36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 192100 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 4730 |
| 3 | 20240802 | 192000 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 4 | 20240802 | 191900 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 5 | 20240802 | 191800 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 6 | 20240802 | 191700 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 7 | 20240802 | 191600 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 8 | 20240802 | 191500 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 9 | 20240802 | 191400 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 10 | 20240802 | 191300 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 11 | 20240802 | 191200 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 12 | 20240802 | 191100 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 13 | 20240802 | 191000 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 14 | 20240802 | 190900 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 15 | 20240802 | 190800 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 16 | 20240802 | 190700 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 17 | 20240802 | 190600 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 18 | 20240802 | 190500 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 19 | 20240802 | 190400 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 20 | 20240802 | 190300 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 21 | 20240802 | 190200 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 22 | 20240802 | 190100 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 23 | 20240802 | 190000 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 24 | 20240802 | 185900 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 25 | 20240802 | 185800 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 26 | 20240802 | 185700 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 27 | 20240802 | 185600 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 28 | 20240802 | 185500 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 29 | 20240802 | 185400 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 30 | 20240802 | 185300 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 31 | 20240802 | 185200 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 32 | 20240802 | 185100 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 4730 |
| 33 | 20240802 | 185000 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 34 | 20240802 | 184900 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 35 | 20240802 | 184800 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 36 | 20240802 | 184700 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 37 | 20240802 | 184600 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 38 | 20240802 | 184500 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 39 | 20240802 | 184400 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 40 | 20240802 | 184300 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 41 | 20240802 | 184200 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 42 | 20240802 | 184100 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 43 | 20240802 | 184000 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 44 | 20240802 | 183900 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 45 | 20240802 | 183800 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 46 | 20240802 | 183700 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 47 | 20240802 | 183600 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 48 | 20240802 | 183500 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 49 | 20240802 | 183400 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 50 | 20240802 | 183300 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 51 | 20240802 | 183200 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 52 | 20240802 | 183100 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 53 | 20240802 | 183000 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 54 | 20240802 | 182900 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 55 | 20240802 | 182800 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 56 | 20240802 | 182700 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 57 | 20240802 | 182600 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 58 | 20240802 | 182500 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 59 | 20240802 | 182400 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 60 | 20240802 | 182300 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 61 | 20240802 | 182200 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 62 | 20240802 | 182100 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 4730 |
| 63 | 20240802 | 182000 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 64 | 20240802 | 181900 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 65 | 20240802 | 181800 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 66 | 20240802 | 181700 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 67 | 20240802 | 181600 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 68 | 20240802 | 181500 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 69 | 20240802 | 181400 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 70 | 20240802 | 181300 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 71 | 20240802 | 181200 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 72 | 20240802 | 181100 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 73 | 20240802 | 181000 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 74 | 20240802 | 180900 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 75 | 20240802 | 180800 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 76 | 20240802 | 180700 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 77 | 20240802 | 180600 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 78 | 20240802 | 180500 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 79 | 20240802 | 180400 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 80 | 20240802 | 180300 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 81 | 20240802 | 180200 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 82 | 20240802 | 180100 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 83 | 20240802 | 180000 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 84 | 20240802 | 175900 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 85 | 20240802 | 175800 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 86 | 20240802 | 175700 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 87 | 20240802 | 175600 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 88 | 20240802 | 175500 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 89 | 20240802 | 175400 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 90 | 20240802 | 175300 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 91 | 20240802 | 175200 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 92 | 20240802 | 175100 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 4730 |
| 93 | 20240802 | 175000 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 94 | 20240802 | 174900 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 95 | 20240802 | 174800 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 96 | 20240802 | 174700 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 97 | 20240802 | 174600 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 98 | 20240802 | 174500 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 99 | 20240802 | 174400 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 100 | 20240802 | 174300 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 101 | 20240802 | 174200 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 102 | 20240802 | 174100 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 103 | 20240802 | 174000 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 104 | 20240802 | 173900 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 105 | 20240802 | 173800 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 106 | 20240802 | 173700 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 107 | 20240802 | 173600 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 108 | 20240802 | 173500 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 109 | 20240802 | 173400 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 110 | 20240802 | 173300 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 111 | 20240802 | 173200 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 112 | 20240802 | 173100 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 113 | 20240802 | 173000 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 114 | 20240802 | 172900 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 115 | 20240802 | 172800 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 116 | 20240802 | 172700 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 117 | 20240802 | 172600 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 118 | 20240802 | 172500 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 119 | 20240802 | 172400 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 120 | 20240802 | 172300 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 121 | 20240802 | 172200 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 122 | 20240802 | 172100 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 4730 |
| 123 | 20240802 | 172000 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 124 | 20240802 | 171900 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 125 | 20240802 | 171800 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 126 | 20240802 | 171700 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 127 | 20240802 | 171600 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 128 | 20240802 | 171500 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 129 | 20240802 | 171400 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 130 | 20240802 | 171300 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 131 | 20240802 | 171200 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 132 | 20240802 | 171100 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 133 | 20240802 | 171000 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 134 | 20240802 | 170900 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 135 | 20240802 | 170800 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 136 | 20240802 | 170700 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 137 | 20240802 | 170600 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 138 | 20240802 | 170500 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 139 | 20240802 | 170400 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 140 | 20240802 | 170300 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 141 | 20240802 | 170200 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 142 | 20240802 | 170100 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 143 | 20240802 | 170000 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 144 | 20240802 | 165900 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 145 | 20240802 | 165800 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 146 | 20240802 | 165700 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 147 | 20240802 | 165600 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 148 | 20240802 | 165500 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 149 | 20240802 | 165400 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 150 | 20240802 | 165300 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 151 | 20240802 | 165200 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 152 | 20240802 | 165100 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 4730 |
| 153 | 20240802 | 165000 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 154 | 20240802 | 164900 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 155 | 20240802 | 164800 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 156 | 20240802 | 164700 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 157 | 20240802 | 164600 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 158 | 20240802 | 164500 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 159 | 20240802 | 164400 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 160 | 20240802 | 164300 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 161 | 20240802 | 164200 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 162 | 20240802 | 164100 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 163 | 20240802 | 164000 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 164 | 20240802 | 163900 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 165 | 20240802 | 163800 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 166 | 20240802 | 163700 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 167 | 20240802 | 163600 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 168 | 20240802 | 163500 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 169 | 20240802 | 163400 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 170 | 20240802 | 163300 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 171 | 20240802 | 163200 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 172 | 20240802 | 163100 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 173 | 20240802 | 163000 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 174 | 20240802 | 162900 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 175 | 20240802 | 162800 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 176 | 20240802 | 162700 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 177 | 20240802 | 162600 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 178 | 20240802 | 162500 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 179 | 20240802 | 162400 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 180 | 20240802 | 162300 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 181 | 20240802 | 162200 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 182 | 20240802 | 162100 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 4730 |
| 183 | 20240802 | 162000 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 184 | 20240802 | 161900 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 185 | 20240802 | 161800 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 186 | 20240802 | 161700 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 187 | 20240802 | 161600 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 188 | 20240802 | 161500 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 189 | 20240802 | 161400 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 190 | 20240802 | 161300 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 191 | 20240802 | 161200 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 192 | 20240802 | 161100 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 193 | 20240802 | 161000 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 194 | 20240802 | 160900 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 195 | 20240802 | 160800 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 196 | 20240802 | 160700 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 197 | 20240802 | 160600 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 198 | 20240802 | 160500 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 199 | 20240802 | 160400 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 200 | 20240802 | 160300 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 201 | 20240802 | 160200 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 202 | 20240802 | 160100 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 203 | 20240802 | 160000 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 204 | 20240802 | 155900 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 205 | 20240802 | 155800 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 206 | 20240802 | 155700 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 207 | 20240802 | 155600 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 208 | 20240802 | 155500 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 209 | 20240802 | 155400 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 210 | 20240802 | 155300 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 211 | 20240802 | 155200 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 212 | 20240802 | 155100 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 4730 |
| 213 | 20240802 | 155000 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 214 | 20240802 | 154900 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 215 | 20240802 | 154800 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 216 | 20240802 | 154700 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 217 | 20240802 | 154600 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 218 | 20240802 | 154500 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 219 | 20240802 | 154400 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 220 | 20240802 | 154300 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 221 | 20240802 | 154200 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 222 | 20240802 | 154100 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 223 | 20240802 | 154000 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 224 | 20240802 | 153900 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 225 | 20240802 | 153800 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 226 | 20240802 | 153700 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 227 | 20240802 | 153600 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 228 | 20240802 | 153500 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 229 | 20240802 | 153400 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 230 | 20240802 | 153300 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 231 | 20240802 | 153200 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 232 | 20240802 | 153100 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 0 |
| 233 | 20240802 | 153000 | 36007657700 | 159900 | 159900 | 159900 | 159900 | 4730 |
| 234 | 20240802 | 152900 | 35251330700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 235 | 20240802 | 152800 | 35251330700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 236 | 20240802 | 152700 | 35251330700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 237 | 20240802 | 152600 | 35251330700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 238 | 20240802 | 152500 | 35251330700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 239 | 20240802 | 152400 | 35251330700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 240 | 20240802 | 152300 | 35251330700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 241 | 20240802 | 152200 | 35251330700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 242 | 20240802 | 152100 | 35251330700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 243 | 20240802 | 152000 | 35251330700 | 160100 | 160100 | 160100 | 160100 | 0 |
| 244 | 20240802 | 151900 | 35251330700 | 160100 | 160000 | 160100 | 159800 | 1426 |
| 245 | 20240802 | 151800 | 35023186400 | 160000 | 159700 | 160100 | 159100 | 3067 |
| 246 | 20240802 | 151700 | 34532737600 | 159700 | 158800 | 159900 | 158800 | 1146 |
| 247 | 20240802 | 151600 | 34350125200 | 158900 | 158800 | 158900 | 158800 | 161 |
| 248 | 20240802 | 151500 | 34324553900 | 158800 | 158200 | 158900 | 158100 | 1099 |
| 249 | 20240802 | 151400 | 34150414000 | 158100 | 157800 | 158200 | 157800 | 1343 |
| 250 | 20240802 | 151300 | 33938207700 | 157800 | 157900 | 157900 | 157800 | 396 |
| 251 | 20240802 | 151200 | 33875717700 | 157900 | 157800 | 157900 | 157800 | 651 |
| 252 | 20240802 | 151100 | 33772988100 | 157800 | 157700 | 157800 | 157700 | 872 |
| 253 | 20240802 | 151000 | 33635414300 | 157700 | 157900 | 157900 | 157700 | 760 |
| 254 | 20240802 | 150900 | 33515462800 | 157900 | 157900 | 157900 | 157800 | 403 |
| 255 | 20240802 | 150800 | 33451833500 | 158000 | 158000 | 158100 | 157900 | 619 |
| 256 | 20240802 | 150700 | 33354041000 | 158000 | 158000 | 158100 | 158000 | 394 |
| 257 | 20240802 | 150600 | 33291786500 | 158100 | 158000 | 158100 | 157900 | 275 |
| 258 | 20240802 | 150500 | 33248331200 | 158100 | 158100 | 158300 | 157900 | 516 |
| 259 | 20240802 | 150400 | 33166790200 | 158100 | 158200 | 158300 | 158000 | 626 |
| 260 | 20240802 | 150300 | 33067840600 | 158200 | 158100 | 158300 | 158000 | 183 |
| 261 | 20240802 | 150200 | 33038888000 | 158100 | 158200 | 158200 | 158000 | 317 |
| 262 | 20240802 | 150100 | 32988776900 | 158200 | 158400 | 158400 | 158100 | 220 |
| 263 | 20240802 | 150000 | 32953960400 | 158400 | 158000 | 158400 | 157900 | 217 |
| 264 | 20240802 | 145900 | 32919652400 | 158000 | 158700 | 158800 | 157800 | 368 |
| 265 | 20240802 | 145800 | 32861447000 | 157700 | 157600 | 158900 | 157500 | 1789 |
| 266 | 20240802 | 145700 | 32578289300 | 157700 | 157600 | 157700 | 157600 | 184 |
| 267 | 20240802 | 145600 | 32549290500 | 157600 | 158000 | 158000 | 157600 | 264 |
| 268 | 20240802 | 145500 | 32507614500 | 158100 | 158100 | 158200 | 158000 | 310 |
| 269 | 20240802 | 145400 | 32458623800 | 158200 | 158200 | 158200 | 158100 | 319 |
| 270 | 20240802 | 145300 | 32408173900 | 158200 | 158200 | 158200 | 158000 | 268 |
| 271 | 20240802 | 145200 | 32365785400 | 158200 | 158100 | 158200 | 158100 | 147 |
| 272 | 20240802 | 145100 | 32342536900 | 158200 | 158500 | 158600 | 158100 | 319 |
| 273 | 20240802 | 145000 | 32292026300 | 158500 | 158200 | 158500 | 158200 | 280 |
| 274 | 20240802 | 144900 | 32247694000 | 158200 | 157900 | 158300 | 157900 | 164 |
| 275 | 20240802 | 144800 | 32221759200 | 157900 | 157500 | 158000 | 157500 | 286 |
| 276 | 20240802 | 144700 | 32176615900 | 157500 | 157700 | 157900 | 157500 | 468 |
| 277 | 20240802 | 144600 | 32102839400 | 157600 | 157500 | 157600 | 157500 | 320 |
| 278 | 20240802 | 144500 | 32052427800 | 157500 | 157900 | 157900 | 157500 | 364 |
| 279 | 20240802 | 144400 | 31995048400 | 157900 | 157900 | 157900 | 157500 | 165 |
| 280 | 20240802 | 144300 | 31969017500 | 157500 | 157800 | 158000 | 157500 | 372 |
| 281 | 20240802 | 144200 | 31910344600 | 157900 | 158100 | 158300 | 157600 | 362 |
| 282 | 20240802 | 144100 | 31853200900 | 157700 | 157500 | 158000 | 157200 | 335 |
| 283 | 20240802 | 144000 | 31800380400 | 157500 | 157500 | 157500 | 157100 | 1278 |
| 284 | 20240802 | 143900 | 31599284000 | 157500 | 157500 | 157800 | 157500 | 411 |
| 285 | 20240802 | 143800 | 31534487500 | 157600 | 157600 | 158000 | 157500 | 1369 |
| 286 | 20240802 | 143700 | 31318605200 | 157600 | 157400 | 157700 | 157200 | 482 |
| 287 | 20240802 | 143600 | 31242672200 | 157400 | 156900 | 157400 | 156800 | 936 |
| 288 | 20240802 | 143500 | 31095587700 | 156900 | 156900 | 157000 | 156500 | 137 |
| 289 | 20240802 | 143400 | 31074097100 | 156400 | 156300 | 157000 | 156200 | 1036 |
| 290 | 20240802 | 143300 | 30911979400 | 156300 | 156800 | 157100 | 156100 | 1710 |
| 291 | 20240802 | 143200 | 30644464000 | 156900 | 157300 | 157300 | 156600 | 227 |
| 292 | 20240802 | 143100 | 30608823300 | 157300 | 157300 | 157500 | 156400 | 833 |
| 293 | 20240802 | 143000 | 30478296900 | 157300 | 157300 | 157600 | 156800 | 401 |
| 294 | 20240802 | 142900 | 30415177800 | 157300 | 156600 | 157300 | 156600 | 275 |
| 295 | 20240802 | 142800 | 30372091700 | 157300 | 157500 | 157600 | 156500 | 777 |
| 296 | 20240802 | 142700 | 30249916100 | 157500 | 157000 | 157500 | 156700 | 1499 |
| 297 | 20240802 | 142600 | 30014325300 | 157000 | 157000 | 157200 | 156900 | 645 |
| 298 | 20240802 | 142500 | 29913071900 | 157000 | 157100 | 157200 | 157000 | 590 |
| 299 | 20240802 | 142400 | 29820418700 | 157100 | 157300 | 157300 | 157100 | 856 |
| 300 | 20240802 | 142300 | 29685906300 | 157300 | 157400 | 157400 | 157200 | 641 |
| 301 | 20240802 | 142200 | 29585074200 | 157400 | 157600 | 157700 | 157400 | 728 |
| 302 | 20240802 | 142100 | 29470394400 | 157600 | 157600 | 157700 | 157600 | 216 |
| 303 | 20240802 | 142000 | 29436352500 | 157600 | 157600 | 157700 | 157500 | 375 |
| 304 | 20240802 | 141900 | 29377256100 | 157600 | 157700 | 157700 | 157500 | 391 |
| 305 | 20240802 | 141800 | 29315635400 | 157700 | 157800 | 157900 | 157700 | 304 |
| 306 | 20240802 | 141700 | 29267678300 | 157800 | 157700 | 157800 | 157600 | 453 |
| 307 | 20240802 | 141600 | 29196250300 | 157700 | 157900 | 158000 | 157600 | 432 |
| 308 | 20240802 | 141500 | 29128084900 | 157900 | 157700 | 157900 | 157600 | 281 |
| 309 | 20240802 | 141400 | 29083762200 | 157900 | 158000 | 158000 | 157600 | 1230 |
| 310 | 20240802 | 141300 | 28889690000 | 158000 | 158000 | 158100 | 158000 | 270 |
| 311 | 20240802 | 141200 | 28847028700 | 158000 | 158100 | 158100 | 158000 | 348 |
| 312 | 20240802 | 141100 | 28792025500 | 158100 | 158200 | 158300 | 158100 | 345 |
| 313 | 20240802 | 141000 | 28737453000 | 158100 | 158100 | 158100 | 158000 | 514 |
| 314 | 20240802 | 140900 | 28656206400 | 158200 | 158100 | 158200 | 158000 | 144 |
| 315 | 20240802 | 140800 | 28633451700 | 158100 | 158100 | 158300 | 158100 | 258 |
| 316 | 20240802 | 140700 | 28592656900 | 158200 | 158200 | 158300 | 158000 | 182 |
| 317 | 20240802 | 140600 | 28563893100 | 158200 | 158000 | 158300 | 157900 | 769 |
| 318 | 20240802 | 140500 | 28442323600 | 158100 | 157900 | 158300 | 157700 | 193 |
| 319 | 20240802 | 140400 | 28411858900 | 157800 | 158000 | 158400 | 157800 | 771 |
| 320 | 20240802 | 140300 | 28290091200 | 157900 | 158100 | 158100 | 157900 | 398 |
| 321 | 20240802 | 140200 | 28227210500 | 158100 | 158300 | 158300 | 158100 | 174 |
| 322 | 20240802 | 140100 | 28199697600 | 158300 | 158100 | 158300 | 158000 | 1093 |
| 323 | 20240802 | 140000 | 28026952800 | 158000 | 158400 | 158600 | 158000 | 1366 |
| 324 | 20240802 | 135900 | 27810651100 | 158400 | 158200 | 158500 | 158100 | 391 |
| 325 | 20240802 | 135800 | 27748741500 | 158300 | 158300 | 158500 | 158100 | 1684 |
| 326 | 20240802 | 135700 | 27482278400 | 158400 | 158300 | 158400 | 158200 | 762 |
| 327 | 20240802 | 135600 | 27361701400 | 158200 | 158400 | 158400 | 158200 | 330 |
| 328 | 20240802 | 135500 | 27309471200 | 158400 | 158500 | 158500 | 158300 | 1004 |
| 329 | 20240802 | 135400 | 27150429300 | 158500 | 158600 | 158600 | 158500 | 865 |
| 330 | 20240802 | 135300 | 27013315200 | 158600 | 158700 | 158700 | 158500 | 694 |
| 331 | 20240802 | 135200 | 26903236600 | 158700 | 158800 | 158900 | 158700 | 418 |
| 332 | 20240802 | 135100 | 26836843000 | 158900 | 159100 | 159200 | 158800 | 2096 |
| 333 | 20240802 | 135000 | 26503580700 | 159100 | 159100 | 159200 | 159000 | 475 |
| 334 | 20240802 | 134900 | 26428009800 | 159100 | 158700 | 159200 | 158600 | 630 |
| 335 | 20240802 | 134800 | 26327861300 | 158700 | 158800 | 158800 | 158600 | 261 |
| 336 | 20240802 | 134700 | 26286449300 | 158800 | 158700 | 158800 | 158600 | 1033 |
| 337 | 20240802 | 134600 | 26122533300 | 158700 | 158800 | 158800 | 158700 | 185 |
| 338 | 20240802 | 134500 | 26093169000 | 158800 | 158800 | 158800 | 158700 | 575 |
| 339 | 20240802 | 134400 | 26001871800 | 158800 | 158900 | 159000 | 158800 | 242 |
| 340 | 20240802 | 134300 | 25963430800 | 158800 | 159100 | 159100 | 158800 | 1349 |
| 341 | 20240802 | 134200 | 25749012200 | 159100 | 159200 | 159200 | 159000 | 1479 |
| 342 | 20240802 | 134100 | 25513812800 | 159100 | 159100 | 159200 | 159100 | 1027 |
| 343 | 20240802 | 134000 | 25350413100 | 159200 | 159300 | 159400 | 159100 | 1127 |
| 344 | 20240802 | 133900 | 25170960100 | 159500 | 159400 | 159500 | 159200 | 286 |
| 345 | 20240802 | 133800 | 25125399500 | 159400 | 159400 | 159500 | 159300 | 194 |
| 346 | 20240802 | 133700 | 25094468200 | 159500 | 159400 | 159500 | 159300 | 155 |
| 347 | 20240802 | 133600 | 25069764400 | 159400 | 159500 | 159700 | 159400 | 289 |
| 348 | 20240802 | 133500 | 25023647700 | 159600 | 159600 | 159600 | 159500 | 142 |
| 349 | 20240802 | 133400 | 25000996300 | 159600 | 159700 | 159700 | 159600 | 241 |
| 350 | 20240802 | 133300 | 24962521000 | 159800 | 159900 | 160100 | 159800 | 961 |
| 351 | 20240802 | 133200 | 24808807000 | 159900 | 159900 | 159900 | 159900 | 40 |
| 352 | 20240802 | 133100 | 24802411000 | 160000 | 159900 | 160000 | 159800 | 189 |
| 353 | 20240802 | 133000 | 24772192100 | 159900 | 159700 | 160000 | 159700 | 197 |
| 354 | 20240802 | 132900 | 24740701800 | 159700 | 160100 | 160100 | 159400 | 608 |
| 355 | 20240802 | 132800 | 24643593700 | 160000 | 160100 | 160100 | 160000 | 131 |
| 356 | 20240802 | 132700 | 24622628100 | 160100 | 160400 | 160400 | 160100 | 411 |
| 357 | 20240802 | 132600 | 24556745200 | 160300 | 160300 | 160400 | 160200 | 101 |
| 358 | 20240802 | 132500 | 24540552600 | 160300 | 160300 | 160400 | 160300 | 129 |
| 359 | 20240802 | 132400 | 24519872300 | 160400 | 160200 | 160400 | 160200 | 61 |
| 360 | 20240802 | 132300 | 24510093600 | 160300 | 159800 | 160300 | 159800 | 966 |
| 361 | 20240802 | 132200 | 24355557700 | 159700 | 159600 | 159700 | 159600 | 72 |
| 362 | 20240802 | 132100 | 24344059500 | 159600 | 159800 | 159800 | 159600 | 265 |
| 363 | 20240802 | 132000 | 24301734200 | 159800 | 159900 | 159900 | 159700 | 333 |
| 364 | 20240802 | 131900 | 24248527600 | 159800 | 159800 | 159900 | 159800 | 229 |
| 365 | 20240802 | 131800 | 24211928300 | 159800 | 159900 | 159900 | 159800 | 44 |
| 366 | 20240802 | 131700 | 24204895600 | 159900 | 159800 | 159900 | 159800 | 182 |
| 367 | 20240802 | 131600 | 24175801800 | 159900 | 159600 | 159900 | 159600 | 334 |
| 368 | 20240802 | 131500 | 24122428200 | 159700 | 159900 | 159900 | 159700 | 149 |
| 369 | 20240802 | 131400 | 24098622300 | 159900 | 159400 | 159900 | 159400 | 1574 |
| 370 | 20240802 | 131300 | 23847360500 | 159500 | 159500 | 159500 | 159500 | 109 |
| 371 | 20240802 | 131200 | 23829975000 | 159500 | 159500 | 159500 | 159500 | 32 |
| 372 | 20240802 | 131100 | 23824871000 | 159600 | 159400 | 159600 | 159400 | 303 |
| 373 | 20240802 | 131000 | 23776537200 | 159300 | 159100 | 159300 | 159100 | 238 |
| 374 | 20240802 | 130900 | 23738648600 | 159100 | 159500 | 159500 | 159100 | 533 |
| 375 | 20240802 | 130800 | 23653769600 | 159400 | 159400 | 159500 | 159400 | 129 |
| 376 | 20240802 | 130700 | 23633206300 | 159300 | 159400 | 159500 | 159300 | 145 |
| 377 | 20240802 | 130600 | 23610091500 | 159400 | 159300 | 159400 | 159300 | 129 |
| 378 | 20240802 | 130500 | 23589533300 | 159400 | 159400 | 159400 | 159400 | 133 |
| 379 | 20240802 | 130400 | 23568333100 | 159400 | 159300 | 159400 | 159300 | 261 |
| 380 | 20240802 | 130300 | 23526749800 | 159300 | 159300 | 159400 | 159300 | 157 |
| 381 | 20240802 | 130200 | 23501738100 | 159400 | 159400 | 159500 | 159400 | 214 |
| 382 | 20240802 | 130100 | 23467625500 | 159400 | 159400 | 159500 | 159300 | 110 |
| 383 | 20240802 | 130000 | 23450093300 | 159300 | 159300 | 159400 | 159200 | 78 |
| 384 | 20240802 | 125900 | 23437665200 | 159300 | 159300 | 159300 | 159200 | 122 |
| 385 | 20240802 | 125800 | 23418238200 | 159200 | 159400 | 159400 | 159200 | 745 |
| 386 | 20240802 | 125700 | 23299561300 | 159400 | 159400 | 159500 | 159400 | 97 |
| 387 | 20240802 | 125600 | 23284098800 | 159500 | 159400 | 159500 | 159400 | 8 |
| 388 | 20240802 | 125500 | 23282823300 | 159400 | 159300 | 159400 | 159300 | 132 |
| 389 | 20240802 | 125400 | 23261784300 | 159400 | 159300 | 159400 | 159300 | 98 |
| 390 | 20240802 | 125300 | 23246171700 | 159300 | 159600 | 159600 | 159300 | 130 |
| 391 | 20240802 | 125200 | 23225445100 | 159600 | 159200 | 159600 | 159200 | 171 |
| 392 | 20240802 | 125100 | 23198187200 | 159200 | 159200 | 159300 | 159200 | 392 |
| 393 | 20240802 | 125000 | 23135780600 | 159200 | 159300 | 159400 | 159200 | 111 |
| 394 | 20240802 | 124900 | 23118103400 | 159200 | 159300 | 159300 | 159200 | 371 |
| 395 | 20240802 | 124800 | 23059014400 | 159300 | 159500 | 159500 | 159200 | 301 |
| 396 | 20240802 | 124700 | 23011064100 | 159400 | 159600 | 159700 | 159400 | 75 |
| 397 | 20240802 | 124600 | 22999105100 | 159700 | 159600 | 159900 | 159500 | 519 |
| 398 | 20240802 | 124500 | 22916218400 | 159500 | 159600 | 159700 | 159500 | 124 |
| 399 | 20240802 | 124400 | 22896433000 | 159600 | 159300 | 159600 | 159300 | 60 |
| 400 | 20240802 | 124300 | 22886870100 | 159300 | 159400 | 159400 | 159300 | 199 |
| 401 | 20240802 | 124200 | 22855158400 | 159400 | 159500 | 159500 | 159200 | 523 |
| 402 | 20240802 | 124100 | 22771804100 | 159500 | 159500 | 159500 | 159500 | 92 |
| 403 | 20240802 | 124000 | 22757130100 | 159400 | 159700 | 159800 | 159400 | 496 |
| 404 | 20240802 | 123900 | 22677979500 | 159700 | 159700 | 159700 | 159600 | 359 |
| 405 | 20240802 | 123800 | 22620681700 | 159700 | 159700 | 159700 | 159700 | 146 |
| 406 | 20240802 | 123700 | 22597365500 | 159800 | 159800 | 159900 | 159700 | 100 |
| 407 | 20240802 | 123600 | 22581389000 | 159900 | 159800 | 160000 | 159800 | 236 |
| 408 | 20240802 | 123500 | 22543640400 | 160000 | 159900 | 160000 | 159800 | 217 |
| 409 | 20240802 | 123400 | 22508935200 | 159800 | 160000 | 160100 | 159800 | 151 |
| 410 | 20240802 | 123300 | 22484782500 | 160000 | 159800 | 160100 | 159800 | 210 |
| 411 | 20240802 | 123200 | 22451191300 | 159800 | 159600 | 159800 | 159500 | 235 |
| 412 | 20240802 | 123100 | 22413671000 | 159600 | 159400 | 159700 | 159400 | 151 |
| 413 | 20240802 | 123000 | 22389589900 | 159400 | 159400 | 159500 | 159300 | 354 |
| 414 | 20240802 | 122900 | 22333164100 | 159400 | 159300 | 159500 | 159300 | 69 |
| 415 | 20240802 | 122800 | 22322169800 | 159300 | 159400 | 159600 | 159200 | 523 |
| 416 | 20240802 | 122700 | 22238842700 | 159400 | 159500 | 159600 | 159400 | 237 |
| 417 | 20240802 | 122600 | 22201045200 | 159400 | 159600 | 159600 | 159400 | 147 |
| 418 | 20240802 | 122500 | 22177603000 | 159600 | 159500 | 159800 | 159400 | 710 |
| 419 | 20240802 | 122400 | 22064367500 | 159700 | 159700 | 159800 | 159500 | 481 |
| 420 | 20240802 | 122300 | 21987593200 | 159700 | 159600 | 159800 | 159600 | 89 |
| 421 | 20240802 | 122200 | 21973386100 | 159600 | 159700 | 159700 | 159600 | 111 |
| 422 | 20240802 | 122100 | 21955664100 | 159700 | 159700 | 159700 | 159600 | 30 |
| 423 | 20240802 | 122000 | 21950874000 | 159600 | 159500 | 159700 | 159500 | 297 |
| 424 | 20240802 | 121900 | 21903486600 | 159600 | 159500 | 159600 | 159400 | 217 |
| 425 | 20240802 | 121800 | 21868859500 | 159500 | 159500 | 159600 | 159500 | 147 |
| 426 | 20240802 | 121700 | 21845412900 | 159500 | 159600 | 159700 | 159400 | 509 |
| 427 | 20240802 | 121600 | 21764238400 | 159600 | 159700 | 159700 | 159600 | 39 |
| 428 | 20240802 | 121500 | 21758010300 | 159700 | 159800 | 159800 | 159500 | 705 |
| 429 | 20240802 | 121400 | 21645495400 | 159800 | 160000 | 160000 | 159800 | 326 |
| 430 | 20240802 | 121300 | 21593379500 | 160000 | 160000 | 160000 | 159900 | 80 |
| 431 | 20240802 | 121200 | 21580580900 | 160000 | 160000 | 160000 | 159900 | 211 |
| 432 | 20240802 | 121100 | 21546825200 | 160100 | 159900 | 160400 | 159900 | 464 |
| 433 | 20240802 | 121000 | 21472550200 | 159900 | 160000 | 160000 | 159800 | 117 |
| 434 | 20240802 | 120900 | 21453842200 | 160000 | 159800 | 160000 | 159800 | 299 |
| 435 | 20240802 | 120800 | 21406060800 | 159700 | 159800 | 159800 | 159700 | 227 |
| 436 | 20240802 | 120700 | 21369797400 | 159500 | 159500 | 159900 | 159400 | 436 |
| 437 | 20240802 | 120600 | 21300242000 | 159600 | 159500 | 159600 | 159400 | 887 |
| 438 | 20240802 | 120500 | 21158772600 | 159700 | 159900 | 159900 | 159400 | 1515 |
| 439 | 20240802 | 120400 | 20916910700 | 159800 | 160000 | 160000 | 159800 | 385 |
| 440 | 20240802 | 120300 | 20855346800 | 159900 | 160200 | 160300 | 159900 | 454 |
| 441 | 20240802 | 120200 | 20782694600 | 160600 | 160400 | 160600 | 160100 | 358 |
| 442 | 20240802 | 120100 | 20725294700 | 160500 | 159900 | 160500 | 159900 | 1525 |
| 443 | 20240802 | 120000 | 20481265700 | 160000 | 160000 | 160000 | 159900 | 490 |
| 444 | 20240802 | 115900 | 20402878200 | 160000 | 160000 | 160000 | 159900 | 420 |
| 445 | 20240802 | 115800 | 20335680900 | 160000 | 160000 | 160000 | 159900 | 343 |
| 446 | 20240802 | 115700 | 20280806500 | 160000 | 160400 | 160400 | 159900 | 1428 |
| 447 | 20240802 | 115600 | 20052295300 | 160400 | 160300 | 160600 | 160300 | 156 |
| 448 | 20240802 | 115500 | 20027270800 | 160300 | 160000 | 160400 | 159800 | 558 |
| 449 | 20240802 | 115400 | 19937943900 | 160000 | 160300 | 160400 | 159900 | 1921 |
| 450 | 20240802 | 115300 | 19630589400 | 160000 | 160100 | 160400 | 160000 | 719 |
| 451 | 20240802 | 115200 | 19515451600 | 160000 | 160300 | 160300 | 159800 | 2159 |
| 452 | 20240802 | 115100 | 19170328000 | 160400 | 160500 | 160600 | 159900 | 5214 |
| 453 | 20240802 | 115000 | 18335899700 | 160400 | 160500 | 160600 | 160400 | 121 |
| 454 | 20240802 | 114900 | 18316486500 | 160600 | 160500 | 160600 | 160500 | 233 |
| 455 | 20240802 | 114800 | 18279071100 | 160500 | 160600 | 160600 | 160500 | 175 |
| 456 | 20240802 | 114700 | 18250975300 | 160600 | 160600 | 160600 | 160500 | 192 |
| 457 | 20240802 | 114600 | 18220142600 | 160800 | 160300 | 160800 | 160300 | 506 |
| 458 | 20240802 | 114500 | 18138900000 | 160400 | 160300 | 160400 | 160300 | 237 |
| 459 | 20240802 | 114400 | 18100903000 | 160400 | 160500 | 160500 | 160400 | 114 |
| 460 | 20240802 | 114300 | 18082611800 | 160500 | 160400 | 160500 | 160300 | 163 |
| 461 | 20240802 | 114200 | 18056464500 | 160400 | 160400 | 160500 | 160300 | 79 |
| 462 | 20240802 | 114100 | 18043792500 | 160400 | 160600 | 160600 | 160300 | 161 |
| 463 | 20240802 | 114000 | 18017976400 | 160500 | 160300 | 160500 | 160300 | 349 |
| 464 | 20240802 | 113900 | 17962010600 | 160300 | 160200 | 160600 | 160100 | 265 |
| 465 | 20240802 | 113800 | 17919538400 | 160400 | 160500 | 160500 | 160100 | 1048 |
| 466 | 20240802 | 113700 | 17751649000 | 160800 | 160800 | 160900 | 160100 | 1335 |
| 467 | 20240802 | 113600 | 17537369600 | 160800 | 160800 | 160900 | 160700 | 178 |
| 468 | 20240802 | 113500 | 17508752300 | 160800 | 160700 | 160900 | 160700 | 435 |
| 469 | 20240802 | 113400 | 17438806500 | 160700 | 160900 | 160900 | 160700 | 216 |
| 470 | 20240802 | 113300 | 17404072500 | 160900 | 161400 | 161400 | 160900 | 1430 |
| 471 | 20240802 | 113200 | 17173671400 | 161400 | 161600 | 161600 | 161400 | 354 |
| 472 | 20240802 | 113100 | 17116497400 | 161600 | 161600 | 161700 | 161600 | 152 |
| 473 | 20240802 | 113000 | 17091929300 | 161600 | 161600 | 161700 | 161500 | 340 |
| 474 | 20240802 | 112900 | 17036957100 | 161600 | 161700 | 161800 | 161600 | 529 |
| 475 | 20240802 | 112800 | 16951406900 | 161800 | 161900 | 162000 | 161800 | 346 |
| 476 | 20240802 | 112700 | 16895413500 | 161900 | 161900 | 162000 | 161700 | 217 |
| 477 | 20240802 | 112600 | 16860292200 | 161900 | 161900 | 162000 | 161900 | 157 |
| 478 | 20240802 | 112500 | 16834867900 | 161900 | 161800 | 161900 | 161800 | 299 |
| 479 | 20240802 | 112400 | 16786466000 | 161800 | 161800 | 161900 | 161600 | 725 |
| 480 | 20240802 | 112300 | 16669159100 | 161700 | 161600 | 161700 | 161600 | 351 |
| 481 | 20240802 | 112200 | 16612416500 | 161600 | 161600 | 161800 | 161400 | 275 |
| 482 | 20240802 | 112100 | 16567959400 | 161600 | 161700 | 161700 | 161500 | 369 |
| 483 | 20240802 | 112000 | 16508303300 | 161700 | 161700 | 161800 | 161600 | 95 |
| 484 | 20240802 | 111900 | 16492937900 | 161600 | 161700 | 161700 | 161400 | 778 |
| 485 | 20240802 | 111800 | 16367247200 | 161700 | 162100 | 162100 | 161700 | 412 |
| 486 | 20240802 | 111700 | 16300504200 | 162100 | 161900 | 162100 | 161800 | 170 |
| 487 | 20240802 | 111600 | 16272974800 | 162100 | 162100 | 162100 | 162100 | 35 |
| 488 | 20240802 | 111500 | 16267301300 | 161900 | 162100 | 162100 | 161800 | 325 |
| 489 | 20240802 | 111400 | 16214680600 | 162100 | 162200 | 162200 | 162000 | 224 |
| 490 | 20240802 | 111300 | 16178371100 | 162200 | 162000 | 162200 | 162000 | 67 |
| 491 | 20240802 | 111200 | 16167514800 | 162000 | 162100 | 162200 | 162000 | 269 |
| 492 | 20240802 | 111100 | 16123906800 | 162200 | 162400 | 162400 | 162100 | 186 |
| 493 | 20240802 | 111000 | 16093736700 | 162400 | 162500 | 162500 | 162400 | 152 |
| 494 | 20240802 | 110900 | 16069050200 | 162500 | 162400 | 162600 | 162400 | 114 |
| 495 | 20240802 | 110800 | 16050532300 | 162400 | 161900 | 162500 | 161900 | 2102 |
| 496 | 20240802 | 110700 | 15709531100 | 162000 | 162100 | 162200 | 162000 | 146 |
| 497 | 20240802 | 110600 | 15685856700 | 162200 | 162100 | 162200 | 162100 | 230 |
| 498 | 20240802 | 110500 | 15648554600 | 162100 | 161900 | 162200 | 161900 | 218 |
| 499 | 20240802 | 110400 | 15613227100 | 161900 | 161900 | 162100 | 161900 | 38 |
| 500 | 20240802 | 110300 | 15607071900 | 162100 | 161900 | 162200 | 161900 | 241 |
| 501 | 20240802 | 110200 | 15568042500 | 161900 | 161800 | 162000 | 161800 | 403 |
| 502 | 20240802 | 110100 | 15502790900 | 161900 | 161900 | 161900 | 161800 | 51 |
| 503 | 20240802 | 110000 | 15494537000 | 161900 | 162100 | 162200 | 161900 | 124 |
| 504 | 20240802 | 105900 | 15474446800 | 162100 | 162000 | 162200 | 162000 | 173 |
| 505 | 20240802 | 105800 | 15446411600 | 162000 | 161800 | 162000 | 161800 | 61 |
| 506 | 20240802 | 105700 | 15436536800 | 161700 | 161500 | 161700 | 161500 | 255 |
| 507 | 20240802 | 105600 | 15395351200 | 161700 | 161600 | 161700 | 161500 | 249 |
| 508 | 20240802 | 105500 | 15355116600 | 161500 | 161600 | 161700 | 161400 | 962 |
| 509 | 20240802 | 105400 | 15199750200 | 161600 | 161900 | 161900 | 161600 | 91 |
| 510 | 20240802 | 105300 | 15185034700 | 161900 | 161800 | 161900 | 161800 | 165 |
| 511 | 20240802 | 105200 | 15158336500 | 161800 | 161600 | 161900 | 161600 | 55 |
| 512 | 20240802 | 105100 | 15149446300 | 161600 | 161900 | 162000 | 161500 | 353 |
| 513 | 20240802 | 105000 | 15092358000 | 161900 | 162000 | 162100 | 161900 | 474 |
| 514 | 20240802 | 104900 | 15015575700 | 162000 | 161700 | 162000 | 161700 | 93 |
| 515 | 20240802 | 104800 | 15000531600 | 161600 | 161600 | 161700 | 161500 | 1134 |
| 516 | 20240802 | 104700 | 14817286300 | 161500 | 161600 | 161600 | 161500 | 361 |
| 517 | 20240802 | 104600 | 14758971500 | 161600 | 161700 | 161800 | 161500 | 381 |
| 518 | 20240802 | 104500 | 14697382000 | 161800 | 161900 | 161900 | 161700 | 171 |
| 519 | 20240802 | 104400 | 14669712700 | 161800 | 161700 | 161900 | 161700 | 156 |
| 520 | 20240802 | 104300 | 14644465800 | 161700 | 161200 | 161700 | 161100 | 914 |
| 521 | 20240802 | 104200 | 14496918600 | 161200 | 161300 | 161300 | 161100 | 139 |
| 522 | 20240802 | 104100 | 14474511500 | 161300 | 160900 | 161300 | 160800 | 942 |
| 523 | 20240802 | 104000 | 14322765600 | 161000 | 160500 | 161000 | 160500 | 290 |
| 524 | 20240802 | 103900 | 14276141300 | 160600 | 160900 | 161100 | 160500 | 1111 |
| 525 | 20240802 | 103800 | 14097498300 | 160800 | 160300 | 160900 | 160200 | 1503 |
| 526 | 20240802 | 103700 | 13856376700 | 160400 | 160600 | 160700 | 160300 | 1134 |
| 527 | 20240802 | 103600 | 13674415500 | 160500 | 160900 | 161100 | 160500 | 1037 |
| 528 | 20240802 | 103500 | 13507712500 | 160900 | 160800 | 161000 | 160600 | 551 |
| 529 | 20240802 | 103400 | 13419132300 | 160800 | 160800 | 160900 | 160800 | 381 |
| 530 | 20240802 | 103300 | 13357840000 | 160800 | 160800 | 161100 | 160800 | 145 |
| 531 | 20240802 | 103200 | 13334507900 | 160800 | 161300 | 161300 | 160800 | 2952 |
| 532 | 20240802 | 103100 | 12858969500 | 161200 | 161300 | 161400 | 161200 | 291 |
| 533 | 20240802 | 103000 | 12812027400 | 161400 | 161300 | 161400 | 161200 | 933 |
| 534 | 20240802 | 102900 | 12661574200 | 161300 | 161500 | 161600 | 161300 | 782 |
| 535 | 20240802 | 102800 | 12535349400 | 161700 | 161800 | 161900 | 161600 | 916 |
| 536 | 20240802 | 102700 | 12387280400 | 161800 | 161800 | 161900 | 161700 | 598 |
| 537 | 20240802 | 102600 | 12290526100 | 161900 | 162000 | 162000 | 161800 | 322 |
| 538 | 20240802 | 102500 | 12238397000 | 161900 | 162000 | 162000 | 161900 | 176 |
| 539 | 20240802 | 102400 | 12209892000 | 162000 | 161900 | 162000 | 161900 | 280 |
| 540 | 20240802 | 102300 | 12164559200 | 161900 | 162000 | 162000 | 161900 | 140 |
| 541 | 20240802 | 102200 | 12141884300 | 162000 | 162000 | 162000 | 161900 | 840 |
| 542 | 20240802 | 102100 | 12005858800 | 162000 | 162100 | 162100 | 161900 | 1281 |
| 543 | 20240802 | 102000 | 11798337000 | 162200 | 162300 | 162400 | 162100 | 469 |
| 544 | 20240802 | 101900 | 11722269300 | 162300 | 162900 | 162900 | 162300 | 384 |
| 545 | 20240802 | 101800 | 11659925800 | 162300 | 162400 | 162600 | 162300 | 947 |
| 546 | 20240802 | 101700 | 11506045800 | 162500 | 162800 | 163000 | 162400 | 1376 |
| 547 | 20240802 | 101600 | 11282205400 | 162800 | 162800 | 163000 | 162800 | 141 |
| 548 | 20240802 | 101500 | 11259239000 | 162800 | 162900 | 163100 | 162800 | 421 |
| 549 | 20240802 | 101400 | 11190625600 | 162900 | 162800 | 163000 | 162800 | 272 |
| 550 | 20240802 | 101300 | 11146322600 | 162900 | 162900 | 162900 | 162800 | 248 |
| 551 | 20240802 | 101200 | 11105932900 | 162900 | 163100 | 163100 | 162900 | 367 |
| 552 | 20240802 | 101100 | 11046094000 | 163100 | 163200 | 163200 | 163000 | 429 |
| 553 | 20240802 | 101000 | 10976123600 | 163200 | 163300 | 163300 | 163100 | 368 |
| 554 | 20240802 | 100900 | 10916065600 | 163200 | 163200 | 163300 | 163200 | 71 |
| 555 | 20240802 | 100800 | 10904475200 | 163200 | 163100 | 163300 | 163100 | 39 |
| 556 | 20240802 | 100700 | 10898109600 | 163100 | 163100 | 163400 | 163000 | 166 |
| 557 | 20240802 | 100600 | 10871026300 | 163000 | 163000 | 163100 | 162800 | 115 |
| 558 | 20240802 | 100500 | 10852281000 | 163100 | 162700 | 163100 | 162600 | 285 |
| 559 | 20240802 | 100400 | 10805919400 | 162900 | 163000 | 163100 | 162700 | 206 |
| 560 | 20240802 | 100300 | 10772397700 | 163000 | 162800 | 163100 | 162500 | 336 |
| 561 | 20240802 | 100200 | 10717684500 | 162800 | 162600 | 162800 | 162300 | 255 |
| 562 | 20240802 | 100100 | 10676198500 | 162600 | 162100 | 162700 | 162100 | 367 |
| 563 | 20240802 | 100000 | 10616641400 | 162100 | 162200 | 162200 | 162000 | 172 |
| 564 | 20240802 | 095900 | 10588761300 | 162200 | 161900 | 162200 | 161900 | 217 |
| 565 | 20240802 | 095800 | 10553614700 | 161900 | 162000 | 162100 | 161900 | 325 |
| 566 | 20240802 | 095700 | 10500967900 | 162100 | 162200 | 162300 | 162000 | 1569 |
| 567 | 20240802 | 095600 | 10246700500 | 162100 | 162500 | 162600 | 162100 | 2031 |
| 568 | 20240802 | 095500 | 9917097300 | 162600 | 162700 | 162700 | 162600 | 215 |
| 569 | 20240802 | 095400 | 9882125600 | 162700 | 162800 | 162900 | 162700 | 935 |
| 570 | 20240802 | 095300 | 9729916800 | 162900 | 162800 | 163000 | 162700 | 417 |
| 571 | 20240802 | 095200 | 9661961600 | 162800 | 162600 | 162800 | 162600 | 218 |
| 572 | 20240802 | 095100 | 9626485100 | 162600 | 162400 | 162600 | 162400 | 526 |
| 573 | 20240802 | 095000 | 9541032500 | 162400 | 162400 | 162600 | 162400 | 447 |
| 574 | 20240802 | 094900 | 9468407300 | 162400 | 162500 | 162600 | 162400 | 193 |
| 575 | 20240802 | 094800 | 9437050200 | 162500 | 162700 | 162700 | 162400 | 512 |
| 576 | 20240802 | 094700 | 9353825700 | 162800 | 162600 | 162800 | 162600 | 368 |
| 577 | 20240802 | 094600 | 9293961400 | 162700 | 162800 | 163000 | 162600 | 693 |
| 578 | 20240802 | 094500 | 9181194100 | 163000 | 163300 | 163300 | 162900 | 745 |
| 579 | 20240802 | 094400 | 9059643200 | 163300 | 163500 | 163500 | 163300 | 218 |
| 580 | 20240802 | 094300 | 9024019200 | 163400 | 163400 | 163500 | 163300 | 482 |
| 581 | 20240802 | 094200 | 8945226000 | 163400 | 163500 | 163500 | 163300 | 378 |
| 582 | 20240802 | 094100 | 8883463800 | 163500 | 163400 | 163500 | 163400 | 121 |
| 583 | 20240802 | 094000 | 8863687600 | 163500 | 163300 | 163500 | 163300 | 388 |
| 584 | 20240802 | 093900 | 8800266700 | 163400 | 163500 | 163500 | 163300 | 499 |
| 585 | 20240802 | 093800 | 8718733000 | 163400 | 163200 | 163500 | 163200 | 548 |
| 586 | 20240802 | 093700 | 8629211800 | 163200 | 162900 | 163200 | 162900 | 524 |
| 587 | 20240802 | 093600 | 8543760600 | 162900 | 163000 | 163100 | 162800 | 330 |
| 588 | 20240802 | 093500 | 8489998000 | 163100 | 163100 | 163200 | 163000 | 130 |
| 589 | 20240802 | 093400 | 8468791500 | 163300 | 163400 | 163400 | 163100 | 422 |
| 590 | 20240802 | 093300 | 8399865700 | 163300 | 163400 | 163400 | 163300 | 345 |
| 591 | 20240802 | 093200 | 8343506000 | 163300 | 163100 | 163300 | 163100 | 351 |
| 592 | 20240802 | 093100 | 8286222600 | 163000 | 162700 | 163000 | 162700 | 306 |
| 593 | 20240802 | 093000 | 8236393900 | 162800 | 163000 | 163000 | 162600 | 138 |
| 594 | 20240802 | 092900 | 8213920500 | 162900 | 162300 | 162900 | 162200 | 536 |
| 595 | 20240802 | 092800 | 8126896000 | 162300 | 162100 | 162300 | 162100 | 491 |
| 596 | 20240802 | 092700 | 8047230000 | 162200 | 162700 | 162800 | 162100 | 1342 |
| 597 | 20240802 | 092600 | 7829329400 | 162700 | 162800 | 163000 | 162600 | 474 |
| 598 | 20240802 | 092500 | 7752200600 | 163000 | 162600 | 163000 | 162400 | 686 |
| 599 | 20240802 | 092400 | 7640601800 | 162500 | 163100 | 163100 | 162500 | 2596 |
| 600 | 20240802 | 092300 | 7217820700 | 163200 | 163300 | 163400 | 163100 | 1391 |
| 601 | 20240802 | 092200 | 6990807100 | 163400 | 163400 | 163600 | 163200 | 1967 |
| 602 | 20240802 | 092100 | 6669326400 | 163300 | 164100 | 164100 | 163300 | 1250 |
| 603 | 20240802 | 092000 | 6464811700 | 164100 | 164000 | 164300 | 164000 | 436 |
| 604 | 20240802 | 091900 | 6393221300 | 164000 | 164200 | 164200 | 163800 | 408 |
| 605 | 20240802 | 091800 | 6326323000 | 164100 | 164400 | 164400 | 163900 | 695 |
| 606 | 20240802 | 091700 | 6212295100 | 164400 | 164500 | 164600 | 164400 | 721 |
| 607 | 20240802 | 091600 | 6093708200 | 164500 | 164900 | 165000 | 164500 | 833 |
| 608 | 20240802 | 091500 | 5956474000 | 164900 | 164300 | 165700 | 164300 | 3683 |
| 609 | 20240802 | 091400 | 5349775000 | 164100 | 164100 | 164400 | 163700 | 276 |
| 610 | 20240802 | 091300 | 5304469300 | 163700 | 163600 | 164200 | 163600 | 327 |
| 611 | 20240802 | 091200 | 5250929500 | 163100 | 163400 | 163500 | 163000 | 1384 |
| 612 | 20240802 | 091100 | 5025194600 | 163400 | 164000 | 164100 | 163200 | 2680 |
| 613 | 20240802 | 091000 | 4587125600 | 164000 | 164600 | 164600 | 164000 | 1953 |
| 614 | 20240802 | 090900 | 4266435700 | 164300 | 164500 | 165000 | 164300 | 1092 |
| 615 | 20240802 | 090800 | 4086736800 | 164600 | 164900 | 165700 | 164500 | 752 |
| 616 | 20240802 | 090700 | 3962690800 | 165200 | 164400 | 165200 | 164100 | 3417 |
| 617 | 20240802 | 090600 | 3399464500 | 164500 | 164800 | 164800 | 164400 | 1406 |
| 618 | 20240802 | 090500 | 3168038300 | 164800 | 164900 | 165100 | 164800 | 2602 |
| 619 | 20240802 | 090400 | 2738886800 | 165000 | 166000 | 166000 | 165000 | 2047 |
| 620 | 20240802 | 090300 | 2400711500 | 165900 | 165600 | 167300 | 164900 | 2404 |
| 621 | 20240802 | 090200 | 2002981300 | 165600 | 165700 | 165900 | 165100 | 2864 |
| 622 | 20240802 | 090100 | 1529426400 | 165700 | 166200 | 167200 | 165500 | 1936 |
| 623 | 20240802 | 090000 | 1208014400 | 165900 | 165500 | 167200 | 165200 | 7285 |