34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 183900 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 1775 |
| 3 | 20240802 | 183800 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 4 | 20240802 | 183700 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 5 | 20240802 | 183600 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 6 | 20240802 | 183500 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 7 | 20240802 | 183400 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 8 | 20240802 | 183300 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 9 | 20240802 | 183200 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 10 | 20240802 | 183100 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 11 | 20240802 | 183000 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 12 | 20240802 | 182900 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 13 | 20240802 | 182800 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 14 | 20240802 | 182700 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 15 | 20240802 | 182600 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 16 | 20240802 | 182500 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 17 | 20240802 | 182400 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 18 | 20240802 | 182300 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 19 | 20240802 | 182200 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 20 | 20240802 | 182100 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 21 | 20240802 | 182000 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 22 | 20240802 | 181900 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 23 | 20240802 | 181800 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 24 | 20240802 | 181700 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 25 | 20240802 | 181600 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 26 | 20240802 | 181500 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 27 | 20240802 | 181400 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 28 | 20240802 | 181300 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 29 | 20240802 | 181200 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 30 | 20240802 | 181100 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 31 | 20240802 | 181000 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 32 | 20240802 | 180900 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 1775 |
| 33 | 20240802 | 180800 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 34 | 20240802 | 180700 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 35 | 20240802 | 180600 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 36 | 20240802 | 180500 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 37 | 20240802 | 180400 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 38 | 20240802 | 180300 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 39 | 20240802 | 180200 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 40 | 20240802 | 180100 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 41 | 20240802 | 180000 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 42 | 20240802 | 175900 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 43 | 20240802 | 175800 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 44 | 20240802 | 175700 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 45 | 20240802 | 175600 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 46 | 20240802 | 175500 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 47 | 20240802 | 175400 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 48 | 20240802 | 175300 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 49 | 20240802 | 175200 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 50 | 20240802 | 175100 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 51 | 20240802 | 175000 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 52 | 20240802 | 174900 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 53 | 20240802 | 174800 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 54 | 20240802 | 174700 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 55 | 20240802 | 174600 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 56 | 20240802 | 174500 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 57 | 20240802 | 174400 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 58 | 20240802 | 174300 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 59 | 20240802 | 174200 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 60 | 20240802 | 174100 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 61 | 20240802 | 174000 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 62 | 20240802 | 173900 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 1775 |
| 63 | 20240802 | 173800 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 64 | 20240802 | 173700 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 65 | 20240802 | 173600 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 66 | 20240802 | 173500 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 67 | 20240802 | 173400 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 68 | 20240802 | 173300 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 69 | 20240802 | 173200 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 70 | 20240802 | 173100 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 71 | 20240802 | 173000 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 72 | 20240802 | 172900 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 73 | 20240802 | 172800 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 74 | 20240802 | 172700 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 75 | 20240802 | 172600 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 76 | 20240802 | 172500 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 77 | 20240802 | 172400 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 78 | 20240802 | 172300 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 79 | 20240802 | 172200 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 80 | 20240802 | 172100 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 81 | 20240802 | 172000 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 82 | 20240802 | 171900 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 83 | 20240802 | 171800 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 84 | 20240802 | 171700 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 85 | 20240802 | 171600 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 86 | 20240802 | 171500 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 87 | 20240802 | 171400 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 88 | 20240802 | 171300 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 89 | 20240802 | 171200 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 90 | 20240802 | 171100 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 91 | 20240802 | 171000 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 92 | 20240802 | 170900 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 1775 |
| 93 | 20240802 | 170800 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 94 | 20240802 | 170700 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 95 | 20240802 | 170600 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 96 | 20240802 | 170500 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 97 | 20240802 | 170400 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 98 | 20240802 | 170300 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 99 | 20240802 | 170200 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 100 | 20240802 | 170100 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 101 | 20240802 | 170000 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 102 | 20240802 | 165900 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 103 | 20240802 | 165800 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 104 | 20240802 | 165700 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 105 | 20240802 | 165600 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 106 | 20240802 | 165500 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 107 | 20240802 | 165400 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 108 | 20240802 | 165300 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 109 | 20240802 | 165200 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 110 | 20240802 | 165100 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 111 | 20240802 | 165000 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 112 | 20240802 | 164900 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 113 | 20240802 | 164800 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 114 | 20240802 | 164700 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 115 | 20240802 | 164600 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 116 | 20240802 | 164500 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 117 | 20240802 | 164400 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 118 | 20240802 | 164300 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 119 | 20240802 | 164200 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 120 | 20240802 | 164100 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 121 | 20240802 | 164000 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 122 | 20240802 | 163900 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 1775 |
| 123 | 20240802 | 163800 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 124 | 20240802 | 163700 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 125 | 20240802 | 163600 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 126 | 20240802 | 163500 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 127 | 20240802 | 163400 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 128 | 20240802 | 163300 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 129 | 20240802 | 163200 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 130 | 20240802 | 163100 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 131 | 20240802 | 163000 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 132 | 20240802 | 162900 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 133 | 20240802 | 162800 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 134 | 20240802 | 162700 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 135 | 20240802 | 162600 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 136 | 20240802 | 162500 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 137 | 20240802 | 162400 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 138 | 20240802 | 162300 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 139 | 20240802 | 162200 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 140 | 20240802 | 162100 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 141 | 20240802 | 162000 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 142 | 20240802 | 161900 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 143 | 20240802 | 161800 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 144 | 20240802 | 161700 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 145 | 20240802 | 161600 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 146 | 20240802 | 161500 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 147 | 20240802 | 161400 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 148 | 20240802 | 161300 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 149 | 20240802 | 161200 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 150 | 20240802 | 161100 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 151 | 20240802 | 161000 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 152 | 20240802 | 160900 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 1775 |
| 153 | 20240802 | 160800 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 154 | 20240802 | 160700 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 155 | 20240802 | 160600 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 156 | 20240802 | 160500 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 157 | 20240802 | 160400 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 158 | 20240802 | 160300 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 159 | 20240802 | 160200 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 160 | 20240802 | 160100 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 161 | 20240802 | 160000 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 162 | 20240802 | 155900 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 163 | 20240802 | 155800 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 164 | 20240802 | 155700 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 165 | 20240802 | 155600 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 166 | 20240802 | 155500 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 167 | 20240802 | 155400 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 168 | 20240802 | 155300 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 169 | 20240802 | 155200 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 170 | 20240802 | 155100 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 171 | 20240802 | 155000 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 172 | 20240802 | 154900 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 173 | 20240802 | 154800 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 174 | 20240802 | 154700 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 175 | 20240802 | 154600 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 176 | 20240802 | 154500 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 177 | 20240802 | 154400 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 178 | 20240802 | 154300 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 179 | 20240802 | 154200 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 180 | 20240802 | 154100 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 181 | 20240802 | 154000 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 182 | 20240802 | 153900 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 1775 |
| 183 | 20240802 | 153800 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 184 | 20240802 | 153700 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 185 | 20240802 | 153600 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 186 | 20240802 | 153500 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 187 | 20240802 | 153400 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 188 | 20240802 | 153300 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 189 | 20240802 | 153200 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 190 | 20240802 | 153100 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 0 |
| 191 | 20240802 | 153000 | 93672865000 | 578000 | 578000 | 578000 | 578000 | 1775 |
| 192 | 20240802 | 152900 | 92646915000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 193 | 20240802 | 152800 | 92646915000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 194 | 20240802 | 152700 | 92646915000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 195 | 20240802 | 152600 | 92646915000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 196 | 20240802 | 152500 | 92646915000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 197 | 20240802 | 152400 | 92646915000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 198 | 20240802 | 152300 | 92646915000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 199 | 20240802 | 152200 | 92646915000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 200 | 20240802 | 152100 | 92646915000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 201 | 20240802 | 152000 | 92646915000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 202 | 20240802 | 151900 | 92646915000 | 577000 | 580000 | 580000 | 576000 | 940 |
| 203 | 20240802 | 151800 | 92103168000 | 580000 | 579000 | 580000 | 578000 | 371 |
| 204 | 20240802 | 151700 | 91888223000 | 580000 | 578000 | 580000 | 578000 | 384 |
| 205 | 20240802 | 151600 | 91665645000 | 579000 | 579000 | 579000 | 578000 | 169 |
| 206 | 20240802 | 151500 | 91567832000 | 579000 | 576000 | 579000 | 576000 | 314 |
| 207 | 20240802 | 151400 | 91386354000 | 577000 | 578000 | 580000 | 577000 | 905 |
| 208 | 20240802 | 151300 | 90863335000 | 576000 | 576000 | 578000 | 576000 | 552 |
| 209 | 20240802 | 151200 | 90544814000 | 576000 | 576000 | 578000 | 576000 | 262 |
| 210 | 20240802 | 151100 | 90393657000 | 577000 | 577000 | 578000 | 576000 | 339 |
| 211 | 20240802 | 151000 | 90198219000 | 577000 | 577000 | 578000 | 575000 | 146 |
| 212 | 20240802 | 150900 | 90114020000 | 577000 | 574000 | 577000 | 574000 | 1051 |
| 213 | 20240802 | 150800 | 89509152000 | 574000 | 574000 | 575000 | 573000 | 616 |
| 214 | 20240802 | 150700 | 89155407000 | 574000 | 575000 | 575000 | 573000 | 642 |
| 215 | 20240802 | 150600 | 88787012000 | 574000 | 574000 | 576000 | 573000 | 796 |
| 216 | 20240802 | 150500 | 88329764000 | 574000 | 574000 | 575000 | 573000 | 494 |
| 217 | 20240802 | 150400 | 88046487000 | 574000 | 574000 | 576000 | 573000 | 757 |
| 218 | 20240802 | 150300 | 87611927000 | 575000 | 575000 | 577000 | 575000 | 673 |
| 219 | 20240802 | 150200 | 87224775000 | 576000 | 576000 | 577000 | 575000 | 809 |
| 220 | 20240802 | 150100 | 86758934000 | 577000 | 578000 | 578000 | 576000 | 526 |
| 221 | 20240802 | 150000 | 86455467000 | 577000 | 578000 | 579000 | 577000 | 380 |
| 222 | 20240802 | 145900 | 86235790000 | 578000 | 579000 | 580000 | 578000 | 272 |
| 223 | 20240802 | 145800 | 86078414000 | 579000 | 579000 | 580000 | 578000 | 410 |
| 224 | 20240802 | 145700 | 85840922000 | 580000 | 579000 | 580000 | 579000 | 330 |
| 225 | 20240802 | 145600 | 85649710000 | 579000 | 581000 | 581000 | 579000 | 525 |
| 226 | 20240802 | 145500 | 85345186000 | 580000 | 580000 | 581000 | 580000 | 263 |
| 227 | 20240802 | 145400 | 85192509000 | 580000 | 581000 | 581000 | 580000 | 199 |
| 228 | 20240802 | 145300 | 85077007000 | 581000 | 581000 | 582000 | 580000 | 200 |
| 229 | 20240802 | 145200 | 84960867000 | 580000 | 581000 | 582000 | 580000 | 296 |
| 230 | 20240802 | 145100 | 84789014000 | 581000 | 580000 | 582000 | 580000 | 291 |
| 231 | 20240802 | 145000 | 84620065000 | 581000 | 582000 | 583000 | 580000 | 550 |
| 232 | 20240802 | 144900 | 84300052000 | 582000 | 580000 | 582000 | 580000 | 706 |
| 233 | 20240802 | 144800 | 83890351000 | 579000 | 580000 | 580000 | 579000 | 251 |
| 234 | 20240802 | 144700 | 83744936000 | 580000 | 577000 | 580000 | 577000 | 1058 |
| 235 | 20240802 | 144600 | 83132464000 | 577000 | 577000 | 579000 | 576000 | 270 |
| 236 | 20240802 | 144500 | 82976546000 | 577000 | 576000 | 579000 | 576000 | 778 |
| 237 | 20240802 | 144400 | 82527750000 | 576000 | 578000 | 578000 | 576000 | 303 |
| 238 | 20240802 | 144300 | 82353112000 | 577000 | 576000 | 578000 | 576000 | 639 |
| 239 | 20240802 | 144200 | 81984477000 | 577000 | 577000 | 577000 | 576000 | 292 |
| 240 | 20240802 | 144100 | 81816031000 | 576000 | 575000 | 577000 | 575000 | 358 |
| 241 | 20240802 | 144000 | 81609920000 | 575000 | 577000 | 577000 | 574000 | 1571 |
| 242 | 20240802 | 143900 | 80705957000 | 576000 | 576000 | 578000 | 575000 | 899 |
| 243 | 20240802 | 143800 | 80187744000 | 575000 | 576000 | 577000 | 574000 | 362 |
| 244 | 20240802 | 143700 | 79979479000 | 576000 | 576000 | 577000 | 574000 | 1463 |
| 245 | 20240802 | 143600 | 79137838000 | 576000 | 577000 | 577000 | 575000 | 409 |
| 246 | 20240802 | 143500 | 78902094000 | 577000 | 578000 | 578000 | 575000 | 405 |
| 247 | 20240802 | 143400 | 78668559000 | 578000 | 577000 | 578000 | 575000 | 1823 |
| 248 | 20240802 | 143300 | 77619367000 | 577000 | 578000 | 578000 | 576000 | 545 |
| 249 | 20240802 | 143200 | 77304710000 | 578000 | 578000 | 579000 | 577000 | 333 |
| 250 | 20240802 | 143100 | 77112176000 | 577000 | 579000 | 580000 | 577000 | 374 |
| 251 | 20240802 | 143000 | 76895669000 | 580000 | 578000 | 582000 | 577000 | 550 |
| 252 | 20240802 | 142900 | 76576850000 | 577000 | 579000 | 580000 | 577000 | 576 |
| 253 | 20240802 | 142800 | 76243218000 | 579000 | 578000 | 579000 | 577000 | 291 |
| 254 | 20240802 | 142700 | 76074933000 | 578000 | 578000 | 580000 | 576000 | 748 |
| 255 | 20240802 | 142600 | 75642497000 | 578000 | 577000 | 578000 | 576000 | 195 |
| 256 | 20240802 | 142500 | 75529918000 | 577000 | 576000 | 579000 | 576000 | 412 |
| 257 | 20240802 | 142400 | 75292037000 | 576000 | 577000 | 578000 | 576000 | 513 |
| 258 | 20240802 | 142300 | 74996258000 | 577000 | 577000 | 578000 | 576000 | 801 |
| 259 | 20240802 | 142200 | 74534506000 | 577000 | 578000 | 579000 | 577000 | 513 |
| 260 | 20240802 | 142100 | 74238343000 | 578000 | 579000 | 580000 | 578000 | 390 |
| 261 | 20240802 | 142000 | 74012777000 | 580000 | 579000 | 580000 | 579000 | 258 |
| 262 | 20240802 | 141900 | 73863283000 | 580000 | 579000 | 581000 | 579000 | 724 |
| 263 | 20240802 | 141800 | 73443646000 | 580000 | 580000 | 581000 | 578000 | 413 |
| 264 | 20240802 | 141700 | 73204256000 | 579000 | 579000 | 580000 | 579000 | 127 |
| 265 | 20240802 | 141600 | 73130704000 | 579000 | 579000 | 581000 | 577000 | 444 |
| 266 | 20240802 | 141500 | 72873323000 | 579000 | 578000 | 579000 | 577000 | 688 |
| 267 | 20240802 | 141400 | 72475959000 | 578000 | 580000 | 580000 | 576000 | 1549 |
| 268 | 20240802 | 141300 | 71581432000 | 580000 | 580000 | 581000 | 579000 | 542 |
| 269 | 20240802 | 141200 | 71267161000 | 580000 | 583000 | 583000 | 580000 | 598 |
| 270 | 20240802 | 141100 | 70919716000 | 582000 | 583000 | 584000 | 581000 | 399 |
| 271 | 20240802 | 141000 | 70687299000 | 582000 | 581000 | 582000 | 581000 | 492 |
| 272 | 20240802 | 140900 | 70401184000 | 582000 | 582000 | 583000 | 580000 | 297 |
| 273 | 20240802 | 140800 | 70228405000 | 581000 | 579000 | 581000 | 578000 | 554 |
| 274 | 20240802 | 140700 | 69907175000 | 578000 | 578000 | 579000 | 577000 | 420 |
| 275 | 20240802 | 140600 | 69664408000 | 578000 | 578000 | 580000 | 578000 | 384 |
| 276 | 20240802 | 140500 | 69442228000 | 578000 | 578000 | 579000 | 578000 | 423 |
| 277 | 20240802 | 140400 | 69197644000 | 578000 | 578000 | 580000 | 577000 | 606 |
| 278 | 20240802 | 140300 | 68847146000 | 578000 | 578000 | 579000 | 577000 | 803 |
| 279 | 20240802 | 140200 | 68382999000 | 578000 | 578000 | 579000 | 577000 | 472 |
| 280 | 20240802 | 140100 | 68110316000 | 578000 | 578000 | 580000 | 578000 | 376 |
| 281 | 20240802 | 140000 | 67892802000 | 580000 | 579000 | 580000 | 578000 | 767 |
| 282 | 20240802 | 135900 | 67448942000 | 579000 | 578000 | 579000 | 578000 | 428 |
| 283 | 20240802 | 135800 | 67201256000 | 578000 | 579000 | 580000 | 578000 | 650 |
| 284 | 20240802 | 135700 | 66825355000 | 579000 | 578000 | 580000 | 577000 | 1094 |
| 285 | 20240802 | 135600 | 66191721000 | 578000 | 583000 | 583000 | 578000 | 3244 |
| 286 | 20240802 | 135500 | 64310637000 | 581000 | 581000 | 583000 | 580000 | 1869 |
| 287 | 20240802 | 135400 | 63224566000 | 583000 | 582000 | 583000 | 581000 | 791 |
| 288 | 20240802 | 135300 | 62764151000 | 583000 | 583000 | 583000 | 582000 | 550 |
| 289 | 20240802 | 135200 | 62443689000 | 583000 | 585000 | 585000 | 583000 | 780 |
| 290 | 20240802 | 135100 | 61988423000 | 585000 | 586000 | 586000 | 584000 | 594 |
| 291 | 20240802 | 135000 | 61641230000 | 586000 | 585000 | 586000 | 585000 | 77 |
| 292 | 20240802 | 134900 | 61596127000 | 586000 | 584000 | 586000 | 583000 | 458 |
| 293 | 20240802 | 134800 | 61328424000 | 584000 | 585000 | 585000 | 583000 | 310 |
| 294 | 20240802 | 134700 | 61147376000 | 584000 | 584000 | 585000 | 584000 | 220 |
| 295 | 20240802 | 134600 | 61018813000 | 584000 | 585000 | 585000 | 584000 | 178 |
| 296 | 20240802 | 134500 | 60914727000 | 585000 | 585000 | 585000 | 584000 | 77 |
| 297 | 20240802 | 134400 | 60869691000 | 585000 | 584000 | 585000 | 583000 | 154 |
| 298 | 20240802 | 134300 | 60779745000 | 584000 | 584000 | 585000 | 583000 | 183 |
| 299 | 20240802 | 134200 | 60672930000 | 584000 | 585000 | 585000 | 583000 | 532 |
| 300 | 20240802 | 134100 | 60362451000 | 584000 | 585000 | 586000 | 584000 | 294 |
| 301 | 20240802 | 134000 | 60190448000 | 586000 | 585000 | 586000 | 585000 | 91 |
| 302 | 20240802 | 133900 | 60137148000 | 585000 | 586000 | 586000 | 585000 | 104 |
| 303 | 20240802 | 133800 | 60076285000 | 586000 | 584000 | 586000 | 584000 | 160 |
| 304 | 20240802 | 133700 | 59982707000 | 585000 | 584000 | 585000 | 584000 | 585 |
| 305 | 20240802 | 133600 | 59641041000 | 584000 | 585000 | 585000 | 584000 | 1093 |
| 306 | 20240802 | 133500 | 59001815000 | 586000 | 588000 | 588000 | 585000 | 712 |
| 307 | 20240802 | 133400 | 58584583000 | 587000 | 587000 | 588000 | 586000 | 394 |
| 308 | 20240802 | 133300 | 58353290000 | 588000 | 587000 | 588000 | 587000 | 36 |
| 309 | 20240802 | 133200 | 58332151000 | 588000 | 588000 | 588000 | 587000 | 42 |
| 310 | 20240802 | 133100 | 58307478000 | 589000 | 589000 | 590000 | 587000 | 253 |
| 311 | 20240802 | 133000 | 58158570000 | 589000 | 590000 | 590000 | 588000 | 155 |
| 312 | 20240802 | 132900 | 58067315000 | 590000 | 590000 | 590000 | 589000 | 232 |
| 313 | 20240802 | 132800 | 57930504000 | 590000 | 590000 | 590000 | 589000 | 75 |
| 314 | 20240802 | 132700 | 57886301000 | 589000 | 590000 | 590000 | 589000 | 127 |
| 315 | 20240802 | 132600 | 57811431000 | 590000 | 591000 | 591000 | 590000 | 42 |
| 316 | 20240802 | 132500 | 57786621000 | 591000 | 590000 | 591000 | 589000 | 115 |
| 317 | 20240802 | 132400 | 57718717000 | 591000 | 589000 | 591000 | 589000 | 98 |
| 318 | 20240802 | 132300 | 57660856000 | 590000 | 590000 | 590000 | 589000 | 99 |
| 319 | 20240802 | 132200 | 57602476000 | 589000 | 588000 | 590000 | 588000 | 89 |
| 320 | 20240802 | 132100 | 57550072000 | 589000 | 588000 | 591000 | 588000 | 609 |
| 321 | 20240802 | 132000 | 57191319000 | 588000 | 587000 | 588000 | 586000 | 104 |
| 322 | 20240802 | 131900 | 57130251000 | 587000 | 586000 | 587000 | 586000 | 80 |
| 323 | 20240802 | 131800 | 57083360000 | 586000 | 586000 | 587000 | 586000 | 227 |
| 324 | 20240802 | 131700 | 56950305000 | 587000 | 587000 | 587000 | 586000 | 126 |
| 325 | 20240802 | 131600 | 56876444000 | 587000 | 587000 | 588000 | 587000 | 85 |
| 326 | 20240802 | 131500 | 56826515000 | 587000 | 586000 | 587000 | 585000 | 252 |
| 327 | 20240802 | 131400 | 56678750000 | 586000 | 585000 | 587000 | 585000 | 309 |
| 328 | 20240802 | 131300 | 56497766000 | 586000 | 586000 | 586000 | 585000 | 304 |
| 329 | 20240802 | 131200 | 56319687000 | 585000 | 586000 | 587000 | 585000 | 143 |
| 330 | 20240802 | 131100 | 56235964000 | 586000 | 587000 | 588000 | 585000 | 1734 |
| 331 | 20240802 | 131000 | 55220534000 | 587000 | 587000 | 588000 | 586000 | 390 |
| 332 | 20240802 | 130900 | 54991935000 | 587000 | 587000 | 588000 | 586000 | 196 |
| 333 | 20240802 | 130800 | 54876881000 | 587000 | 588000 | 588000 | 586000 | 903 |
| 334 | 20240802 | 130700 | 54346590000 | 588000 | 589000 | 590000 | 588000 | 234 |
| 335 | 20240802 | 130600 | 54208786000 | 589000 | 590000 | 590000 | 589000 | 77 |
| 336 | 20240802 | 130500 | 54163383000 | 590000 | 589000 | 590000 | 589000 | 71 |
| 337 | 20240802 | 130400 | 54121531000 | 590000 | 589000 | 590000 | 589000 | 33 |
| 338 | 20240802 | 130300 | 54102085000 | 590000 | 590000 | 591000 | 589000 | 75 |
| 339 | 20240802 | 130200 | 54057812000 | 590000 | 590000 | 591000 | 589000 | 63 |
| 340 | 20240802 | 130100 | 54020642000 | 591000 | 590000 | 591000 | 589000 | 65 |
| 341 | 20240802 | 130000 | 53982290000 | 589000 | 589000 | 590000 | 589000 | 71 |
| 342 | 20240802 | 125900 | 53940424000 | 589000 | 590000 | 590000 | 588000 | 186 |
| 343 | 20240802 | 125800 | 53830834000 | 590000 | 590000 | 591000 | 590000 | 106 |
| 344 | 20240802 | 125700 | 53768279000 | 590000 | 590000 | 591000 | 590000 | 42 |
| 345 | 20240802 | 125600 | 53743496000 | 590000 | 590000 | 591000 | 590000 | 121 |
| 346 | 20240802 | 125500 | 53672070000 | 590000 | 589000 | 591000 | 589000 | 231 |
| 347 | 20240802 | 125400 | 53535781000 | 589000 | 589000 | 590000 | 588000 | 78 |
| 348 | 20240802 | 125300 | 53489838000 | 588000 | 588000 | 589000 | 588000 | 72 |
| 349 | 20240802 | 125200 | 53447455000 | 588000 | 588000 | 589000 | 588000 | 33 |
| 350 | 20240802 | 125100 | 53428039000 | 588000 | 590000 | 590000 | 588000 | 232 |
| 351 | 20240802 | 125000 | 53291551000 | 590000 | 588000 | 590000 | 588000 | 461 |
| 352 | 20240802 | 124900 | 53020202000 | 588000 | 588000 | 588000 | 587000 | 712 |
| 353 | 20240802 | 124800 | 52602076000 | 588000 | 588000 | 588000 | 587000 | 1532 |
| 354 | 20240802 | 124700 | 51701418000 | 588000 | 588000 | 589000 | 588000 | 85 |
| 355 | 20240802 | 124600 | 51651431000 | 588000 | 589000 | 589000 | 588000 | 140 |
| 356 | 20240802 | 124500 | 51569060000 | 589000 | 589000 | 589000 | 588000 | 403 |
| 357 | 20240802 | 124400 | 51332058000 | 588000 | 589000 | 589000 | 588000 | 330 |
| 358 | 20240802 | 124300 | 51137998000 | 589000 | 589000 | 590000 | 589000 | 456 |
| 359 | 20240802 | 124200 | 50869396000 | 589000 | 589000 | 590000 | 589000 | 582 |
| 360 | 20240802 | 124100 | 50526585000 | 590000 | 590000 | 590000 | 589000 | 245 |
| 361 | 20240802 | 124000 | 50382198000 | 590000 | 590000 | 590000 | 589000 | 1568 |
| 362 | 20240802 | 123900 | 49457524000 | 590000 | 590000 | 591000 | 590000 | 88 |
| 363 | 20240802 | 123800 | 49405598000 | 591000 | 591000 | 591000 | 590000 | 1078 |
| 364 | 20240802 | 123700 | 48769550000 | 590000 | 590000 | 591000 | 590000 | 304 |
| 365 | 20240802 | 123600 | 48590126000 | 590000 | 590000 | 591000 | 590000 | 89 |
| 366 | 20240802 | 123500 | 48537552000 | 590000 | 591000 | 591000 | 590000 | 56 |
| 367 | 20240802 | 123400 | 48504498000 | 591000 | 590000 | 591000 | 590000 | 56 |
| 368 | 20240802 | 123300 | 48471449000 | 591000 | 592000 | 592000 | 591000 | 443 |
| 369 | 20240802 | 123200 | 48209623000 | 592000 | 592000 | 592000 | 591000 | 319 |
| 370 | 20240802 | 123100 | 48021080000 | 591000 | 592000 | 592000 | 591000 | 83 |
| 371 | 20240802 | 123000 | 47971961000 | 592000 | 591000 | 592000 | 591000 | 70 |
| 372 | 20240802 | 122900 | 47930534000 | 591000 | 591000 | 592000 | 591000 | 152 |
| 373 | 20240802 | 122800 | 47840608000 | 592000 | 591000 | 592000 | 591000 | 47 |
| 374 | 20240802 | 122700 | 47812819000 | 591000 | 591000 | 592000 | 591000 | 57 |
| 375 | 20240802 | 122600 | 47779099000 | 591000 | 592000 | 592000 | 591000 | 112 |
| 376 | 20240802 | 122500 | 47712808000 | 591000 | 593000 | 593000 | 591000 | 162 |
| 377 | 20240802 | 122400 | 47616956000 | 592000 | 591000 | 593000 | 591000 | 628 |
| 378 | 20240802 | 122300 | 47245188000 | 592000 | 591000 | 592000 | 591000 | 132 |
| 379 | 20240802 | 122200 | 47167164000 | 591000 | 591000 | 592000 | 591000 | 78 |
| 380 | 20240802 | 122100 | 47121023000 | 591000 | 592000 | 592000 | 591000 | 99 |
| 381 | 20240802 | 122000 | 47062480000 | 592000 | 590000 | 592000 | 590000 | 599 |
| 382 | 20240802 | 121900 | 46708397000 | 590000 | 591000 | 591000 | 590000 | 59 |
| 383 | 20240802 | 121800 | 46673563000 | 591000 | 591000 | 592000 | 590000 | 60 |
| 384 | 20240802 | 121700 | 46638105000 | 591000 | 591000 | 591000 | 590000 | 90 |
| 385 | 20240802 | 121600 | 46584939000 | 590000 | 592000 | 592000 | 590000 | 1688 |
| 386 | 20240802 | 121500 | 45587327000 | 592000 | 591000 | 592000 | 591000 | 266 |
| 387 | 20240802 | 121400 | 45430080000 | 591000 | 591000 | 592000 | 591000 | 214 |
| 388 | 20240802 | 121300 | 45303506000 | 591000 | 592000 | 593000 | 591000 | 2654 |
| 389 | 20240802 | 121200 | 43732361000 | 592000 | 592000 | 593000 | 592000 | 66 |
| 390 | 20240802 | 121100 | 43693254000 | 592000 | 593000 | 593000 | 592000 | 93 |
| 391 | 20240802 | 121000 | 43638134000 | 593000 | 592000 | 593000 | 592000 | 39 |
| 392 | 20240802 | 120900 | 43615032000 | 592000 | 592000 | 593000 | 592000 | 215 |
| 393 | 20240802 | 120800 | 43487641000 | 593000 | 593000 | 593000 | 592000 | 39 |
| 394 | 20240802 | 120700 | 43464537000 | 592000 | 593000 | 593000 | 592000 | 41 |
| 395 | 20240802 | 120600 | 43440240000 | 593000 | 594000 | 594000 | 592000 | 266 |
| 396 | 20240802 | 120500 | 43282483000 | 593000 | 592000 | 594000 | 592000 | 270 |
| 397 | 20240802 | 120400 | 43122566000 | 592000 | 592000 | 594000 | 592000 | 73 |
| 398 | 20240802 | 120300 | 43079330000 | 593000 | 592000 | 593000 | 592000 | 83 |
| 399 | 20240802 | 120200 | 43030153000 | 592000 | 593000 | 594000 | 592000 | 119 |
| 400 | 20240802 | 120100 | 42959586000 | 594000 | 593000 | 594000 | 592000 | 100 |
| 401 | 20240802 | 120000 | 42900250000 | 593000 | 594000 | 594000 | 592000 | 170 |
| 402 | 20240802 | 115900 | 42799450000 | 593000 | 593000 | 594000 | 593000 | 229 |
| 403 | 20240802 | 115800 | 42663640000 | 594000 | 593000 | 594000 | 593000 | 42 |
| 404 | 20240802 | 115700 | 42638720000 | 593000 | 594000 | 595000 | 593000 | 71 |
| 405 | 20240802 | 115600 | 42596564000 | 593000 | 594000 | 596000 | 593000 | 131 |
| 406 | 20240802 | 115500 | 42518643000 | 594000 | 594000 | 595000 | 593000 | 105 |
| 407 | 20240802 | 115400 | 42456313000 | 594000 | 594000 | 595000 | 593000 | 79 |
| 408 | 20240802 | 115300 | 42409412000 | 594000 | 595000 | 595000 | 594000 | 60 |
| 409 | 20240802 | 115200 | 42373766000 | 594000 | 596000 | 596000 | 594000 | 580 |
| 410 | 20240802 | 115100 | 42029062000 | 595000 | 595000 | 596000 | 594000 | 149 |
| 411 | 20240802 | 115000 | 41940362000 | 594000 | 593000 | 595000 | 593000 | 332 |
| 412 | 20240802 | 114900 | 41742957000 | 593000 | 594000 | 594000 | 593000 | 383 |
| 413 | 20240802 | 114800 | 41515576000 | 595000 | 594000 | 595000 | 593000 | 108 |
| 414 | 20240802 | 114700 | 41451425000 | 594000 | 593000 | 594000 | 593000 | 113 |
| 415 | 20240802 | 114600 | 41384368000 | 593000 | 593000 | 594000 | 592000 | 337 |
| 416 | 20240802 | 114500 | 41184447000 | 593000 | 592000 | 593000 | 592000 | 62 |
| 417 | 20240802 | 114400 | 41147721000 | 592000 | 592000 | 593000 | 592000 | 62 |
| 418 | 20240802 | 114300 | 41111005000 | 592000 | 592000 | 592000 | 591000 | 129 |
| 419 | 20240802 | 114200 | 41034663000 | 592000 | 592000 | 592000 | 591000 | 84 |
| 420 | 20240802 | 114100 | 40984989000 | 591000 | 592000 | 592000 | 591000 | 112 |
| 421 | 20240802 | 114000 | 40918727000 | 592000 | 591000 | 592000 | 591000 | 141 |
| 422 | 20240802 | 113900 | 40835368000 | 592000 | 592000 | 592000 | 591000 | 104 |
| 423 | 20240802 | 113800 | 40773859000 | 592000 | 593000 | 593000 | 592000 | 88 |
| 424 | 20240802 | 113700 | 40721752000 | 592000 | 591000 | 592000 | 591000 | 95 |
| 425 | 20240802 | 113600 | 40665531000 | 592000 | 593000 | 593000 | 591000 | 125 |
| 426 | 20240802 | 113500 | 40591524000 | 592000 | 592000 | 593000 | 591000 | 168 |
| 427 | 20240802 | 113400 | 40492075000 | 591000 | 593000 | 593000 | 591000 | 112 |
| 428 | 20240802 | 113300 | 40425818000 | 592000 | 592000 | 593000 | 592000 | 65 |
| 429 | 20240802 | 113200 | 40387333000 | 592000 | 592000 | 593000 | 592000 | 150 |
| 430 | 20240802 | 113100 | 40298522000 | 593000 | 592000 | 593000 | 591000 | 359 |
| 431 | 20240802 | 113000 | 40085970000 | 591000 | 591000 | 592000 | 591000 | 157 |
| 432 | 20240802 | 112900 | 39993106000 | 591000 | 591000 | 592000 | 591000 | 193 |
| 433 | 20240802 | 112800 | 39879037000 | 591000 | 592000 | 593000 | 591000 | 200 |
| 434 | 20240802 | 112700 | 39760642000 | 591000 | 592000 | 593000 | 591000 | 302 |
| 435 | 20240802 | 112600 | 39581862000 | 592000 | 593000 | 594000 | 591000 | 288 |
| 436 | 20240802 | 112500 | 39411496000 | 593000 | 592000 | 594000 | 591000 | 629 |
| 437 | 20240802 | 112400 | 39038883000 | 592000 | 592000 | 594000 | 592000 | 84 |
| 438 | 20240802 | 112300 | 38989090000 | 592000 | 591000 | 593000 | 591000 | 122 |
| 439 | 20240802 | 112200 | 38916785000 | 592000 | 593000 | 593000 | 592000 | 566 |
| 440 | 20240802 | 112100 | 38581636000 | 592000 | 594000 | 594000 | 592000 | 126 |
| 441 | 20240802 | 112000 | 38506923000 | 594000 | 592000 | 594000 | 591000 | 92 |
| 442 | 20240802 | 111900 | 38452425000 | 592000 | 592000 | 593000 | 591000 | 188 |
| 443 | 20240802 | 111800 | 38341161000 | 592000 | 594000 | 594000 | 592000 | 140 |
| 444 | 20240802 | 111700 | 38258265000 | 593000 | 593000 | 594000 | 592000 | 132 |
| 445 | 20240802 | 111600 | 38179979000 | 593000 | 593000 | 594000 | 592000 | 334 |
| 446 | 20240802 | 111500 | 37981884000 | 593000 | 593000 | 593000 | 591000 | 133 |
| 447 | 20240802 | 111400 | 37903125000 | 592000 | 592000 | 593000 | 592000 | 242 |
| 448 | 20240802 | 111300 | 37759860000 | 592000 | 592000 | 593000 | 592000 | 123 |
| 449 | 20240802 | 111200 | 37687039000 | 592000 | 593000 | 594000 | 592000 | 243 |
| 450 | 20240802 | 111100 | 37543002000 | 593000 | 592000 | 594000 | 592000 | 222 |
| 451 | 20240802 | 111000 | 37411344000 | 593000 | 592000 | 594000 | 592000 | 267 |
| 452 | 20240802 | 110900 | 37253181000 | 592000 | 592000 | 593000 | 592000 | 60 |
| 453 | 20240802 | 110800 | 37217658000 | 592000 | 591000 | 593000 | 590000 | 642 |
| 454 | 20240802 | 110700 | 36837934000 | 591000 | 591000 | 592000 | 590000 | 1277 |
| 455 | 20240802 | 110600 | 36083668000 | 591000 | 591000 | 592000 | 591000 | 143 |
| 456 | 20240802 | 110500 | 35999109000 | 592000 | 591000 | 592000 | 591000 | 124 |
| 457 | 20240802 | 110400 | 35925798000 | 591000 | 591000 | 592000 | 591000 | 772 |
| 458 | 20240802 | 110300 | 35469305000 | 592000 | 592000 | 593000 | 591000 | 540 |
| 459 | 20240802 | 110200 | 35149690000 | 592000 | 592000 | 593000 | 592000 | 142 |
| 460 | 20240802 | 110100 | 35065618000 | 592000 | 593000 | 593000 | 592000 | 205 |
| 461 | 20240802 | 110000 | 34944148000 | 592000 | 592000 | 593000 | 592000 | 249 |
| 462 | 20240802 | 105900 | 34796686000 | 593000 | 593000 | 594000 | 593000 | 382 |
| 463 | 20240802 | 105800 | 34570158000 | 593000 | 593000 | 594000 | 593000 | 229 |
| 464 | 20240802 | 105700 | 34434327000 | 593000 | 594000 | 594000 | 593000 | 156 |
| 465 | 20240802 | 105600 | 34341796000 | 593000 | 593000 | 594000 | 593000 | 102 |
| 466 | 20240802 | 105500 | 34281282000 | 593000 | 593000 | 594000 | 593000 | 183 |
| 467 | 20240802 | 105400 | 34172694000 | 594000 | 593000 | 594000 | 593000 | 175 |
| 468 | 20240802 | 105300 | 34068907000 | 594000 | 594000 | 595000 | 593000 | 111 |
| 469 | 20240802 | 105200 | 34002968000 | 594000 | 593000 | 594000 | 593000 | 261 |
| 470 | 20240802 | 105100 | 33848056000 | 594000 | 595000 | 595000 | 593000 | 358 |
| 471 | 20240802 | 105000 | 33635433000 | 594000 | 594000 | 595000 | 594000 | 390 |
| 472 | 20240802 | 104900 | 33403637000 | 594000 | 594000 | 595000 | 594000 | 182 |
| 473 | 20240802 | 104800 | 33295488000 | 594000 | 594000 | 595000 | 594000 | 156 |
| 474 | 20240802 | 104700 | 33202801000 | 595000 | 595000 | 595000 | 594000 | 278 |
| 475 | 20240802 | 104600 | 33037503000 | 596000 | 596000 | 596000 | 595000 | 154 |
| 476 | 20240802 | 104500 | 32945816000 | 596000 | 596000 | 596000 | 595000 | 141 |
| 477 | 20240802 | 104400 | 32861860000 | 596000 | 595000 | 597000 | 595000 | 172 |
| 478 | 20240802 | 104300 | 32759397000 | 596000 | 595000 | 596000 | 595000 | 89 |
| 479 | 20240802 | 104200 | 32706404000 | 595000 | 594000 | 596000 | 594000 | 111 |
| 480 | 20240802 | 104100 | 32640376000 | 595000 | 594000 | 596000 | 594000 | 184 |
| 481 | 20240802 | 104000 | 32530916000 | 594000 | 596000 | 596000 | 594000 | 1263 |
| 482 | 20240802 | 103900 | 31779508000 | 596000 | 595000 | 597000 | 595000 | 78 |
| 483 | 20240802 | 103800 | 31733037000 | 595000 | 596000 | 596000 | 595000 | 750 |
| 484 | 20240802 | 103700 | 31286087000 | 596000 | 597000 | 597000 | 596000 | 230 |
| 485 | 20240802 | 103600 | 31148833000 | 597000 | 596000 | 598000 | 596000 | 134 |
| 486 | 20240802 | 103500 | 31068838000 | 596000 | 596000 | 598000 | 596000 | 83 |
| 487 | 20240802 | 103400 | 31019319000 | 597000 | 596000 | 598000 | 596000 | 395 |
| 488 | 20240802 | 103300 | 30783648000 | 596000 | 596000 | 597000 | 596000 | 88 |
| 489 | 20240802 | 103200 | 30731143000 | 596000 | 599000 | 599000 | 596000 | 347 |
| 490 | 20240802 | 103100 | 30523940000 | 598000 | 597000 | 600000 | 596000 | 206 |
| 491 | 20240802 | 103000 | 30400849000 | 598000 | 597000 | 598000 | 597000 | 342 |
| 492 | 20240802 | 102900 | 30196652000 | 597000 | 597000 | 598000 | 597000 | 50 |
| 493 | 20240802 | 102800 | 30166785000 | 598000 | 598000 | 599000 | 597000 | 385 |
| 494 | 20240802 | 102700 | 29936759000 | 598000 | 600000 | 601000 | 598000 | 112 |
| 495 | 20240802 | 102600 | 29869603000 | 600000 | 603000 | 603000 | 600000 | 87 |
| 496 | 20240802 | 102500 | 29817282000 | 603000 | 599000 | 603000 | 599000 | 201 |
| 497 | 20240802 | 102400 | 29696656000 | 603000 | 599000 | 603000 | 598000 | 1314 |
| 498 | 20240802 | 102300 | 28906162000 | 598000 | 599000 | 600000 | 598000 | 343 |
| 499 | 20240802 | 102200 | 28700944000 | 599000 | 599000 | 600000 | 599000 | 34 |
| 500 | 20240802 | 102100 | 28680567000 | 599000 | 599000 | 599000 | 598000 | 174 |
| 501 | 20240802 | 102000 | 28576369000 | 599000 | 600000 | 600000 | 598000 | 568 |
| 502 | 20240802 | 101900 | 28236133000 | 599000 | 599000 | 600000 | 599000 | 156 |
| 503 | 20240802 | 101800 | 28142665000 | 599000 | 600000 | 600000 | 599000 | 76 |
| 504 | 20240802 | 101700 | 28097105000 | 600000 | 599000 | 600000 | 599000 | 33 |
| 505 | 20240802 | 101600 | 28077330000 | 599000 | 600000 | 601000 | 599000 | 209 |
| 506 | 20240802 | 101500 | 27951933000 | 600000 | 600000 | 600000 | 599000 | 88 |
| 507 | 20240802 | 101400 | 27899140000 | 600000 | 601000 | 601000 | 600000 | 206 |
| 508 | 20240802 | 101300 | 27775503000 | 602000 | 601000 | 602000 | 601000 | 92 |
| 509 | 20240802 | 101200 | 27720198000 | 600000 | 601000 | 601000 | 600000 | 127 |
| 510 | 20240802 | 101100 | 27643910000 | 601000 | 599000 | 601000 | 598000 | 416 |
| 511 | 20240802 | 101000 | 27394481000 | 599000 | 598000 | 599000 | 598000 | 64 |
| 512 | 20240802 | 100900 | 27356192000 | 598000 | 598000 | 599000 | 597000 | 300 |
| 513 | 20240802 | 100800 | 27176967000 | 598000 | 597000 | 600000 | 597000 | 136 |
| 514 | 20240802 | 100700 | 27095578000 | 598000 | 599000 | 599000 | 598000 | 276 |
| 515 | 20240802 | 100600 | 26930489000 | 599000 | 599000 | 600000 | 598000 | 122 |
| 516 | 20240802 | 100500 | 26857420000 | 599000 | 598000 | 599000 | 598000 | 114 |
| 517 | 20240802 | 100400 | 26789194000 | 598000 | 599000 | 599000 | 598000 | 274 |
| 518 | 20240802 | 100300 | 26625204000 | 599000 | 598000 | 599000 | 598000 | 74 |
| 519 | 20240802 | 100200 | 26580907000 | 599000 | 599000 | 599000 | 598000 | 57 |
| 520 | 20240802 | 100100 | 26546811000 | 599000 | 599000 | 600000 | 598000 | 141 |
| 521 | 20240802 | 100000 | 26462416000 | 599000 | 600000 | 600000 | 598000 | 119 |
| 522 | 20240802 | 095900 | 26391167000 | 598000 | 598000 | 599000 | 598000 | 270 |
| 523 | 20240802 | 095800 | 26229638000 | 598000 | 597000 | 598000 | 595000 | 392 |
| 524 | 20240802 | 095700 | 25996085000 | 596000 | 600000 | 600000 | 596000 | 1782 |
| 525 | 20240802 | 095600 | 24932027000 | 600000 | 601000 | 601000 | 600000 | 327 |
| 526 | 20240802 | 095500 | 24735758000 | 602000 | 603000 | 603000 | 600000 | 309 |
| 527 | 20240802 | 095400 | 24549986000 | 602000 | 603000 | 603000 | 601000 | 236 |
| 528 | 20240802 | 095300 | 24407962000 | 603000 | 604000 | 604000 | 602000 | 115 |
| 529 | 20240802 | 095200 | 24338561000 | 603000 | 604000 | 605000 | 603000 | 267 |
| 530 | 20240802 | 095100 | 24177220000 | 604000 | 603000 | 604000 | 602000 | 178 |
| 531 | 20240802 | 095000 | 24069850000 | 603000 | 603000 | 603000 | 602000 | 103 |
| 532 | 20240802 | 094900 | 24007808000 | 603000 | 604000 | 604000 | 602000 | 71 |
| 533 | 20240802 | 094800 | 23965009000 | 602000 | 604000 | 604000 | 602000 | 465 |
| 534 | 20240802 | 094700 | 23684565000 | 605000 | 606000 | 606000 | 604000 | 185 |
| 535 | 20240802 | 094600 | 23572675000 | 605000 | 606000 | 606000 | 605000 | 104 |
| 536 | 20240802 | 094500 | 23509725000 | 606000 | 606000 | 606000 | 604000 | 326 |
| 537 | 20240802 | 094400 | 23312492000 | 604000 | 604000 | 606000 | 604000 | 793 |
| 538 | 20240802 | 094300 | 22832832000 | 604000 | 603000 | 604000 | 602000 | 316 |
| 539 | 20240802 | 094200 | 22642087000 | 604000 | 604000 | 604000 | 602000 | 385 |
| 540 | 20240802 | 094100 | 22409633000 | 604000 | 604000 | 605000 | 604000 | 562 |
| 541 | 20240802 | 094000 | 22070088000 | 602000 | 602000 | 604000 | 601000 | 256 |
| 542 | 20240802 | 093900 | 21915890000 | 601000 | 604000 | 604000 | 601000 | 223 |
| 543 | 20240802 | 093800 | 21781661000 | 604000 | 604000 | 605000 | 604000 | 182 |
| 544 | 20240802 | 093700 | 21671730000 | 605000 | 601000 | 605000 | 601000 | 1380 |
| 545 | 20240802 | 093600 | 20839383000 | 601000 | 601000 | 602000 | 599000 | 202 |
| 546 | 20240802 | 093500 | 20717963000 | 601000 | 599000 | 601000 | 598000 | 676 |
| 547 | 20240802 | 093400 | 20312239000 | 600000 | 598000 | 600000 | 598000 | 74 |
| 548 | 20240802 | 093300 | 20267918000 | 599000 | 599000 | 600000 | 598000 | 288 |
| 549 | 20240802 | 093200 | 20095413000 | 599000 | 599000 | 600000 | 599000 | 75 |
| 550 | 20240802 | 093100 | 20050447000 | 599000 | 598000 | 601000 | 597000 | 898 |
| 551 | 20240802 | 093000 | 19512170000 | 598000 | 599000 | 599000 | 596000 | 259 |
| 552 | 20240802 | 092900 | 19357400000 | 600000 | 598000 | 601000 | 597000 | 846 |
| 553 | 20240802 | 092800 | 18850114000 | 598000 | 599000 | 600000 | 597000 | 192 |
| 554 | 20240802 | 092700 | 18735313000 | 599000 | 599000 | 599000 | 598000 | 203 |
| 555 | 20240802 | 092600 | 18613849000 | 600000 | 600000 | 600000 | 597000 | 219 |
| 556 | 20240802 | 092500 | 18482641000 | 600000 | 599000 | 600000 | 598000 | 146 |
| 557 | 20240802 | 092400 | 18395198000 | 599000 | 598000 | 600000 | 595000 | 455 |
| 558 | 20240802 | 092300 | 18122683000 | 597000 | 595000 | 598000 | 594000 | 237 |
| 559 | 20240802 | 092200 | 17981572000 | 596000 | 596000 | 596000 | 593000 | 261 |
| 560 | 20240802 | 092100 | 17826447000 | 596000 | 600000 | 600000 | 593000 | 468 |
| 561 | 20240802 | 092000 | 17547802000 | 600000 | 595000 | 600000 | 593000 | 897 |
| 562 | 20240802 | 091900 | 17012659000 | 596000 | 594000 | 596000 | 594000 | 204 |
| 563 | 20240802 | 091800 | 16891177000 | 594000 | 593000 | 595000 | 592000 | 292 |
| 564 | 20240802 | 091700 | 16717980000 | 593000 | 590000 | 593000 | 588000 | 715 |
| 565 | 20240802 | 091600 | 16295479000 | 589000 | 597000 | 598000 | 589000 | 5294 |
| 566 | 20240802 | 091500 | 13156356000 | 597000 | 599000 | 599000 | 596000 | 853 |
| 567 | 20240802 | 091400 | 12646967000 | 599000 | 599000 | 600000 | 598000 | 274 |
| 568 | 20240802 | 091300 | 12483027000 | 599000 | 599000 | 600000 | 597000 | 3636 |
| 569 | 20240802 | 091200 | 10310146000 | 599000 | 599000 | 600000 | 598000 | 428 |
| 570 | 20240802 | 091100 | 10053903000 | 599000 | 601000 | 602000 | 599000 | 425 |
| 571 | 20240802 | 091000 | 9799058000 | 602000 | 604000 | 605000 | 600000 | 779 |
| 572 | 20240802 | 090900 | 9330696000 | 605000 | 604000 | 605000 | 603000 | 677 |
| 573 | 20240802 | 090800 | 8921716000 | 604000 | 602000 | 604000 | 602000 | 176 |
| 574 | 20240802 | 090700 | 8815627000 | 602000 | 600000 | 603000 | 599000 | 545 |
| 575 | 20240802 | 090600 | 8488704000 | 600000 | 603000 | 603000 | 597000 | 3068 |
| 576 | 20240802 | 090500 | 6650811000 | 603000 | 606000 | 606000 | 603000 | 1705 |
| 577 | 20240802 | 090400 | 5620033000 | 606000 | 602000 | 607000 | 600000 | 734 |
| 578 | 20240802 | 090300 | 5176238000 | 602000 | 599000 | 602000 | 598000 | 891 |
| 579 | 20240802 | 090200 | 4641527000 | 600000 | 600000 | 602000 | 598000 | 1580 |
| 580 | 20240802 | 090100 | 3694372000 | 600000 | 602000 | 602000 | 597000 | 2990 |
| 581 | 20240802 | 090000 | 1902874000 | 600000 | 606000 | 606000 | 600000 | 3143 |