34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 192700 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 17084 |
| 3 | 20240802 | 192600 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 4 | 20240802 | 192500 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 5 | 20240802 | 192400 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 6 | 20240802 | 192300 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 7 | 20240802 | 192200 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 8 | 20240802 | 192100 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 9 | 20240802 | 192000 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 10 | 20240802 | 191900 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 11 | 20240802 | 191800 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 12 | 20240802 | 191700 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 13 | 20240802 | 191600 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 14 | 20240802 | 191500 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 15 | 20240802 | 191400 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 16 | 20240802 | 191300 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 17 | 20240802 | 191200 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 18 | 20240802 | 191100 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 19 | 20240802 | 191000 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 20 | 20240802 | 190900 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 21 | 20240802 | 190800 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 22 | 20240802 | 190700 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 23 | 20240802 | 190600 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 24 | 20240802 | 190500 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 25 | 20240802 | 190400 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 26 | 20240802 | 190300 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 27 | 20240802 | 190200 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 28 | 20240802 | 190100 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 29 | 20240802 | 190000 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 30 | 20240802 | 185900 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 31 | 20240802 | 185800 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 32 | 20240802 | 185700 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 17084 |
| 33 | 20240802 | 185600 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 34 | 20240802 | 185500 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 35 | 20240802 | 185400 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 36 | 20240802 | 185300 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 37 | 20240802 | 185200 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 38 | 20240802 | 185100 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 39 | 20240802 | 185000 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 40 | 20240802 | 184900 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 41 | 20240802 | 184800 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 42 | 20240802 | 184700 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 43 | 20240802 | 184600 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 44 | 20240802 | 184500 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 45 | 20240802 | 184400 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 46 | 20240802 | 184300 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 47 | 20240802 | 184200 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 48 | 20240802 | 184100 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 49 | 20240802 | 184000 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 50 | 20240802 | 183900 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 51 | 20240802 | 183800 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 52 | 20240802 | 183700 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 53 | 20240802 | 183600 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 54 | 20240802 | 183500 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 55 | 20240802 | 183400 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 56 | 20240802 | 183300 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 57 | 20240802 | 183200 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 58 | 20240802 | 183100 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 59 | 20240802 | 183000 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 60 | 20240802 | 182900 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 61 | 20240802 | 182800 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 62 | 20240802 | 182700 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 17084 |
| 63 | 20240802 | 182600 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 64 | 20240802 | 182500 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 65 | 20240802 | 182400 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 66 | 20240802 | 182300 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 67 | 20240802 | 182200 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 68 | 20240802 | 182100 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 69 | 20240802 | 182000 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 70 | 20240802 | 181900 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 71 | 20240802 | 181800 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 72 | 20240802 | 181700 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 73 | 20240802 | 181600 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 74 | 20240802 | 181500 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 75 | 20240802 | 181400 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 76 | 20240802 | 181300 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 77 | 20240802 | 181200 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 78 | 20240802 | 181100 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 79 | 20240802 | 181000 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 80 | 20240802 | 180900 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 81 | 20240802 | 180800 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 82 | 20240802 | 180700 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 83 | 20240802 | 180600 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 84 | 20240802 | 180500 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 85 | 20240802 | 180400 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 86 | 20240802 | 180300 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 87 | 20240802 | 180200 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 88 | 20240802 | 180100 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 89 | 20240802 | 180000 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 90 | 20240802 | 175900 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 91 | 20240802 | 175800 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 92 | 20240802 | 175700 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 17084 |
| 93 | 20240802 | 175600 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 94 | 20240802 | 175500 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 95 | 20240802 | 175400 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 96 | 20240802 | 175300 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 97 | 20240802 | 175200 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 98 | 20240802 | 175100 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 99 | 20240802 | 175000 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 100 | 20240802 | 174900 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 101 | 20240802 | 174800 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 102 | 20240802 | 174700 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 103 | 20240802 | 174600 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 104 | 20240802 | 174500 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 105 | 20240802 | 174400 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 106 | 20240802 | 174300 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 107 | 20240802 | 174200 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 108 | 20240802 | 174100 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 109 | 20240802 | 174000 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 110 | 20240802 | 173900 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 111 | 20240802 | 173800 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 112 | 20240802 | 173700 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 113 | 20240802 | 173600 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 114 | 20240802 | 173500 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 115 | 20240802 | 173400 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 116 | 20240802 | 173300 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 117 | 20240802 | 173200 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 118 | 20240802 | 173100 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 119 | 20240802 | 173000 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 120 | 20240802 | 172900 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 121 | 20240802 | 172800 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 122 | 20240802 | 172700 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 17084 |
| 123 | 20240802 | 172600 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 124 | 20240802 | 172500 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 125 | 20240802 | 172400 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 126 | 20240802 | 172300 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 127 | 20240802 | 172200 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 128 | 20240802 | 172100 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 129 | 20240802 | 172000 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 130 | 20240802 | 171900 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 131 | 20240802 | 171800 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 132 | 20240802 | 171700 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 133 | 20240802 | 171600 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 134 | 20240802 | 171500 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 135 | 20240802 | 171400 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 136 | 20240802 | 171300 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 137 | 20240802 | 171200 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 138 | 20240802 | 171100 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 139 | 20240802 | 171000 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 140 | 20240802 | 170900 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 141 | 20240802 | 170800 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 142 | 20240802 | 170700 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 143 | 20240802 | 170600 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 144 | 20240802 | 170500 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 145 | 20240802 | 170400 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 146 | 20240802 | 170300 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 147 | 20240802 | 170200 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 148 | 20240802 | 170100 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 149 | 20240802 | 170000 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 150 | 20240802 | 165900 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 151 | 20240802 | 165800 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 152 | 20240802 | 165700 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 17084 |
| 153 | 20240802 | 165600 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 154 | 20240802 | 165500 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 155 | 20240802 | 165400 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 156 | 20240802 | 165300 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 157 | 20240802 | 165200 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 158 | 20240802 | 165100 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 159 | 20240802 | 165000 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 160 | 20240802 | 164900 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 161 | 20240802 | 164800 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 162 | 20240802 | 164700 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 163 | 20240802 | 164600 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 164 | 20240802 | 164500 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 165 | 20240802 | 164400 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 166 | 20240802 | 164300 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 167 | 20240802 | 164200 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 168 | 20240802 | 164100 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 169 | 20240802 | 164000 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 170 | 20240802 | 163900 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 171 | 20240802 | 163800 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 172 | 20240802 | 163700 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 173 | 20240802 | 163600 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 174 | 20240802 | 163500 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 175 | 20240802 | 163400 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 176 | 20240802 | 163300 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 177 | 20240802 | 163200 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 178 | 20240802 | 163100 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 179 | 20240802 | 163000 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 180 | 20240802 | 162900 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 181 | 20240802 | 162800 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 182 | 20240802 | 162700 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 17084 |
| 183 | 20240802 | 162600 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 184 | 20240802 | 162500 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 185 | 20240802 | 162400 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 186 | 20240802 | 162300 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 187 | 20240802 | 162200 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 188 | 20240802 | 162100 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 189 | 20240802 | 162000 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 190 | 20240802 | 161900 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 191 | 20240802 | 161800 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 192 | 20240802 | 161700 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 193 | 20240802 | 161600 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 194 | 20240802 | 161500 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 195 | 20240802 | 161400 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 196 | 20240802 | 161300 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 197 | 20240802 | 161200 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 198 | 20240802 | 161100 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 199 | 20240802 | 161000 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 200 | 20240802 | 160900 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 201 | 20240802 | 160800 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 202 | 20240802 | 160700 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 203 | 20240802 | 160600 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 204 | 20240802 | 160500 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 205 | 20240802 | 160400 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 206 | 20240802 | 160300 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 207 | 20240802 | 160200 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 208 | 20240802 | 160100 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 209 | 20240802 | 160000 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 210 | 20240802 | 155900 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 211 | 20240802 | 155800 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 212 | 20240802 | 155700 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 17084 |
| 213 | 20240802 | 155600 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 214 | 20240802 | 155500 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 215 | 20240802 | 155400 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 216 | 20240802 | 155300 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 217 | 20240802 | 155200 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 218 | 20240802 | 155100 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 219 | 20240802 | 155000 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 220 | 20240802 | 154900 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 221 | 20240802 | 154800 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 222 | 20240802 | 154700 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 223 | 20240802 | 154600 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 224 | 20240802 | 154500 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 225 | 20240802 | 154400 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 226 | 20240802 | 154300 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 227 | 20240802 | 154200 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 228 | 20240802 | 154100 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 229 | 20240802 | 154000 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 230 | 20240802 | 153900 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 231 | 20240802 | 153800 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 232 | 20240802 | 153700 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 233 | 20240802 | 153600 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 234 | 20240802 | 153500 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 235 | 20240802 | 153400 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 236 | 20240802 | 153300 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 237 | 20240802 | 153200 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 238 | 20240802 | 153100 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 239 | 20240802 | 153000 | 65579508000 | 52900 | 52900 | 52900 | 52900 | 17084 |
| 240 | 20240802 | 152900 | 64675764400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 241 | 20240802 | 152800 | 64675764400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 242 | 20240802 | 152700 | 64675764400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 243 | 20240802 | 152600 | 64675764400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 244 | 20240802 | 152500 | 64675764400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 245 | 20240802 | 152400 | 64675764400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 246 | 20240802 | 152300 | 64675764400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 247 | 20240802 | 152200 | 64675764400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 248 | 20240802 | 152100 | 64675764400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 249 | 20240802 | 152000 | 64675764400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 250 | 20240802 | 151900 | 64675764400 | 52900 | 53100 | 53100 | 52900 | 2246 |
| 251 | 20240802 | 151800 | 64556736700 | 53100 | 53000 | 53200 | 53000 | 1251 |
| 252 | 20240802 | 151700 | 64490287200 | 53000 | 53100 | 53100 | 53000 | 2928 |
| 253 | 20240802 | 151600 | 64334955300 | 53000 | 53200 | 53200 | 53000 | 1214 |
| 254 | 20240802 | 151500 | 64270510300 | 53100 | 52900 | 53100 | 52900 | 3010 |
| 255 | 20240802 | 151400 | 64110818700 | 52900 | 53000 | 53100 | 52900 | 2487 |
| 256 | 20240802 | 151300 | 63979200400 | 53100 | 53000 | 53100 | 52900 | 2062 |
| 257 | 20240802 | 151200 | 63869949800 | 52900 | 52900 | 53000 | 52800 | 769 |
| 258 | 20240802 | 151100 | 63829274400 | 52900 | 53000 | 53000 | 52900 | 1942 |
| 259 | 20240802 | 151000 | 63726529200 | 52900 | 52900 | 53000 | 52900 | 951 |
| 260 | 20240802 | 150900 | 63676187000 | 53000 | 53000 | 53000 | 52900 | 1401 |
| 261 | 20240802 | 150800 | 63602048500 | 52900 | 53100 | 53100 | 52900 | 1817 |
| 262 | 20240802 | 150700 | 63505845900 | 53000 | 53000 | 53100 | 53000 | 275 |
| 263 | 20240802 | 150600 | 63491258700 | 53100 | 53000 | 53100 | 52900 | 2204 |
| 264 | 20240802 | 150500 | 63374421200 | 53000 | 53000 | 53100 | 52900 | 2172 |
| 265 | 20240802 | 150400 | 63259256100 | 53000 | 53200 | 53200 | 53000 | 4596 |
| 266 | 20240802 | 150300 | 63015180800 | 53200 | 53200 | 53300 | 53100 | 1354 |
| 267 | 20240802 | 150200 | 62943142300 | 53200 | 53300 | 53300 | 53100 | 1465 |
| 268 | 20240802 | 150100 | 62865232900 | 53400 | 53400 | 53500 | 53200 | 1905 |
| 269 | 20240802 | 150000 | 62763770400 | 53300 | 53300 | 53500 | 53300 | 682 |
| 270 | 20240802 | 145900 | 62727349600 | 53300 | 53300 | 53500 | 53100 | 2309 |
| 271 | 20240802 | 145800 | 62604189300 | 53300 | 53300 | 53300 | 53200 | 727 |
| 272 | 20240802 | 145700 | 62565489700 | 53300 | 53200 | 53300 | 53200 | 549 |
| 273 | 20240802 | 145600 | 62536270500 | 53200 | 53300 | 53300 | 53200 | 645 |
| 274 | 20240802 | 145500 | 62501941300 | 53200 | 53200 | 53300 | 53100 | 3102 |
| 275 | 20240802 | 145400 | 62336705600 | 53200 | 53100 | 53200 | 53100 | 1591 |
| 276 | 20240802 | 145300 | 62252100200 | 53100 | 53000 | 53200 | 53000 | 1293 |
| 277 | 20240802 | 145200 | 62183444500 | 53100 | 53100 | 53100 | 53000 | 1258 |
| 278 | 20240802 | 145100 | 62116680500 | 53100 | 53100 | 53200 | 53100 | 628 |
| 279 | 20240802 | 145000 | 62083324200 | 53100 | 53100 | 53200 | 53000 | 1043 |
| 280 | 20240802 | 144900 | 62027941900 | 53100 | 53000 | 53100 | 52900 | 1590 |
| 281 | 20240802 | 144800 | 61943643600 | 53000 | 53100 | 53100 | 52900 | 3402 |
| 282 | 20240802 | 144700 | 61763452400 | 53100 | 53000 | 53100 | 53000 | 804 |
| 283 | 20240802 | 144600 | 61720784800 | 53000 | 53000 | 53100 | 52900 | 747 |
| 284 | 20240802 | 144500 | 61681234900 | 53100 | 53100 | 53100 | 53000 | 460 |
| 285 | 20240802 | 144400 | 61656842300 | 53100 | 53000 | 53100 | 52900 | 1918 |
| 286 | 20240802 | 144300 | 61555177700 | 52900 | 52900 | 53000 | 52800 | 763 |
| 287 | 20240802 | 144200 | 61514814800 | 52900 | 53000 | 53000 | 52800 | 1064 |
| 288 | 20240802 | 144100 | 61458547800 | 52900 | 53000 | 53000 | 52900 | 736 |
| 289 | 20240802 | 144000 | 61419609400 | 52900 | 52800 | 53000 | 52800 | 668 |
| 290 | 20240802 | 143900 | 61384294500 | 52800 | 53000 | 53000 | 52800 | 1203 |
| 291 | 20240802 | 143800 | 61320693700 | 53000 | 52900 | 53000 | 52800 | 494 |
| 292 | 20240802 | 143700 | 61294547900 | 52800 | 52800 | 53000 | 52700 | 1221 |
| 293 | 20240802 | 143600 | 61230080500 | 52900 | 53000 | 53000 | 52700 | 2425 |
| 294 | 20240802 | 143500 | 61101962400 | 52900 | 52900 | 53000 | 52800 | 1770 |
| 295 | 20240802 | 143400 | 61008376600 | 52800 | 52800 | 52900 | 52800 | 1531 |
| 296 | 20240802 | 143300 | 60927535100 | 52800 | 52800 | 52900 | 52800 | 1160 |
| 297 | 20240802 | 143200 | 60866282800 | 52800 | 53000 | 53000 | 52800 | 1006 |
| 298 | 20240802 | 143100 | 60813136600 | 53000 | 53000 | 53000 | 52900 | 474 |
| 299 | 20240802 | 143000 | 60788052900 | 52900 | 52900 | 53000 | 52900 | 771 |
| 300 | 20240802 | 142900 | 60747251900 | 53000 | 52800 | 53000 | 52800 | 419 |
| 301 | 20240802 | 142800 | 60725090200 | 53000 | 53000 | 53000 | 52800 | 1547 |
| 302 | 20240802 | 142700 | 60643246700 | 53000 | 52900 | 53000 | 52800 | 976 |
| 303 | 20240802 | 142600 | 60591549100 | 52800 | 52800 | 52900 | 52700 | 3602 |
| 304 | 20240802 | 142500 | 60401310900 | 52800 | 52900 | 53000 | 52800 | 3199 |
| 305 | 20240802 | 142400 | 60232125200 | 52900 | 53000 | 53100 | 52900 | 2189 |
| 306 | 20240802 | 142300 | 60116269100 | 53000 | 53000 | 53100 | 52900 | 863 |
| 307 | 20240802 | 142200 | 60070530300 | 53000 | 53000 | 53100 | 52900 | 1162 |
| 308 | 20240802 | 142100 | 60008944600 | 53000 | 53000 | 53000 | 52800 | 1123 |
| 309 | 20240802 | 142000 | 59949530500 | 52900 | 52900 | 52900 | 52800 | 1255 |
| 310 | 20240802 | 141900 | 59883171300 | 52900 | 53100 | 53100 | 52700 | 12289 |
| 311 | 20240802 | 141800 | 59232857500 | 53100 | 53100 | 53100 | 53000 | 5625 |
| 312 | 20240802 | 141700 | 58934530300 | 53100 | 53300 | 53300 | 53100 | 1898 |
| 313 | 20240802 | 141600 | 58833584500 | 53200 | 53100 | 53300 | 53100 | 939 |
| 314 | 20240802 | 141500 | 58783645400 | 53200 | 53100 | 53200 | 53100 | 581 |
| 315 | 20240802 | 141400 | 58752783900 | 53100 | 53100 | 53100 | 53000 | 1245 |
| 316 | 20240802 | 141300 | 58686686800 | 53000 | 53300 | 53300 | 53000 | 6245 |
| 317 | 20240802 | 141200 | 58355054500 | 53300 | 53400 | 53400 | 53200 | 314 |
| 318 | 20240802 | 141100 | 58338338400 | 53400 | 53300 | 53400 | 53200 | 804 |
| 319 | 20240802 | 141000 | 58295546500 | 53300 | 53300 | 53300 | 53200 | 842 |
| 320 | 20240802 | 140900 | 58250688400 | 53300 | 53300 | 53400 | 53100 | 4283 |
| 321 | 20240802 | 140800 | 58022787300 | 53400 | 53400 | 53500 | 53300 | 2144 |
| 322 | 20240802 | 140700 | 57908298200 | 53400 | 53500 | 53500 | 53400 | 493 |
| 323 | 20240802 | 140600 | 57881932700 | 53600 | 53500 | 53600 | 53500 | 1133 |
| 324 | 20240802 | 140500 | 57821301400 | 53600 | 53600 | 53600 | 53500 | 558 |
| 325 | 20240802 | 140400 | 57791409300 | 53700 | 53700 | 53700 | 53600 | 370 |
| 326 | 20240802 | 140300 | 57771541700 | 53700 | 53700 | 53700 | 53600 | 1641 |
| 327 | 20240802 | 140200 | 57683427200 | 53700 | 53400 | 53700 | 53400 | 1583 |
| 328 | 20240802 | 140100 | 57598567100 | 53400 | 53600 | 53600 | 53400 | 404 |
| 329 | 20240802 | 140000 | 57576946000 | 53600 | 53400 | 53600 | 53400 | 597 |
| 330 | 20240802 | 135900 | 57545007300 | 53500 | 53500 | 53500 | 53400 | 1419 |
| 331 | 20240802 | 135800 | 57469111300 | 53500 | 53500 | 53500 | 53400 | 329 |
| 332 | 20240802 | 135700 | 57451510300 | 53400 | 53600 | 53600 | 53400 | 123 |
| 333 | 20240802 | 135600 | 57444927000 | 53600 | 53400 | 53600 | 53300 | 2622 |
| 334 | 20240802 | 135500 | 57304925500 | 53400 | 53200 | 53400 | 53200 | 659 |
| 335 | 20240802 | 135400 | 57269783800 | 53300 | 53200 | 53300 | 53200 | 612 |
| 336 | 20240802 | 135300 | 57237223600 | 53200 | 53200 | 53400 | 53100 | 2947 |
| 337 | 20240802 | 135200 | 57080384000 | 53200 | 53300 | 53300 | 53100 | 3847 |
| 338 | 20240802 | 135100 | 56875731100 | 53300 | 53300 | 53300 | 53200 | 1285 |
| 339 | 20240802 | 135000 | 56807344400 | 53300 | 53300 | 53300 | 53200 | 328 |
| 340 | 20240802 | 134900 | 56789869400 | 53300 | 53300 | 53300 | 53200 | 327 |
| 341 | 20240802 | 134800 | 56772464600 | 53300 | 53300 | 53300 | 53200 | 409 |
| 342 | 20240802 | 134700 | 56750666900 | 53300 | 53300 | 53300 | 53200 | 556 |
| 343 | 20240802 | 134600 | 56721058300 | 53300 | 53300 | 53400 | 53200 | 1229 |
| 344 | 20240802 | 134500 | 56655563600 | 53300 | 53400 | 53400 | 53200 | 9251 |
| 345 | 20240802 | 134400 | 56162367600 | 53500 | 53500 | 53500 | 53400 | 1615 |
| 346 | 20240802 | 134300 | 56076123400 | 53400 | 53400 | 53500 | 53400 | 2348 |
| 347 | 20240802 | 134200 | 55950740000 | 53500 | 53600 | 53600 | 53500 | 1054 |
| 348 | 20240802 | 134100 | 55894349300 | 53500 | 53600 | 53600 | 53500 | 1014 |
| 349 | 20240802 | 134000 | 55840094200 | 53600 | 53600 | 53600 | 53500 | 183 |
| 350 | 20240802 | 133900 | 55830286000 | 53500 | 53600 | 53600 | 53500 | 233 |
| 351 | 20240802 | 133800 | 55817808500 | 53500 | 53500 | 53600 | 53500 | 1079 |
| 352 | 20240802 | 133700 | 55760027900 | 53600 | 53600 | 53600 | 53500 | 355 |
| 353 | 20240802 | 133600 | 55741000000 | 53600 | 53600 | 53600 | 53500 | 54 |
| 354 | 20240802 | 133500 | 55738106800 | 53500 | 53600 | 53600 | 53500 | 1236 |
| 355 | 20240802 | 133400 | 55671977800 | 53600 | 53600 | 53600 | 53500 | 464 |
| 356 | 20240802 | 133300 | 55647137200 | 53600 | 53600 | 53600 | 53500 | 507 |
| 357 | 20240802 | 133200 | 55619978000 | 53500 | 53600 | 53700 | 53500 | 417 |
| 358 | 20240802 | 133100 | 55597628800 | 53600 | 53700 | 53700 | 53600 | 370 |
| 359 | 20240802 | 133000 | 55577794500 | 53700 | 53700 | 53700 | 53600 | 48 |
| 360 | 20240802 | 132900 | 55575218700 | 53600 | 53700 | 53700 | 53600 | 59 |
| 361 | 20240802 | 132800 | 55572052700 | 53700 | 53600 | 53700 | 53600 | 132 |
| 362 | 20240802 | 132700 | 55564974500 | 53700 | 53600 | 53700 | 53600 | 456 |
| 363 | 20240802 | 132600 | 55540492500 | 53600 | 53700 | 53700 | 53600 | 739 |
| 364 | 20240802 | 132500 | 55500871200 | 53600 | 53700 | 53800 | 53600 | 2754 |
| 365 | 20240802 | 132400 | 55353211100 | 53800 | 53700 | 53800 | 53600 | 931 |
| 366 | 20240802 | 132300 | 55303231800 | 53700 | 53600 | 53700 | 53600 | 2764 |
| 367 | 20240802 | 132200 | 55154828400 | 53600 | 53700 | 53700 | 53600 | 392 |
| 368 | 20240802 | 132100 | 55133783100 | 53700 | 53600 | 53700 | 53600 | 249 |
| 369 | 20240802 | 132000 | 55120415800 | 53600 | 53600 | 53700 | 53500 | 412 |
| 370 | 20240802 | 131900 | 55098320900 | 53600 | 53700 | 53700 | 53600 | 250 |
| 371 | 20240802 | 131800 | 55084917900 | 53700 | 53600 | 53700 | 53600 | 284 |
| 372 | 20240802 | 131700 | 55069695300 | 53500 | 53600 | 53600 | 53500 | 1063 |
| 373 | 20240802 | 131600 | 55012770100 | 53500 | 53600 | 53600 | 53500 | 250 |
| 374 | 20240802 | 131500 | 54999386800 | 53600 | 53600 | 53700 | 53600 | 1169 |
| 375 | 20240802 | 131400 | 54936727800 | 53700 | 53600 | 53700 | 53600 | 29 |
| 376 | 20240802 | 131300 | 54935171500 | 53700 | 53500 | 53700 | 53500 | 135 |
| 377 | 20240802 | 131200 | 54927935400 | 53600 | 53600 | 53600 | 53500 | 252 |
| 378 | 20240802 | 131100 | 54914430000 | 53600 | 53600 | 53700 | 53600 | 841 |
| 379 | 20240802 | 131000 | 54869347700 | 53700 | 53600 | 53700 | 53600 | 1021 |
| 380 | 20240802 | 130900 | 54814533000 | 53700 | 53700 | 53700 | 53700 | 120 |
| 381 | 20240802 | 130800 | 54808089000 | 53700 | 53700 | 53700 | 53600 | 414 |
| 382 | 20240802 | 130700 | 54785859300 | 53700 | 53700 | 53700 | 53600 | 2123 |
| 383 | 20240802 | 130600 | 54672062400 | 53700 | 53600 | 53800 | 53600 | 1357 |
| 384 | 20240802 | 130500 | 54599236000 | 53600 | 53700 | 53700 | 53600 | 645 |
| 385 | 20240802 | 130400 | 54564608600 | 53700 | 53800 | 53800 | 53700 | 260 |
| 386 | 20240802 | 130300 | 54550637300 | 53800 | 53700 | 53800 | 53600 | 663 |
| 387 | 20240802 | 130200 | 54515008400 | 53600 | 53700 | 53700 | 53500 | 4149 |
| 388 | 20240802 | 130100 | 54292779100 | 53600 | 53700 | 53700 | 53600 | 38 |
| 389 | 20240802 | 130000 | 54290742100 | 53700 | 53700 | 53700 | 53600 | 915 |
| 390 | 20240802 | 125900 | 54241635300 | 53700 | 53700 | 53700 | 53600 | 767 |
| 391 | 20240802 | 125800 | 54200457500 | 53700 | 53700 | 53700 | 53600 | 347 |
| 392 | 20240802 | 125700 | 54181831700 | 53700 | 53700 | 53700 | 53600 | 182 |
| 393 | 20240802 | 125600 | 54172061000 | 53700 | 53700 | 53700 | 53600 | 72 |
| 394 | 20240802 | 125500 | 54168199700 | 53600 | 53500 | 53700 | 53500 | 72 |
| 395 | 20240802 | 125400 | 54164336800 | 53600 | 53600 | 53700 | 53600 | 568 |
| 396 | 20240802 | 125300 | 54133890800 | 53600 | 53500 | 53700 | 53500 | 58 |
| 397 | 20240802 | 125200 | 54130781800 | 53600 | 53600 | 53700 | 53500 | 721 |
| 398 | 20240802 | 125100 | 54092134300 | 53500 | 53500 | 53600 | 53500 | 322 |
| 399 | 20240802 | 125000 | 54074905400 | 53500 | 53600 | 53600 | 53500 | 1077 |
| 400 | 20240802 | 124900 | 54017283200 | 53600 | 53500 | 53600 | 53500 | 728 |
| 401 | 20240802 | 124800 | 53978303100 | 53500 | 53500 | 53600 | 53500 | 414 |
| 402 | 20240802 | 124700 | 53956137600 | 53600 | 53600 | 53600 | 53500 | 165 |
| 403 | 20240802 | 124600 | 53947296300 | 53500 | 53600 | 53600 | 53500 | 53 |
| 404 | 20240802 | 124500 | 53944459700 | 53600 | 53600 | 53600 | 53500 | 388 |
| 405 | 20240802 | 124400 | 53923696400 | 53600 | 53700 | 53700 | 53600 | 727 |
| 406 | 20240802 | 124300 | 53884728500 | 53600 | 53700 | 53700 | 53600 | 145 |
| 407 | 20240802 | 124200 | 53876955200 | 53700 | 53700 | 53700 | 53600 | 109 |
| 408 | 20240802 | 124100 | 53871112600 | 53600 | 53600 | 53700 | 53600 | 352 |
| 409 | 20240802 | 124000 | 53852232900 | 53600 | 53600 | 53700 | 53500 | 1196 |
| 410 | 20240802 | 123900 | 53788124500 | 53700 | 53600 | 53700 | 53600 | 409 |
| 411 | 20240802 | 123800 | 53766181900 | 53700 | 53600 | 53700 | 53500 | 344 |
| 412 | 20240802 | 123700 | 53747740600 | 53600 | 53700 | 53700 | 53600 | 67 |
| 413 | 20240802 | 123600 | 53744149300 | 53700 | 53700 | 53700 | 53600 | 1013 |
| 414 | 20240802 | 123500 | 53689840000 | 53700 | 53700 | 53700 | 53600 | 92 |
| 415 | 20240802 | 123400 | 53684900200 | 53600 | 53700 | 53700 | 53600 | 261 |
| 416 | 20240802 | 123300 | 53670909200 | 53600 | 53600 | 53700 | 53600 | 182 |
| 417 | 20240802 | 123200 | 53661152200 | 53700 | 53600 | 53700 | 53600 | 155 |
| 418 | 20240802 | 123100 | 53652830700 | 53600 | 53600 | 53600 | 53500 | 593 |
| 419 | 20240802 | 123000 | 53621050300 | 53500 | 53700 | 53700 | 53500 | 2456 |
| 420 | 20240802 | 122900 | 53489425100 | 53600 | 53700 | 53700 | 53600 | 665 |
| 421 | 20240802 | 122800 | 53453777800 | 53600 | 53700 | 53700 | 53600 | 232 |
| 422 | 20240802 | 122700 | 53441337400 | 53700 | 53700 | 53700 | 53600 | 274 |
| 423 | 20240802 | 122600 | 53426632300 | 53700 | 53700 | 53700 | 53700 | 154 |
| 424 | 20240802 | 122500 | 53418362500 | 53600 | 53600 | 53700 | 53600 | 193 |
| 425 | 20240802 | 122400 | 53407999700 | 53600 | 53700 | 53700 | 53600 | 235 |
| 426 | 20240802 | 122300 | 53395398400 | 53700 | 53700 | 53700 | 53600 | 118 |
| 427 | 20240802 | 122200 | 53389067300 | 53700 | 53600 | 53700 | 53600 | 933 |
| 428 | 20240802 | 122100 | 53339056000 | 53600 | 53600 | 53600 | 53500 | 187 |
| 429 | 20240802 | 122000 | 53329046000 | 53600 | 53600 | 53600 | 53500 | 227 |
| 430 | 20240802 | 121900 | 53316890400 | 53500 | 53500 | 53600 | 53500 | 404 |
| 431 | 20240802 | 121800 | 53295261300 | 53500 | 53500 | 53600 | 53500 | 558 |
| 432 | 20240802 | 121700 | 53265404400 | 53500 | 53600 | 53600 | 53500 | 151 |
| 433 | 20240802 | 121600 | 53257322500 | 53600 | 53600 | 53600 | 53500 | 519 |
| 434 | 20240802 | 121500 | 53229507800 | 53700 | 53700 | 53700 | 53600 | 168 |
| 435 | 20240802 | 121400 | 53220495800 | 53700 | 53600 | 53700 | 53500 | 662 |
| 436 | 20240802 | 121300 | 53185000800 | 53600 | 53700 | 53700 | 53600 | 1123 |
| 437 | 20240802 | 121200 | 53124802500 | 53600 | 53700 | 53700 | 53600 | 1174 |
| 438 | 20240802 | 121100 | 53061759300 | 53700 | 53800 | 53800 | 53700 | 192 |
| 439 | 20240802 | 121000 | 53051437800 | 53800 | 53800 | 53800 | 53700 | 273 |
| 440 | 20240802 | 120900 | 53036753500 | 53800 | 53900 | 53900 | 53800 | 458 |
| 441 | 20240802 | 120800 | 53012087300 | 53900 | 53800 | 53900 | 53800 | 1013 |
| 442 | 20240802 | 120700 | 52957504400 | 53800 | 53800 | 53800 | 53700 | 736 |
| 443 | 20240802 | 120600 | 52917910300 | 53800 | 53700 | 53800 | 53600 | 767 |
| 444 | 20240802 | 120500 | 52876781800 | 53700 | 53700 | 53700 | 53600 | 592 |
| 445 | 20240802 | 120400 | 52845027500 | 53800 | 53800 | 53800 | 53700 | 362 |
| 446 | 20240802 | 120300 | 52825581700 | 53800 | 53700 | 53800 | 53700 | 305 |
| 447 | 20240802 | 120200 | 52809188500 | 53700 | 53700 | 53700 | 53600 | 227 |
| 448 | 20240802 | 120100 | 52797006800 | 53700 | 53600 | 53800 | 53600 | 237 |
| 449 | 20240802 | 120000 | 52784272000 | 53600 | 53800 | 53800 | 53600 | 1489 |
| 450 | 20240802 | 115900 | 52704435800 | 53800 | 53700 | 53800 | 53700 | 899 |
| 451 | 20240802 | 115800 | 52656151400 | 53700 | 53600 | 53700 | 53600 | 197 |
| 452 | 20240802 | 115700 | 52645590200 | 53600 | 53600 | 53700 | 53600 | 152 |
| 453 | 20240802 | 115600 | 52637441100 | 53600 | 53600 | 53700 | 53500 | 414 |
| 454 | 20240802 | 115500 | 52615263400 | 53700 | 53600 | 53700 | 53500 | 1401 |
| 455 | 20240802 | 115400 | 52540269300 | 53600 | 53500 | 53600 | 53500 | 947 |
| 456 | 20240802 | 115300 | 52489511700 | 53500 | 53500 | 53600 | 53400 | 689 |
| 457 | 20240802 | 115200 | 52452639300 | 53500 | 53400 | 53500 | 53400 | 904 |
| 458 | 20240802 | 115100 | 52404297700 | 53500 | 53300 | 53500 | 53300 | 3233 |
| 459 | 20240802 | 115000 | 52231695000 | 53300 | 53300 | 53500 | 53300 | 1641 |
| 460 | 20240802 | 114900 | 52144059200 | 53400 | 53500 | 53500 | 53400 | 2859 |
| 461 | 20240802 | 114800 | 51991363600 | 53500 | 53500 | 53500 | 53400 | 1512 |
| 462 | 20240802 | 114700 | 51910494600 | 53400 | 53400 | 53500 | 53400 | 742 |
| 463 | 20240802 | 114600 | 51870849100 | 53400 | 53500 | 53500 | 53300 | 797 |
| 464 | 20240802 | 114500 | 51828294300 | 53300 | 53400 | 53500 | 53300 | 1316 |
| 465 | 20240802 | 114400 | 51758007600 | 53500 | 53400 | 53500 | 53400 | 1483 |
| 466 | 20240802 | 114300 | 51678785100 | 53400 | 53400 | 53500 | 53400 | 501 |
| 467 | 20240802 | 114200 | 51652030300 | 53400 | 53400 | 53500 | 53400 | 1244 |
| 468 | 20240802 | 114100 | 51585591400 | 53500 | 53600 | 53700 | 53400 | 3918 |
| 469 | 20240802 | 114000 | 51376058700 | 53700 | 53700 | 53700 | 53600 | 1100 |
| 470 | 20240802 | 113900 | 51317084200 | 53700 | 53600 | 53700 | 53600 | 289 |
| 471 | 20240802 | 113800 | 51301583300 | 53700 | 53500 | 53700 | 53500 | 1072 |
| 472 | 20240802 | 113700 | 51244049600 | 53500 | 53600 | 53600 | 53500 | 1631 |
| 473 | 20240802 | 113600 | 51156742400 | 53600 | 53600 | 53700 | 53600 | 1270 |
| 474 | 20240802 | 113500 | 51088647400 | 53600 | 53800 | 53800 | 53600 | 1711 |
| 475 | 20240802 | 113400 | 50996847600 | 53700 | 53900 | 53900 | 53700 | 1043 |
| 476 | 20240802 | 113300 | 50940744000 | 53900 | 53800 | 53900 | 53700 | 556 |
| 477 | 20240802 | 113200 | 50910829200 | 53800 | 53800 | 53800 | 53700 | 333 |
| 478 | 20240802 | 113100 | 50892926700 | 53700 | 53800 | 53800 | 53700 | 112 |
| 479 | 20240802 | 113000 | 50886907300 | 53800 | 53800 | 53900 | 53700 | 508 |
| 480 | 20240802 | 112900 | 50859569300 | 53800 | 53500 | 53800 | 53500 | 2247 |
| 481 | 20240802 | 112800 | 50739049100 | 53600 | 53500 | 53600 | 53400 | 661 |
| 482 | 20240802 | 112700 | 50703640200 | 53500 | 53500 | 53500 | 53400 | 1218 |
| 483 | 20240802 | 112600 | 50638527200 | 53400 | 53400 | 53500 | 53300 | 4838 |
| 484 | 20240802 | 112500 | 50380279700 | 53500 | 53600 | 53600 | 53500 | 8350 |
| 485 | 20240802 | 112400 | 49933529600 | 53600 | 53500 | 53700 | 53500 | 5974 |
| 486 | 20240802 | 112300 | 49613308400 | 53500 | 53700 | 53700 | 53500 | 12064 |
| 487 | 20240802 | 112200 | 48966115400 | 53700 | 53900 | 53900 | 53700 | 7555 |
| 488 | 20240802 | 112100 | 48559704900 | 53900 | 53800 | 53900 | 53800 | 748 |
| 489 | 20240802 | 112000 | 48519425400 | 53900 | 53900 | 53900 | 53800 | 2044 |
| 490 | 20240802 | 111900 | 48409287600 | 53900 | 54000 | 54000 | 53900 | 1539 |
| 491 | 20240802 | 111800 | 48326304000 | 54000 | 54100 | 54100 | 53900 | 225 |
| 492 | 20240802 | 111700 | 48314159800 | 53900 | 53900 | 54000 | 53900 | 355 |
| 493 | 20240802 | 111600 | 48295015600 | 53900 | 53900 | 54100 | 53800 | 862 |
| 494 | 20240802 | 111500 | 48248542000 | 53800 | 54000 | 54000 | 53800 | 4574 |
| 495 | 20240802 | 111400 | 48002017800 | 54000 | 54000 | 54000 | 53900 | 701 |
| 496 | 20240802 | 111300 | 47964230100 | 54000 | 54100 | 54100 | 53900 | 1352 |
| 497 | 20240802 | 111200 | 47891232000 | 54200 | 54100 | 54200 | 54000 | 7065 |
| 498 | 20240802 | 111100 | 47509590100 | 54100 | 54200 | 54200 | 54100 | 1097 |
| 499 | 20240802 | 111000 | 47450175900 | 54200 | 54100 | 54200 | 54100 | 62 |
| 500 | 20240802 | 110900 | 47446816100 | 54100 | 54300 | 54300 | 54100 | 424 |
| 501 | 20240802 | 110800 | 47423860500 | 54300 | 54300 | 54300 | 54200 | 951 |
| 502 | 20240802 | 110700 | 47372289900 | 54300 | 54300 | 54400 | 54100 | 4023 |
| 503 | 20240802 | 110600 | 47154201900 | 54400 | 54400 | 54500 | 54400 | 507 |
| 504 | 20240802 | 110500 | 47126613800 | 54400 | 54400 | 54500 | 54400 | 618 |
| 505 | 20240802 | 110400 | 47092984300 | 54500 | 54500 | 54500 | 54400 | 251 |
| 506 | 20240802 | 110300 | 47079304900 | 54500 | 54500 | 54500 | 54400 | 153 |
| 507 | 20240802 | 110200 | 47070971900 | 54500 | 54400 | 54500 | 54400 | 181 |
| 508 | 20240802 | 110100 | 47061111000 | 54400 | 54500 | 54500 | 54400 | 1362 |
| 509 | 20240802 | 110000 | 46986887600 | 54600 | 54600 | 54600 | 54500 | 496 |
| 510 | 20240802 | 105900 | 46959812500 | 54600 | 54500 | 54600 | 54500 | 325 |
| 511 | 20240802 | 105800 | 46942099200 | 54500 | 54500 | 54700 | 54400 | 571 |
| 512 | 20240802 | 105700 | 46910937300 | 54400 | 54400 | 54500 | 54400 | 711 |
| 513 | 20240802 | 105600 | 46872255700 | 54400 | 54500 | 54500 | 54400 | 562 |
| 514 | 20240802 | 105500 | 46841680500 | 54400 | 54500 | 54500 | 54400 | 189 |
| 515 | 20240802 | 105400 | 46831380800 | 54500 | 54500 | 54600 | 54500 | 416 |
| 516 | 20240802 | 105300 | 46808704700 | 54500 | 54500 | 54600 | 54500 | 647 |
| 517 | 20240802 | 105200 | 46773437000 | 54500 | 54600 | 54600 | 54500 | 302 |
| 518 | 20240802 | 105100 | 46756973100 | 54500 | 54600 | 54600 | 54400 | 218 |
| 519 | 20240802 | 105000 | 46745093700 | 54600 | 54700 | 54700 | 54500 | 772 |
| 520 | 20240802 | 104900 | 46702912500 | 54700 | 54500 | 54800 | 54500 | 3449 |
| 521 | 20240802 | 104800 | 46514549800 | 54500 | 54500 | 54500 | 54400 | 147 |
| 522 | 20240802 | 104700 | 46506546000 | 54400 | 54600 | 54700 | 54400 | 603 |
| 523 | 20240802 | 104600 | 46473660900 | 54600 | 54600 | 54600 | 54500 | 650 |
| 524 | 20240802 | 104500 | 46438177300 | 54600 | 54300 | 54600 | 54300 | 2697 |
| 525 | 20240802 | 104400 | 46291542800 | 54300 | 54300 | 54300 | 54200 | 1581 |
| 526 | 20240802 | 104300 | 46205819100 | 54300 | 54300 | 54300 | 54200 | 635 |
| 527 | 20240802 | 104200 | 46171338800 | 54300 | 54400 | 54400 | 54300 | 978 |
| 528 | 20240802 | 104100 | 46118207300 | 54400 | 54400 | 54500 | 54300 | 1949 |
| 529 | 20240802 | 104000 | 46012213400 | 54400 | 54400 | 54400 | 54300 | 748 |
| 530 | 20240802 | 103900 | 45971553000 | 54300 | 54300 | 54400 | 54200 | 1190 |
| 531 | 20240802 | 103800 | 45906940200 | 54300 | 54200 | 54300 | 54200 | 711 |
| 532 | 20240802 | 103700 | 45868380700 | 54200 | 54100 | 54200 | 54000 | 820 |
| 533 | 20240802 | 103600 | 45824026300 | 54100 | 54000 | 54100 | 54000 | 1210 |
| 534 | 20240802 | 103500 | 45758620900 | 54100 | 53900 | 54100 | 53900 | 1144 |
| 535 | 20240802 | 103400 | 45696852800 | 54000 | 53900 | 54400 | 53900 | 734 |
| 536 | 20240802 | 103300 | 45657180500 | 54000 | 54200 | 54200 | 53800 | 17816 |
| 537 | 20240802 | 103200 | 44696072200 | 54100 | 54300 | 54300 | 54100 | 885 |
| 538 | 20240802 | 103100 | 44648137800 | 54200 | 54300 | 54400 | 54000 | 7935 |
| 539 | 20240802 | 103000 | 44218498200 | 54200 | 54300 | 54500 | 54200 | 1488 |
| 540 | 20240802 | 102900 | 44137659600 | 54300 | 54400 | 54500 | 54300 | 3846 |
| 541 | 20240802 | 102800 | 43928626800 | 54400 | 54600 | 54700 | 54400 | 3700 |
| 542 | 20240802 | 102700 | 43726906100 | 54600 | 54600 | 54700 | 54600 | 993 |
| 543 | 20240802 | 102600 | 43672612500 | 54600 | 54600 | 54700 | 54500 | 1177 |
| 544 | 20240802 | 102500 | 43608310100 | 54500 | 54700 | 54800 | 54500 | 2436 |
| 545 | 20240802 | 102400 | 43475220200 | 54700 | 54800 | 54900 | 54700 | 634 |
| 546 | 20240802 | 102300 | 43440494200 | 54900 | 54900 | 54900 | 54700 | 2313 |
| 547 | 20240802 | 102200 | 43313785800 | 54800 | 55000 | 55000 | 54700 | 2704 |
| 548 | 20240802 | 102100 | 43165522000 | 55000 | 54900 | 55100 | 54800 | 5526 |
| 549 | 20240802 | 102000 | 42861833800 | 54900 | 54600 | 55000 | 54500 | 3205 |
| 550 | 20240802 | 101900 | 42686395400 | 54600 | 54700 | 54800 | 54600 | 1932 |
| 551 | 20240802 | 101800 | 42580794800 | 54600 | 54700 | 54700 | 54600 | 753 |
| 552 | 20240802 | 101700 | 42539626700 | 54700 | 54700 | 54700 | 54500 | 4052 |
| 553 | 20240802 | 101600 | 42318072100 | 54600 | 54600 | 54700 | 54600 | 2404 |
| 554 | 20240802 | 101500 | 42186802600 | 54600 | 54900 | 55000 | 54600 | 6730 |
| 555 | 20240802 | 101400 | 41817738100 | 54900 | 54500 | 54900 | 54500 | 6281 |
| 556 | 20240802 | 101300 | 41474161100 | 54600 | 54500 | 54600 | 54500 | 1785 |
| 557 | 20240802 | 101200 | 41376734000 | 54500 | 54600 | 54600 | 54400 | 2960 |
| 558 | 20240802 | 101100 | 41215328500 | 54500 | 54400 | 54600 | 54300 | 4381 |
| 559 | 20240802 | 101000 | 40976683100 | 54300 | 54200 | 54500 | 54200 | 2209 |
| 560 | 20240802 | 100900 | 40856597400 | 54200 | 54300 | 54300 | 54200 | 2610 |
| 561 | 20240802 | 100800 | 40715061100 | 54300 | 54300 | 54300 | 54200 | 1542 |
| 562 | 20240802 | 100700 | 40631381500 | 54200 | 54300 | 54300 | 54200 | 588 |
| 563 | 20240802 | 100600 | 40599474900 | 54300 | 54400 | 54400 | 54200 | 1645 |
| 564 | 20240802 | 100500 | 40510115200 | 54400 | 54200 | 54400 | 54100 | 1700 |
| 565 | 20240802 | 100400 | 40417955300 | 54200 | 54300 | 54400 | 54100 | 2128 |
| 566 | 20240802 | 100300 | 40302512700 | 54300 | 54200 | 54300 | 54100 | 498 |
| 567 | 20240802 | 100200 | 40275494000 | 54100 | 54000 | 54200 | 54000 | 892 |
| 568 | 20240802 | 100100 | 40227305100 | 53900 | 54000 | 54000 | 53900 | 873 |
| 569 | 20240802 | 100000 | 40180246700 | 54000 | 54000 | 54100 | 53900 | 4190 |
| 570 | 20240802 | 095900 | 39954302900 | 54000 | 53900 | 54100 | 53900 | 892 |
| 571 | 20240802 | 095800 | 39906166900 | 54000 | 53900 | 54100 | 53900 | 3991 |
| 572 | 20240802 | 095700 | 39690811600 | 53900 | 54200 | 54200 | 53900 | 3306 |
| 573 | 20240802 | 095600 | 39512108500 | 54200 | 54300 | 54300 | 54100 | 1290 |
| 574 | 20240802 | 095500 | 39442173300 | 54300 | 54400 | 54500 | 54300 | 4964 |
| 575 | 20240802 | 095400 | 39172226200 | 54400 | 54400 | 54500 | 54300 | 2051 |
| 576 | 20240802 | 095300 | 39060709900 | 54400 | 54300 | 54500 | 54300 | 4936 |
| 577 | 20240802 | 095200 | 38791967200 | 54300 | 54000 | 54300 | 53900 | 3030 |
| 578 | 20240802 | 095100 | 38627802400 | 54000 | 53900 | 54000 | 53800 | 3237 |
| 579 | 20240802 | 095000 | 38453406300 | 53900 | 53800 | 53900 | 53800 | 3657 |
| 580 | 20240802 | 094900 | 38256539100 | 53900 | 54100 | 54100 | 53800 | 3044 |
| 581 | 20240802 | 094800 | 38092361500 | 54100 | 54100 | 54100 | 53900 | 5694 |
| 582 | 20240802 | 094700 | 37784875400 | 54100 | 54100 | 54100 | 53900 | 1245 |
| 583 | 20240802 | 094600 | 37717582500 | 53900 | 53900 | 54100 | 53800 | 1796 |
| 584 | 20240802 | 094500 | 37620735500 | 53800 | 53800 | 54000 | 53700 | 4742 |
| 585 | 20240802 | 094400 | 37365471700 | 53800 | 54100 | 54100 | 53700 | 14795 |
| 586 | 20240802 | 094300 | 36568815900 | 54100 | 54100 | 54200 | 54000 | 3444 |
| 587 | 20240802 | 094200 | 36382496900 | 54100 | 54000 | 54300 | 54000 | 2931 |
| 588 | 20240802 | 094100 | 36223907000 | 54000 | 54100 | 54100 | 53900 | 6971 |
| 589 | 20240802 | 094000 | 35847284200 | 54000 | 54300 | 54400 | 54000 | 12446 |
| 590 | 20240802 | 093900 | 35173781400 | 54300 | 54400 | 54600 | 54300 | 4074 |
| 591 | 20240802 | 093800 | 34951891500 | 54400 | 54600 | 54600 | 54100 | 16075 |
| 592 | 20240802 | 093700 | 34079116400 | 54500 | 54700 | 54800 | 54500 | 5842 |
| 593 | 20240802 | 093600 | 33760255300 | 54700 | 54900 | 55000 | 54600 | 20849 |
| 594 | 20240802 | 093500 | 32618167000 | 55000 | 55200 | 55300 | 54900 | 10717 |
| 595 | 20240802 | 093400 | 32028312400 | 55300 | 55400 | 55500 | 55200 | 3265 |
| 596 | 20240802 | 093300 | 31847762200 | 55400 | 55500 | 55500 | 55200 | 3330 |
| 597 | 20240802 | 093200 | 31663232000 | 55500 | 55400 | 55500 | 55200 | 6789 |
| 598 | 20240802 | 093100 | 31286874200 | 55400 | 55300 | 55400 | 55100 | 6885 |
| 599 | 20240802 | 093000 | 30906479000 | 55300 | 55300 | 55400 | 55200 | 6979 |
| 600 | 20240802 | 092900 | 30520119000 | 55300 | 55100 | 55300 | 55100 | 5826 |
| 601 | 20240802 | 092800 | 30198570500 | 55000 | 54900 | 55200 | 54800 | 12543 |
| 602 | 20240802 | 092700 | 29508274200 | 54900 | 54800 | 54900 | 54500 | 22256 |
| 603 | 20240802 | 092600 | 28292068200 | 54800 | 55400 | 55500 | 54700 | 38226 |
| 604 | 20240802 | 092500 | 26187324700 | 55400 | 55800 | 55800 | 55300 | 13821 |
| 605 | 20240802 | 092400 | 25420570000 | 55700 | 55700 | 55800 | 55500 | 6932 |
| 606 | 20240802 | 092300 | 25034532400 | 55700 | 55600 | 55900 | 55500 | 14768 |
| 607 | 20240802 | 092200 | 24211644000 | 55600 | 55500 | 55700 | 55300 | 21204 |
| 608 | 20240802 | 092100 | 23034790800 | 55500 | 55900 | 56000 | 55500 | 19493 |
| 609 | 20240802 | 092000 | 21946817200 | 55900 | 56100 | 56200 | 55700 | 29154 |
| 610 | 20240802 | 091900 | 20315561500 | 56100 | 55800 | 56100 | 55800 | 23883 |
| 611 | 20240802 | 091800 | 18979242100 | 55900 | 55700 | 55900 | 55500 | 26012 |
| 612 | 20240802 | 091700 | 17529731900 | 55800 | 55900 | 56200 | 55700 | 44325 |
| 613 | 20240802 | 091600 | 15047147800 | 55900 | 55200 | 56000 | 55100 | 43328 |
| 614 | 20240802 | 091500 | 12636977700 | 55200 | 55300 | 55500 | 55000 | 12986 |
| 615 | 20240802 | 091400 | 11920047800 | 55400 | 55200 | 55500 | 55100 | 15614 |
| 616 | 20240802 | 091300 | 11055606200 | 55200 | 55400 | 55500 | 55100 | 16768 |
| 617 | 20240802 | 091200 | 10128428300 | 55300 | 55500 | 55600 | 55100 | 39805 |
| 618 | 20240802 | 091100 | 7923301600 | 55500 | 54800 | 55500 | 54800 | 17823 |
| 619 | 20240802 | 091000 | 6941201300 | 54700 | 54700 | 54800 | 54600 | 3625 |
| 620 | 20240802 | 090900 | 6742927800 | 54700 | 54800 | 54900 | 54600 | 18283 |
| 621 | 20240802 | 090800 | 5742451000 | 54700 | 54800 | 54900 | 54500 | 8098 |
| 622 | 20240802 | 090700 | 5299034600 | 54800 | 55100 | 55200 | 54700 | 17759 |
| 623 | 20240802 | 090600 | 4322569300 | 55000 | 54800 | 55200 | 54700 | 13363 |
| 624 | 20240802 | 090500 | 3588018600 | 54800 | 54200 | 54800 | 54100 | 6342 |
| 625 | 20240802 | 090400 | 3242925800 | 54200 | 54300 | 54400 | 54000 | 8108 |
| 626 | 20240802 | 090300 | 2804279200 | 54300 | 54800 | 54800 | 54300 | 9031 |
| 627 | 20240802 | 090200 | 2311629900 | 54700 | 54400 | 54800 | 54200 | 9202 |
| 628 | 20240802 | 090100 | 1809475300 | 54400 | 54200 | 54600 | 53800 | 11669 |
| 629 | 20240802 | 090000 | 1174609300 | 54100 | 53800 | 54300 | 53700 | 21730 |