 | 456 |
| 538 | 20240822 | 102400 | 938528680 | 19180 | 19180 | 19180 | 19180 | 3 |
| 539 | 20240822 | 102300 | 938471140 | 19180 | 19180 | 19180 | 19180 | 642 |
| 540 | 20240822 | 102200 | 926157580 | 19160 | 19160 | 19160 | 19160 | 86 |
| 541 | 20240822 | 102100 | 924509820 | 19170 | 19160 | 19170 | 19160 | 168 |
| 542 | 20240822 | 102000 | 921290540 | 19170 | 19170 | 19170 | 19170 | 217 |
| 543 | 20240822 | 101900 | 917130650 | 19180 | 19180 | 19180 | 19180 | 0 |
| 544 | 20240822 | 101800 | 917130650 | 19180 | 19180 | 19180 | 19180 | 0 |
| 545 | 20240822 | 101700 | 917130650 | 19180 | 19210 | 19210 | 19180 | 274 |
| 546 | 20240822 | 101600 | 911868670 | 19170 | 19190 | 19190 | 19170 | 356 |
| 547 | 20240822 | 101500 | 905043550 | 19180 | 19180 | 19180 | 19180 | 0 |
| 548 | 20240822 | 101400 | 905043550 | 19180 | 19180 | 19180 | 19180 | 2 |
| 549 | 20240822 | 101300 | 905005190 | 19170 | 19180 | 19180 | 19170 | 160 |
| 550 | 20240822 | 101200 | 901936590 | 19170 | 19170 | 19170 | 19170 | 112 |
| 551 | 20240822 | 101100 | 899789550 | 19170 | 19170 | 19170 | 19170 | 100 |
| 552 | 20240822 | 101000 | 897872550 | 19170 | 19180 | 19180 | 19170 | 535 |
| 553 | 20240822 | 100900 | 887611860 | 19180 | 19180 | 19180 | 19180 | 171 |
| 554 | 20240822 | 100800 | 884332080 | 19170 | 19190 | 19190 | 19170 | 905 |
| 555 | 20240822 | 100700 | 866979860 | 19190 | 19200 | 19200 | 19190 | 2086 |
| 556 | 20240822 | 100600 | 826932030 | 19200 | 19220 | 19220 | 19200 | 174 |
| 557 | 20240822 | 100500 | 823591130 | 19210 | 19220 | 19220 | 19210 | 250 |
| 558 | 20240822 | 100400 | 818788530 | 19220 | 19220 | 19220 | 19220 | 28 |
| 559 | 20240822 | 100300 | 818250370 | 19220 | 19220 | 19220 | 19220 | 185 |
| 560 | 20240822 | 100200 | 814694670 | 19220 | 19290 | 19290 | 19220 | 1908 |
| 561 | 20240822 | 100100 | 777960350 | 19280 | 19280 | 19300 | 19280 | 5 |
| 562 | 20240822 | 100000 | 777863890 | 19280 | 19280 | 19290 | 19260 | 179 |
| 563 | 20240822 | 095900 | 774413380 | 19250 | 19260 | 19260 | 19250 | 50 |
| 564 | 20240822 | 095800 | 773450850 | 19230 | 19260 | 19290 | 19230 | 215 |
| 565 | 20240822 | 095700 | 769308440 | 19230 | 19220 | 19230 | 19220 | 657 |
| 566 | 20240822 | 095600 | 756674910 | 19220 | 19260 | 19260 | 19220 | 431 |
| 567 | 20240822 | 095500 | 748390820 | 19260 | 19260 | 19260 | 19260 | 1 |
| 568 | 20240822 | 095400 | 748371560 | 19250 | 19310 | 19310 | 19250 | 656 |
| 569 | 20240822 | 095300 | 735740850 | 19310 | 19280 | 19360 | 19250 | 467 |
| 570 | 20240822 | 095200 | 726722870 | 19370 | 19300 | 19370 | 19300 | 833 |
| 571 | 20240822 | 095100 | 710635860 | 19300 | 19240 | 19330 | 19240 | 555 |
| 572 | 20240822 | 095000 | 699920540 | 19240 | 19230 | 19240 | 19230 | 304 |
| 573 | 20240822 | 094900 | 694074580 | 19240 | 19200 | 19240 | 19200 | 223 |
| 574 | 20240822 | 094800 | 689788500 | 19200 | 19230 | 19230 | 19200 | 2646 |
| 575 | 20240822 | 094700 | 638978780 | 19230 | 19230 | 19230 | 19210 | 110 |
| 576 | 20240822 | 094600 | 636865580 | 19230 | 19210 | 19230 | 19210 | 130 |
| 577 | 20240822 | 094500 | 634368220 | 19210 | 19220 | 19240 | 19210 | 316 |
| 578 | 20240822 | 094400 | 628295430 | 19220 | 19220 | 19240 | 19200 | 803 |
| 579 | 20240822 | 094300 | 612868970 | 19220 | 19230 | 19240 | 19220 | 234 |
| 580 | 20240822 | 094200 | 608370470 | 19230 | 19260 | 19260 | 19230 | 479 |
| 581 | 20240822 | 094100 | 599153770 | 19270 | 19260 | 19280 | 19260 | 71 |
| 582 | 20240822 | 094000 | 597786280 | 19280 | 19280 | 19280 | 19280 | 54 |
| 583 | 20240822 | 093900 | 596745160 | 19280 | 19260 | 19290 | 19260 | 44 |
| 584 | 20240822 | 093800 | 595897650 | 19250 | 19240 | 19250 | 19240 | 132 |
| 585 | 20240822 | 093700 | 593357870 | 19240 | 19250 | 19250 | 19240 | 350 |
| 586 | 20240822 | 093600 | 586622870 | 19240 | 19260 | 19260 | 19220 | 42 |
| 587 | 20240822 | 093500 | 585815290 | 19240 | 19250 | 19300 | 19210 | 2075 |
| 588 | 20240822 | 093400 | 545905980 | 19250 | 19250 | 19250 | 19250 | 26 |
| 589 | 20240822 | 093300 | 545405480 | 19230 | 19250 | 19260 | 19230 | 1684 |
| 590 | 20240822 | 093200 | 512982400 | 19270 | 19310 | 19370 | 19260 | 939 |
| 591 | 20240822 | 093100 | 494860620 | 19290 | 19290 | 19290 | 19270 | 581 |
| 592 | 20240822 | 093000 | 483653990 | 19270 | 19240 | 19290 | 19240 | 119 |
| 593 | 20240822 | 092900 | 481360260 | 19260 | 19250 | 19260 | 19240 | 29 |
| 594 | 20240822 | 092800 | 480802110 | 19230 | 19260 | 19260 | 19230 | 569 |
| 595 | 20240822 | 092700 | 469846470 | 19230 | 19230 | 19260 | 19230 | 156 |
| 596 | 20240822 | 092600 | 466846400 | 19240 | 19280 | 19280 | 19240 | 1014 |
| 597 | 20240822 | 092500 | 447326220 | 19290 | 19320 | 19320 | 19290 | 2144 |
| 598 | 20240822 | 092400 | 405938940 | 19340 | 19390 | 19390 | 19330 | 2024 |
| 599 | 20240822 | 092300 | 366720990 | 19410 | 19420 | 19420 | 19400 | 173 |
| 600 | 20240822 | 092200 | 363362640 | 19420 | 19430 | 19480 | 19390 | 208 |
| 601 | 20240822 | 092100 | 359326060 | 19390 | 19460 | 19480 | 19390 | 152 |
| 602 | 20240822 | 092000 | 356373400 | 19450 | 19400 | 19450 | 19400 | 594 |
| 603 | 20240822 | 091900 | 344828670 | 19450 | 19380 | 19450 | 19380 | 51 |
| 604 | 20240822 | 091800 | 343840220 | 19380 | 19400 | 19400 | 19380 | 374 |
| 605 | 20240822 | 091700 | 336587120 | 19390 | 19400 | 19460 | 19390 | 338 |
| 606 | 20240822 | 091600 | 330017650 | 19400 | 19400 | 19480 | 19400 | 515 |
| 607 | 20240822 | 091500 | 320008610 | 19460 | 19440 | 19470 | 19400 | 555 |
| 608 | 20240822 | 091400 | 309226540 | 19430 | 19440 | 19440 | 19430 | 4 |
| 609 | 20240822 | 091300 | 309148790 | 19450 | 19450 | 19450 | 19450 | 253 |
| 610 | 20240822 | 091200 | 304227940 | 19450 | 19490 | 19490 | 19450 | 186 |
| 611 | 20240822 | 091100 | 300607810 | 19500 | 19490 | 19570 | 19480 | 814 |
| 612 | 20240822 | 091000 | 284720030 | 19500 | 19390 | 19500 | 19300 | 2906 |
| 613 | 20240822 | 090900 | 228333900 | 19360 | 19380 | 19390 | 19330 | 520 |
| 614 | 20240822 | 090800 | 218258020 | 19390 | 19450 | 19470 | 19390 | 1629 |
| 615 | 20240822 | 090700 | 186627140 | 19440 | 19390 | 19450 | 19390 | 221 |
| 616 | 20240822 | 090600 | 182341540 | 19390 | 19440 | 19500 | 19390 | 1966 |
| 617 | 20240822 | 090500 | 144149370 | 19430 | 19400 | 19430 | 19400 | 510 |
| 618 | 20240822 | 090400 | 134251770 | 19400 | 19370 | 19400 | 19250 | 803 |
| 619 | 20240822 | 090300 | 118717660 | 19370 | 19250 | 19370 | 19240 | 483 |
| 620 | 20240822 | 090200 | 109396050 | 19350 | 19300 | 19350 | 19220 | 1268 |
| 621 | 20240822 | 090100 | 84971510 | 19310 | 19200 | 19310 | 19200 | 1465 |
| 622 | 20240822 | 090000 | 56824650 | 19200 | 19150 | 19310 | 19150 | 2927 |