33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 183000 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 9330 |
| 3 | 20240802 | 182900 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 4 | 20240802 | 182800 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 5 | 20240802 | 182700 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 6 | 20240802 | 182600 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 7 | 20240802 | 182500 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 8 | 20240802 | 182400 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 9 | 20240802 | 182300 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 10 | 20240802 | 182200 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 11 | 20240802 | 182100 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 12 | 20240802 | 182000 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 13 | 20240802 | 181900 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 14 | 20240802 | 181800 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 15 | 20240802 | 181700 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 16 | 20240802 | 181600 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 17 | 20240802 | 181500 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 18 | 20240802 | 181400 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 19 | 20240802 | 181300 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 20 | 20240802 | 181200 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 21 | 20240802 | 181100 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 22 | 20240802 | 181000 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 23 | 20240802 | 180900 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 24 | 20240802 | 180800 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 25 | 20240802 | 180700 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 26 | 20240802 | 180600 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 27 | 20240802 | 180500 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 28 | 20240802 | 180400 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 29 | 20240802 | 180300 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 30 | 20240802 | 180200 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 31 | 20240802 | 180100 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 32 | 20240802 | 180000 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 9330 |
| 33 | 20240802 | 175900 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 34 | 20240802 | 175800 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 35 | 20240802 | 175700 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 36 | 20240802 | 175600 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 37 | 20240802 | 175500 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 38 | 20240802 | 175400 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 39 | 20240802 | 175300 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 40 | 20240802 | 175200 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 41 | 20240802 | 175100 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 42 | 20240802 | 175000 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 43 | 20240802 | 174900 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 44 | 20240802 | 174800 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 45 | 20240802 | 174700 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 46 | 20240802 | 174600 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 47 | 20240802 | 174500 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 48 | 20240802 | 174400 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 49 | 20240802 | 174300 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 50 | 20240802 | 174200 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 51 | 20240802 | 174100 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 52 | 20240802 | 174000 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 53 | 20240802 | 173900 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 54 | 20240802 | 173800 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 55 | 20240802 | 173700 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 56 | 20240802 | 173600 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 57 | 20240802 | 173500 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 58 | 20240802 | 173400 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 59 | 20240802 | 173300 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 60 | 20240802 | 173200 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 61 | 20240802 | 173100 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 62 | 20240802 | 173000 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 9330 |
| 63 | 20240802 | 172900 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 64 | 20240802 | 172800 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 65 | 20240802 | 172700 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 66 | 20240802 | 172600 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 67 | 20240802 | 172500 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 68 | 20240802 | 172400 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 69 | 20240802 | 172300 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 70 | 20240802 | 172200 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 71 | 20240802 | 172100 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 72 | 20240802 | 172000 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 73 | 20240802 | 171900 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 74 | 20240802 | 171800 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 75 | 20240802 | 171700 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 76 | 20240802 | 171600 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 77 | 20240802 | 171500 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 78 | 20240802 | 171400 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 79 | 20240802 | 171300 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 80 | 20240802 | 171200 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 81 | 20240802 | 171100 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 82 | 20240802 | 171000 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 83 | 20240802 | 170900 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 84 | 20240802 | 170800 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 85 | 20240802 | 170700 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 86 | 20240802 | 170600 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 87 | 20240802 | 170500 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 88 | 20240802 | 170400 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 89 | 20240802 | 170300 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 90 | 20240802 | 170200 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 91 | 20240802 | 170100 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 92 | 20240802 | 170000 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 9330 |
| 93 | 20240802 | 165900 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 94 | 20240802 | 165800 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 95 | 20240802 | 165700 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 96 | 20240802 | 165600 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 97 | 20240802 | 165500 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 98 | 20240802 | 165400 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 99 | 20240802 | 165300 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 100 | 20240802 | 165200 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 101 | 20240802 | 165100 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 102 | 20240802 | 165000 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 103 | 20240802 | 164900 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 104 | 20240802 | 164800 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 105 | 20240802 | 164700 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 106 | 20240802 | 164600 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 107 | 20240802 | 164500 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 108 | 20240802 | 164400 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 109 | 20240802 | 164300 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 110 | 20240802 | 164200 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 111 | 20240802 | 164100 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 112 | 20240802 | 164000 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 113 | 20240802 | 163900 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 114 | 20240802 | 163800 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 115 | 20240802 | 163700 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 116 | 20240802 | 163600 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 117 | 20240802 | 163500 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 118 | 20240802 | 163400 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 119 | 20240802 | 163300 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 120 | 20240802 | 163200 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 121 | 20240802 | 163100 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 122 | 20240802 | 163000 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 9330 |
| 123 | 20240802 | 162900 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 124 | 20240802 | 162800 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 125 | 20240802 | 162700 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 126 | 20240802 | 162600 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 127 | 20240802 | 162500 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 128 | 20240802 | 162400 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 129 | 20240802 | 162300 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 130 | 20240802 | 162200 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 131 | 20240802 | 162100 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 132 | 20240802 | 162000 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 133 | 20240802 | 161900 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 134 | 20240802 | 161800 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 135 | 20240802 | 161700 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 136 | 20240802 | 161600 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 137 | 20240802 | 161500 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 138 | 20240802 | 161400 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 139 | 20240802 | 161300 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 140 | 20240802 | 161200 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 141 | 20240802 | 161100 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 142 | 20240802 | 161000 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 143 | 20240802 | 160900 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 144 | 20240802 | 160800 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 145 | 20240802 | 160700 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 146 | 20240802 | 160600 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 147 | 20240802 | 160500 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 148 | 20240802 | 160400 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 149 | 20240802 | 160300 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 150 | 20240802 | 160200 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 151 | 20240802 | 160100 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 152 | 20240802 | 160000 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 9330 |
| 153 | 20240802 | 155900 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 154 | 20240802 | 155800 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 155 | 20240802 | 155700 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 156 | 20240802 | 155600 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 157 | 20240802 | 155500 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 158 | 20240802 | 155400 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 159 | 20240802 | 155300 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 160 | 20240802 | 155200 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 161 | 20240802 | 155100 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 162 | 20240802 | 155000 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 163 | 20240802 | 154900 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 164 | 20240802 | 154800 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 165 | 20240802 | 154700 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 166 | 20240802 | 154600 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 167 | 20240802 | 154500 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 168 | 20240802 | 154400 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 169 | 20240802 | 154300 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 170 | 20240802 | 154200 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 171 | 20240802 | 154100 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 172 | 20240802 | 154000 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 173 | 20240802 | 153900 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 174 | 20240802 | 153800 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 175 | 20240802 | 153700 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 176 | 20240802 | 153600 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 177 | 20240802 | 153500 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 178 | 20240802 | 153400 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 179 | 20240802 | 153300 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 180 | 20240802 | 153200 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 181 | 20240802 | 153100 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 0 |
| 182 | 20240802 | 153000 | 68021762100 | 149100 | 149100 | 149100 | 149100 | 18660 |
| 183 | 20240802 | 152900 | 66630659100 | 149400 | 149400 | 149400 | 149400 | 0 |
| 184 | 20240802 | 152800 | 66630659100 | 149400 | 149400 | 149400 | 149400 | 0 |
| 185 | 20240802 | 152700 | 66630659100 | 149400 | 149400 | 149400 | 149400 | 0 |
| 186 | 20240802 | 152600 | 66630659100 | 149400 | 149400 | 149400 | 149400 | 0 |
| 187 | 20240802 | 152500 | 66630659100 | 149400 | 149400 | 149400 | 149400 | 0 |
| 188 | 20240802 | 152400 | 66630659100 | 149400 | 149400 | 149400 | 149400 | 0 |
| 189 | 20240802 | 152300 | 66630659100 | 149400 | 149400 | 149400 | 149400 | 0 |
| 190 | 20240802 | 152200 | 66630659100 | 149400 | 149400 | 149400 | 149400 | 0 |
| 191 | 20240802 | 152100 | 66630659100 | 149400 | 149400 | 149400 | 149400 | 0 |
| 192 | 20240802 | 152000 | 66630659100 | 149400 | 149400 | 149400 | 149400 | 0 |
| 193 | 20240802 | 151900 | 66630659100 | 149400 | 148900 | 149500 | 148900 | 2695 |
| 194 | 20240802 | 151800 | 66229073700 | 149000 | 149000 | 149100 | 148800 | 2032 |
| 195 | 20240802 | 151700 | 65926444100 | 148900 | 149100 | 149400 | 148900 | 2382 |
| 196 | 20240802 | 151600 | 65571394600 | 149000 | 149000 | 149200 | 149000 | 950 |
| 197 | 20240802 | 151500 | 65429808800 | 149000 | 149000 | 149300 | 149000 | 990 |
| 198 | 20240802 | 151400 | 65282237900 | 149000 | 148900 | 149300 | 148900 | 1486 |
| 199 | 20240802 | 151300 | 65060828800 | 148900 | 149100 | 149300 | 148900 | 2184 |
| 200 | 20240802 | 151200 | 64735228000 | 149000 | 149000 | 149300 | 149000 | 1272 |
| 201 | 20240802 | 151100 | 64545595400 | 149200 | 149000 | 149400 | 149000 | 1206 |
| 202 | 20240802 | 151000 | 64365748500 | 149100 | 149300 | 149400 | 149000 | 867 |
| 203 | 20240802 | 150900 | 64236480300 | 149300 | 149000 | 149500 | 149000 | 920 |
| 204 | 20240802 | 150800 | 64099225400 | 149000 | 149200 | 149300 | 149000 | 1236 |
| 205 | 20240802 | 150700 | 63914851400 | 149200 | 149700 | 149700 | 149200 | 794 |
| 206 | 20240802 | 150600 | 63796231800 | 149700 | 149400 | 149900 | 149300 | 841 |
| 207 | 20240802 | 150500 | 63670373900 | 149400 | 149400 | 149700 | 149300 | 1022 |
| 208 | 20240802 | 150400 | 63517668000 | 149400 | 149600 | 149900 | 149400 | 1119 |
| 209 | 20240802 | 150300 | 63350195400 | 149600 | 149600 | 150000 | 149400 | 1581 |
| 210 | 20240802 | 150200 | 63113292900 | 149600 | 149400 | 149800 | 149300 | 1168 |
| 211 | 20240802 | 150100 | 62938667800 | 149400 | 149600 | 149900 | 149300 | 1089 |
| 212 | 20240802 | 150000 | 62775817100 | 149700 | 149300 | 149900 | 149300 | 1790 |
| 213 | 20240802 | 145900 | 62508213900 | 149300 | 149500 | 149600 | 149200 | 1000 |
| 214 | 20240802 | 145800 | 62358819800 | 149500 | 149600 | 149700 | 149400 | 966 |
| 215 | 20240802 | 145700 | 62214394100 | 149600 | 149800 | 150100 | 149600 | 1019 |
| 216 | 20240802 | 145600 | 62061723900 | 149800 | 149900 | 150100 | 149700 | 1215 |
| 217 | 20240802 | 145500 | 61879610700 | 149900 | 149900 | 150000 | 149700 | 1032 |
| 218 | 20240802 | 145400 | 61724957200 | 149900 | 149900 | 150200 | 149800 | 722 |
| 219 | 20240802 | 145300 | 61616688900 | 149900 | 149900 | 150200 | 149900 | 1127 |
| 220 | 20240802 | 145200 | 61447602000 | 149900 | 149900 | 150100 | 149900 | 793 |
| 221 | 20240802 | 145100 | 61328676500 | 149900 | 149700 | 150300 | 149700 | 1453 |
| 222 | 20240802 | 145000 | 61110643700 | 149700 | 150000 | 150200 | 149600 | 697 |
| 223 | 20240802 | 144900 | 61006211800 | 150100 | 149400 | 150300 | 149300 | 1952 |
| 224 | 20240802 | 144800 | 60713478300 | 149400 | 149300 | 149900 | 149300 | 1328 |
| 225 | 20240802 | 144700 | 60514799000 | 149500 | 149300 | 149500 | 149300 | 640 |
| 226 | 20240802 | 144600 | 60419214700 | 149400 | 149400 | 149600 | 149300 | 738 |
| 227 | 20240802 | 144500 | 60308935500 | 149400 | 149300 | 149900 | 149300 | 986 |
| 228 | 20240802 | 144400 | 60161545300 | 149500 | 149600 | 149700 | 149300 | 654 |
| 229 | 20240802 | 144300 | 60063794400 | 149500 | 149800 | 150100 | 149500 | 800 |
| 230 | 20240802 | 144200 | 59943906900 | 149900 | 149200 | 149900 | 149200 | 1428 |
| 231 | 20240802 | 144100 | 59730260600 | 149400 | 149000 | 149500 | 149000 | 864 |
| 232 | 20240802 | 144000 | 59601380900 | 149200 | 149000 | 149400 | 149000 | 596 |
| 233 | 20240802 | 143900 | 59512500700 | 149000 | 149100 | 149600 | 149000 | 998 |
| 234 | 20240802 | 143800 | 59363686700 | 149100 | 149300 | 149700 | 149100 | 738 |
| 235 | 20240802 | 143700 | 59253510600 | 149100 | 149000 | 149500 | 149000 | 725 |
| 236 | 20240802 | 143600 | 59145371200 | 149000 | 149400 | 149700 | 149000 | 990 |
| 237 | 20240802 | 143500 | 58997724500 | 149300 | 149100 | 149800 | 149000 | 2181 |
| 238 | 20240802 | 143400 | 58672246100 | 149100 | 149100 | 149200 | 149000 | 1065 |
| 239 | 20240802 | 143300 | 58513449400 | 149100 | 149100 | 149400 | 149100 | 699 |
| 240 | 20240802 | 143200 | 58409175100 | 149100 | 149200 | 149400 | 149100 | 697 |
| 241 | 20240802 | 143100 | 58305175300 | 149200 | 149300 | 149500 | 149200 | 651 |
| 242 | 20240802 | 143000 | 58207992400 | 149300 | 149200 | 150200 | 149100 | 2231 |
| 243 | 20240802 | 142900 | 57873950600 | 149100 | 149300 | 149400 | 149000 | 1387 |
| 244 | 20240802 | 142800 | 57666903500 | 149200 | 149200 | 149400 | 149000 | 850 |
| 245 | 20240802 | 142700 | 57540126900 | 149200 | 149200 | 149500 | 149100 | 1382 |
| 246 | 20240802 | 142600 | 57333957700 | 149200 | 149200 | 149500 | 149100 | 752 |
| 247 | 20240802 | 142500 | 57221757500 | 149200 | 149300 | 149400 | 149100 | 1560 |
| 248 | 20240802 | 142400 | 56988964700 | 149300 | 149900 | 149900 | 149300 | 670 |
| 249 | 20240802 | 142300 | 56888819900 | 149800 | 149500 | 149800 | 149300 | 2009 |
| 250 | 20240802 | 142200 | 56588607100 | 149500 | 149600 | 149900 | 149400 | 1025 |
| 251 | 20240802 | 142100 | 56435327900 | 149600 | 149800 | 149900 | 149400 | 801 |
| 252 | 20240802 | 142000 | 56315471800 | 149600 | 149800 | 150000 | 149600 | 775 |
| 253 | 20240802 | 141900 | 56199382500 | 149800 | 149200 | 150000 | 149200 | 1382 |
| 254 | 20240802 | 141800 | 55992930200 | 149200 | 149100 | 149500 | 149100 | 672 |
| 255 | 20240802 | 141700 | 55892645500 | 149100 | 149200 | 149600 | 149100 | 1597 |
| 256 | 20240802 | 141600 | 55654439500 | 149200 | 149300 | 149600 | 149200 | 1115 |
| 257 | 20240802 | 141500 | 55488050100 | 149300 | 149300 | 149400 | 149200 | 893 |
| 258 | 20240802 | 141400 | 55354770500 | 149300 | 149700 | 149700 | 149300 | 1470 |
| 259 | 20240802 | 141300 | 55135126900 | 149600 | 149500 | 149800 | 149500 | 734 |
| 260 | 20240802 | 141200 | 55025358100 | 149600 | 149500 | 149700 | 149500 | 624 |
| 261 | 20240802 | 141100 | 54932038200 | 149500 | 149700 | 149700 | 149500 | 898 |
| 262 | 20240802 | 141000 | 54797749800 | 149600 | 149600 | 150000 | 149600 | 534 |
| 263 | 20240802 | 140900 | 54717842000 | 149600 | 149700 | 150100 | 149600 | 925 |
| 264 | 20240802 | 140800 | 54579316600 | 149600 | 149700 | 150000 | 149600 | 865 |
| 265 | 20240802 | 140700 | 54449821600 | 149700 | 149800 | 150000 | 149700 | 562 |
| 266 | 20240802 | 140600 | 54365635200 | 149900 | 150000 | 150300 | 149800 | 737 |
| 267 | 20240802 | 140500 | 54255117900 | 150000 | 149900 | 150300 | 149800 | 960 |
| 268 | 20240802 | 140400 | 54111216500 | 149900 | 150000 | 150300 | 149900 | 1212 |
| 269 | 20240802 | 140300 | 53929378900 | 150000 | 150300 | 150400 | 150000 | 791 |
| 270 | 20240802 | 140200 | 53810629400 | 150100 | 150300 | 150400 | 150100 | 560 |
| 271 | 20240802 | 140100 | 53726518400 | 150200 | 150200 | 150300 | 150100 | 617 |
| 272 | 20240802 | 140000 | 53633879900 | 150100 | 150100 | 150400 | 150100 | 692 |
| 273 | 20240802 | 135900 | 53529932500 | 150100 | 150100 | 150400 | 150100 | 438 |
| 274 | 20240802 | 135800 | 53464149300 | 150100 | 150100 | 150200 | 150100 | 645 |
| 275 | 20240802 | 135700 | 53367324200 | 150200 | 150200 | 150300 | 150200 | 520 |
| 276 | 20240802 | 135600 | 53289212300 | 150300 | 150300 | 150400 | 150200 | 466 |
| 277 | 20240802 | 135500 | 53219199500 | 150400 | 150400 | 150500 | 150300 | 792 |
| 278 | 20240802 | 135400 | 53100134200 | 150400 | 150400 | 150600 | 150300 | 449 |
| 279 | 20240802 | 135300 | 53032600000 | 150300 | 150400 | 150500 | 150300 | 443 |
| 280 | 20240802 | 135200 | 52965989600 | 150300 | 150600 | 150700 | 150300 | 873 |
| 281 | 20240802 | 135100 | 52834614300 | 150500 | 150600 | 150700 | 150500 | 494 |
| 282 | 20240802 | 135000 | 52760212300 | 150800 | 150800 | 150900 | 150600 | 246 |
| 283 | 20240802 | 134900 | 52723140900 | 150800 | 150600 | 151100 | 150600 | 518 |
| 284 | 20240802 | 134800 | 52645038400 | 150600 | 150600 | 150900 | 150500 | 1261 |
| 285 | 20240802 | 134700 | 52455049000 | 150600 | 150700 | 150900 | 150500 | 527 |
| 286 | 20240802 | 134600 | 52375643900 | 150700 | 150900 | 150900 | 150700 | 554 |
| 287 | 20240802 | 134500 | 52292125200 | 150900 | 150700 | 151100 | 150600 | 603 |
| 288 | 20240802 | 134400 | 52201232000 | 150700 | 150700 | 151100 | 150600 | 465 |
| 289 | 20240802 | 134300 | 52131128600 | 150600 | 150700 | 150700 | 150600 | 162 |
| 290 | 20240802 | 134200 | 52106724300 | 150600 | 150900 | 151000 | 150600 | 794 |
| 291 | 20240802 | 134100 | 51987036000 | 150900 | 150700 | 150900 | 150600 | 549 |
| 292 | 20240802 | 134000 | 51904285200 | 150600 | 150600 | 151000 | 150600 | 218 |
| 293 | 20240802 | 133900 | 51871422200 | 151000 | 151000 | 151200 | 150600 | 634 |
| 294 | 20240802 | 133800 | 51775764200 | 151000 | 150700 | 151200 | 150500 | 462 |
| 295 | 20240802 | 133700 | 51706025300 | 150700 | 150500 | 150800 | 150400 | 631 |
| 296 | 20240802 | 133600 | 51611033100 | 150500 | 150400 | 150700 | 150300 | 909 |
| 297 | 20240802 | 133500 | 51474267100 | 150300 | 150300 | 150400 | 150300 | 361 |
| 298 | 20240802 | 133400 | 51420002600 | 150300 | 150300 | 150500 | 150300 | 846 |
| 299 | 20240802 | 133300 | 51292831200 | 150300 | 150600 | 150700 | 150300 | 876 |
| 300 | 20240802 | 133200 | 51161049100 | 150500 | 150800 | 150800 | 150500 | 586 |
| 301 | 20240802 | 133100 | 51072765400 | 150800 | 150900 | 150900 | 150700 | 621 |
| 302 | 20240802 | 133000 | 50979118400 | 150800 | 150800 | 150900 | 150800 | 853 |
| 303 | 20240802 | 132900 | 50850446400 | 150800 | 151000 | 151000 | 150800 | 296 |
| 304 | 20240802 | 132800 | 50805780600 | 150900 | 150800 | 151100 | 150700 | 888 |
| 305 | 20240802 | 132700 | 50671807300 | 150700 | 151000 | 151100 | 150700 | 624 |
| 306 | 20240802 | 132600 | 50577678400 | 151000 | 151100 | 151100 | 151000 | 517 |
| 307 | 20240802 | 132500 | 50499583900 | 151100 | 151100 | 151300 | 151100 | 754 |
| 308 | 20240802 | 132400 | 50385613400 | 151200 | 151300 | 151400 | 151100 | 572 |
| 309 | 20240802 | 132300 | 50299133900 | 151200 | 151400 | 151500 | 151200 | 548 |
| 310 | 20240802 | 132200 | 50216223400 | 151500 | 151400 | 151600 | 151400 | 652 |
| 311 | 20240802 | 132100 | 50117422700 | 151400 | 150800 | 151600 | 150800 | 1911 |
| 312 | 20240802 | 132000 | 49828306700 | 150900 | 151000 | 151100 | 150900 | 469 |
| 313 | 20240802 | 131900 | 49757493300 | 151000 | 151000 | 151300 | 150800 | 852 |
| 314 | 20240802 | 131800 | 49628738400 | 150900 | 151000 | 151100 | 150800 | 853 |
| 315 | 20240802 | 131700 | 49500006700 | 150900 | 150800 | 151300 | 150400 | 1455 |
| 316 | 20240802 | 131600 | 49280531600 | 150900 | 150300 | 150900 | 150200 | 1459 |
| 317 | 20240802 | 131500 | 49061007500 | 150300 | 150200 | 150400 | 150200 | 306 |
| 318 | 20240802 | 131400 | 49015013500 | 150200 | 150300 | 150400 | 150000 | 846 |
| 319 | 20240802 | 131300 | 48887913800 | 150300 | 150600 | 150600 | 150000 | 501 |
| 320 | 20240802 | 131200 | 48812609300 | 150600 | 149700 | 150800 | 149700 | 1159 |
| 321 | 20240802 | 131100 | 48638478000 | 149800 | 149700 | 150200 | 149500 | 1576 |
| 322 | 20240802 | 131000 | 48402390900 | 149800 | 149800 | 149900 | 149700 | 802 |
| 323 | 20240802 | 130900 | 48282271100 | 149800 | 149900 | 150000 | 149800 | 478 |
| 324 | 20240802 | 130800 | 48210627800 | 149800 | 150100 | 150100 | 149800 | 699 |
| 325 | 20240802 | 130700 | 48105799700 | 150100 | 150400 | 150400 | 150100 | 412 |
| 326 | 20240802 | 130600 | 48043919400 | 150300 | 150200 | 150400 | 150200 | 768 |
| 327 | 20240802 | 130500 | 47928519000 | 150200 | 150000 | 150400 | 149900 | 876 |
| 328 | 20240802 | 130400 | 47797018700 | 150100 | 149900 | 150300 | 149700 | 883 |
| 329 | 20240802 | 130300 | 47664553300 | 149900 | 149900 | 150000 | 149600 | 746 |
| 330 | 20240802 | 130200 | 47552786100 | 149800 | 149900 | 150200 | 149700 | 970 |
| 331 | 20240802 | 130100 | 47407374800 | 149800 | 149300 | 149900 | 149100 | 758 |
| 332 | 20240802 | 130000 | 47293940400 | 149100 | 149100 | 149500 | 149000 | 1236 |
| 333 | 20240802 | 125900 | 47109436800 | 149000 | 149100 | 149200 | 149000 | 1033 |
| 334 | 20240802 | 125800 | 46955416200 | 149100 | 149200 | 149300 | 149100 | 479 |
| 335 | 20240802 | 125700 | 46883962500 | 149200 | 149200 | 149400 | 149100 | 750 |
| 336 | 20240802 | 125600 | 46772088000 | 149200 | 149200 | 149400 | 149000 | 962 |
| 337 | 20240802 | 125500 | 46628577200 | 149200 | 149000 | 149200 | 149000 | 601 |
| 338 | 20240802 | 125400 | 46539006600 | 149100 | 149200 | 149200 | 149000 | 679 |
| 339 | 20240802 | 125300 | 46437774100 | 149100 | 149200 | 149300 | 149100 | 351 |
| 340 | 20240802 | 125200 | 46385419500 | 149200 | 149200 | 149400 | 149200 | 467 |
| 341 | 20240802 | 125100 | 46315736600 | 149400 | 149400 | 149600 | 149200 | 601 |
| 342 | 20240802 | 125000 | 46225982500 | 149300 | 149400 | 149600 | 149300 | 832 |
| 343 | 20240802 | 124900 | 46101674300 | 149400 | 149200 | 149400 | 149200 | 893 |
| 344 | 20240802 | 124800 | 45968355000 | 149200 | 149200 | 149300 | 149100 | 577 |
| 345 | 20240802 | 124700 | 45882273100 | 149300 | 149200 | 149300 | 149100 | 516 |
| 346 | 20240802 | 124600 | 45805284700 | 149100 | 149300 | 149300 | 149100 | 685 |
| 347 | 20240802 | 124500 | 45703107400 | 149200 | 149400 | 149600 | 149200 | 744 |
| 348 | 20240802 | 124400 | 45591969500 | 149400 | 149100 | 149700 | 149100 | 1314 |
| 349 | 20240802 | 124300 | 45395689600 | 149000 | 148900 | 149100 | 148900 | 720 |
| 350 | 20240802 | 124200 | 45288392900 | 148900 | 148800 | 149000 | 148800 | 519 |
| 351 | 20240802 | 124100 | 45211149600 | 148800 | 148700 | 149200 | 148700 | 820 |
| 352 | 20240802 | 124000 | 45089017900 | 148700 | 148500 | 148800 | 148500 | 1459 |
| 353 | 20240802 | 123900 | 44872272800 | 148600 | 148600 | 148600 | 148500 | 522 |
| 354 | 20240802 | 123800 | 44794728000 | 148600 | 148700 | 148700 | 148500 | 317 |
| 355 | 20240802 | 123700 | 44747626900 | 148700 | 148700 | 148700 | 148500 | 897 |
| 356 | 20240802 | 123600 | 44614312000 | 148700 | 148700 | 148800 | 148600 | 788 |
| 357 | 20240802 | 123500 | 44497128600 | 148800 | 148700 | 148900 | 148500 | 1001 |
| 358 | 20240802 | 123400 | 44348253000 | 148700 | 148700 | 148800 | 148500 | 1449 |
| 359 | 20240802 | 123300 | 44132875300 | 148800 | 148900 | 149000 | 148700 | 606 |
| 360 | 20240802 | 123200 | 44042676800 | 148800 | 148900 | 149000 | 148800 | 1132 |
| 361 | 20240802 | 123100 | 43874204700 | 148900 | 149000 | 149100 | 148800 | 596 |
| 362 | 20240802 | 123000 | 43785432200 | 149100 | 148800 | 149100 | 148800 | 1103 |
| 363 | 20240802 | 122900 | 43621202400 | 148800 | 148800 | 148900 | 148800 | 249 |
| 364 | 20240802 | 122800 | 43584147700 | 148800 | 148800 | 149000 | 148800 | 1061 |
| 365 | 20240802 | 122700 | 43426225800 | 148800 | 149000 | 149000 | 148800 | 577 |
| 366 | 20240802 | 122600 | 43340315700 | 148900 | 149000 | 149000 | 148900 | 900 |
| 367 | 20240802 | 122500 | 43206281100 | 149000 | 149000 | 149100 | 149000 | 733 |
| 368 | 20240802 | 122400 | 43097056900 | 149100 | 149100 | 149200 | 149000 | 592 |
| 369 | 20240802 | 122300 | 43008833300 | 149200 | 149100 | 149200 | 149000 | 678 |
| 370 | 20240802 | 122200 | 42907737800 | 149100 | 149200 | 149200 | 149100 | 618 |
| 371 | 20240802 | 122100 | 42815578900 | 149100 | 149100 | 149200 | 149100 | 810 |
| 372 | 20240802 | 122000 | 42694783600 | 149200 | 149300 | 149300 | 149100 | 633 |
| 373 | 20240802 | 121900 | 42600348600 | 149200 | 149300 | 149400 | 149200 | 687 |
| 374 | 20240802 | 121800 | 42497810800 | 149400 | 149400 | 149400 | 149200 | 620 |
| 375 | 20240802 | 121700 | 42405233800 | 149300 | 149400 | 149400 | 149300 | 312 |
| 376 | 20240802 | 121600 | 42358643100 | 149400 | 149400 | 149700 | 149400 | 821 |
| 377 | 20240802 | 121500 | 42235920900 | 149400 | 149500 | 149600 | 149400 | 403 |
| 378 | 20240802 | 121400 | 42175682700 | 149500 | 149400 | 149900 | 149400 | 1221 |
| 379 | 20240802 | 121300 | 41992994400 | 149400 | 149200 | 149400 | 149200 | 1034 |
| 380 | 20240802 | 121200 | 41838663200 | 149200 | 149200 | 149300 | 149200 | 377 |
| 381 | 20240802 | 121100 | 41782403500 | 149300 | 149400 | 149500 | 149200 | 669 |
| 382 | 20240802 | 121000 | 41682487800 | 149400 | 149500 | 149600 | 149400 | 376 |
| 383 | 20240802 | 120900 | 41626283300 | 149400 | 149500 | 149600 | 149400 | 470 |
| 384 | 20240802 | 120800 | 41556033700 | 149500 | 149700 | 149800 | 149400 | 633 |
| 385 | 20240802 | 120700 | 41461354400 | 149700 | 150000 | 150000 | 149700 | 275 |
| 386 | 20240802 | 120600 | 41420150400 | 149800 | 149600 | 150000 | 149600 | 723 |
| 387 | 20240802 | 120500 | 41311797500 | 149700 | 149600 | 149800 | 149600 | 671 |
| 388 | 20240802 | 120400 | 41211371600 | 149700 | 149700 | 149700 | 149500 | 236 |
| 389 | 20240802 | 120300 | 41176059100 | 149700 | 149800 | 150000 | 149600 | 374 |
| 390 | 20240802 | 120200 | 41120076100 | 149600 | 149200 | 150100 | 149100 | 2378 |
| 391 | 20240802 | 120100 | 40764493200 | 149100 | 149100 | 149300 | 149100 | 462 |
| 392 | 20240802 | 120000 | 40695581500 | 149200 | 149400 | 149400 | 149100 | 615 |
| 393 | 20240802 | 115900 | 40603840500 | 149300 | 149400 | 149500 | 149300 | 1089 |
| 394 | 20240802 | 115800 | 40441183800 | 149400 | 149400 | 149500 | 149400 | 263 |
| 395 | 20240802 | 115700 | 40401890700 | 149400 | 149600 | 149700 | 149400 | 747 |
| 396 | 20240802 | 115600 | 40290201200 | 149600 | 149600 | 149700 | 149500 | 643 |
| 397 | 20240802 | 115500 | 40194024200 | 149500 | 149400 | 149700 | 149400 | 469 |
| 398 | 20240802 | 115400 | 40123884000 | 149400 | 149600 | 149700 | 149400 | 375 |
| 399 | 20240802 | 115300 | 40067797900 | 149600 | 149700 | 149700 | 149600 | 595 |
| 400 | 20240802 | 115200 | 39978758900 | 149600 | 149400 | 149700 | 149300 | 1213 |
| 401 | 20240802 | 115100 | 39797384500 | 149400 | 149300 | 149400 | 149200 | 834 |
| 402 | 20240802 | 115000 | 39672883400 | 149400 | 149500 | 149600 | 149400 | 643 |
| 403 | 20240802 | 114900 | 39576787700 | 149500 | 149600 | 149600 | 149500 | 383 |
| 404 | 20240802 | 114800 | 39519521400 | 149500 | 149600 | 149700 | 149500 | 774 |
| 405 | 20240802 | 114700 | 39403743600 | 149500 | 149400 | 149700 | 149200 | 492 |
| 406 | 20240802 | 114600 | 39330202300 | 149200 | 149100 | 149500 | 149000 | 825 |
| 407 | 20240802 | 114500 | 39207097200 | 149000 | 148900 | 149000 | 148900 | 761 |
| 408 | 20240802 | 114400 | 39093753200 | 148900 | 148900 | 149100 | 148900 | 418 |
| 409 | 20240802 | 114300 | 39031484500 | 149000 | 148900 | 149100 | 148800 | 568 |
| 410 | 20240802 | 114200 | 38946892700 | 148900 | 148800 | 149100 | 148700 | 1156 |
| 411 | 20240802 | 114100 | 38774864000 | 148800 | 149100 | 149100 | 148700 | 1632 |
| 412 | 20240802 | 114000 | 38531824100 | 148800 | 149000 | 149100 | 148800 | 1524 |
| 413 | 20240802 | 113900 | 38304803200 | 149100 | 149100 | 149100 | 149000 | 860 |
| 414 | 20240802 | 113800 | 38176629000 | 149100 | 149300 | 149400 | 149100 | 641 |
| 415 | 20240802 | 113700 | 38080988400 | 149200 | 149200 | 149300 | 149100 | 1958 |
| 416 | 20240802 | 113600 | 37788974100 | 149200 | 149300 | 149300 | 149200 | 711 |
| 417 | 20240802 | 113500 | 37682852700 | 149300 | 149500 | 149500 | 149300 | 799 |
| 418 | 20240802 | 113400 | 37563507100 | 149400 | 149400 | 149700 | 149300 | 735 |
| 419 | 20240802 | 113300 | 37453657700 | 149400 | 149600 | 149600 | 149300 | 1381 |
| 420 | 20240802 | 113200 | 37247327900 | 149600 | 149500 | 149600 | 149500 | 345 |
| 421 | 20240802 | 113100 | 37195740500 | 149500 | 149600 | 149700 | 149500 | 597 |
| 422 | 20240802 | 113000 | 37106436600 | 149600 | 149700 | 149800 | 149600 | 499 |
| 423 | 20240802 | 112900 | 37031757100 | 149800 | 149600 | 149900 | 149600 | 1128 |
| 424 | 20240802 | 112800 | 36862787600 | 149700 | 149800 | 149900 | 149600 | 607 |
| 425 | 20240802 | 112700 | 36771880700 | 149900 | 150000 | 150100 | 149800 | 448 |
| 426 | 20240802 | 112600 | 36704715000 | 150000 | 150100 | 150100 | 149900 | 560 |
| 427 | 20240802 | 112500 | 36620731500 | 150000 | 150000 | 150100 | 150000 | 381 |
| 428 | 20240802 | 112400 | 36563566400 | 150100 | 150100 | 150200 | 149900 | 494 |
| 429 | 20240802 | 112300 | 36489443100 | 150100 | 149800 | 150100 | 149700 | 1460 |
| 430 | 20240802 | 112200 | 36270650800 | 149800 | 149500 | 149900 | 149400 | 1552 |
| 431 | 20240802 | 112100 | 36038588800 | 149500 | 149500 | 149600 | 149400 | 1143 |
| 432 | 20240802 | 112000 | 35867759800 | 149600 | 149600 | 149700 | 149500 | 623 |
| 433 | 20240802 | 111900 | 35774584300 | 149600 | 149600 | 150000 | 149500 | 1063 |
| 434 | 20240802 | 111800 | 35615411300 | 149600 | 149900 | 149900 | 149600 | 809 |
| 435 | 20240802 | 111700 | 35494244500 | 149800 | 150000 | 150000 | 149400 | 4837 |
| 436 | 20240802 | 111600 | 34769923900 | 150000 | 149900 | 150100 | 149900 | 617 |
| 437 | 20240802 | 111500 | 34677391600 | 149900 | 150000 | 150100 | 149900 | 1610 |
| 438 | 20240802 | 111400 | 34435898000 | 150100 | 150100 | 150100 | 150000 | 533 |
| 439 | 20240802 | 111300 | 34355946900 | 150000 | 150100 | 150200 | 150000 | 774 |
| 440 | 20240802 | 111200 | 34239818900 | 150100 | 150200 | 150200 | 150000 | 881 |
| 441 | 20240802 | 111100 | 34107590500 | 150100 | 150100 | 150200 | 150100 | 351 |
| 442 | 20240802 | 111000 | 34054903200 | 150100 | 150200 | 150200 | 150100 | 821 |
| 443 | 20240802 | 110900 | 33931655700 | 150100 | 150200 | 150200 | 150000 | 721 |
| 444 | 20240802 | 110800 | 33823471300 | 150200 | 150000 | 150200 | 149900 | 771 |
| 445 | 20240802 | 110700 | 33707777000 | 150000 | 150000 | 150100 | 150000 | 489 |
| 446 | 20240802 | 110600 | 33634424000 | 150000 | 150400 | 150400 | 150000 | 1537 |
| 447 | 20240802 | 110500 | 33403685800 | 150400 | 150100 | 150600 | 150100 | 773 |
| 448 | 20240802 | 110400 | 33287452200 | 150200 | 150000 | 150200 | 149900 | 1148 |
| 449 | 20240802 | 110300 | 33115216300 | 150000 | 150100 | 150300 | 150000 | 9615 |
| 450 | 20240802 | 110200 | 31672496300 | 150200 | 150100 | 150200 | 150100 | 643 |
| 451 | 20240802 | 110100 | 31575962600 | 150100 | 150400 | 150400 | 150100 | 3936 |
| 452 | 20240802 | 110000 | 30984654700 | 150300 | 150400 | 150500 | 150300 | 434 |
| 453 | 20240802 | 105900 | 30919382400 | 150500 | 150500 | 150600 | 150400 | 1922 |
| 454 | 20240802 | 105800 | 30630269400 | 150500 | 150600 | 150600 | 150400 | 704 |
| 455 | 20240802 | 105700 | 30524304400 | 150600 | 150500 | 150600 | 150500 | 364 |
| 456 | 20240802 | 105600 | 30469513700 | 150500 | 150500 | 150600 | 150500 | 260 |
| 457 | 20240802 | 105500 | 30430378600 | 150500 | 150500 | 150900 | 150400 | 1323 |
| 458 | 20240802 | 105400 | 30231252600 | 150600 | 150500 | 150600 | 150400 | 700 |
| 459 | 20240802 | 105300 | 30125939600 | 150500 | 150400 | 150700 | 150400 | 822 |
| 460 | 20240802 | 105200 | 30002243400 | 150400 | 150600 | 150800 | 150300 | 3248 |
| 461 | 20240802 | 105100 | 29513469200 | 150700 | 150700 | 150800 | 150600 | 482 |
| 462 | 20240802 | 105000 | 29440857100 | 150800 | 150800 | 150800 | 150700 | 187 |
| 463 | 20240802 | 104900 | 29412665500 | 150600 | 150600 | 150900 | 150600 | 588 |
| 464 | 20240802 | 104800 | 29324101700 | 150600 | 150800 | 150900 | 150600 | 2882 |
| 465 | 20240802 | 104700 | 28889867800 | 150800 | 150800 | 150900 | 150800 | 333 |
| 466 | 20240802 | 104600 | 28839637100 | 150900 | 150900 | 151000 | 150800 | 611 |
| 467 | 20240802 | 104500 | 28747449500 | 150900 | 151100 | 151500 | 150800 | 1790 |
| 468 | 20240802 | 104400 | 28477304400 | 151100 | 151100 | 151300 | 150800 | 497 |
| 469 | 20240802 | 104300 | 28402289800 | 151000 | 150700 | 151100 | 150700 | 483 |
| 470 | 20240802 | 104200 | 28329460600 | 150800 | 150800 | 150800 | 150700 | 488 |
| 471 | 20240802 | 104100 | 28255909200 | 150700 | 150900 | 150900 | 150700 | 1925 |
| 472 | 20240802 | 104000 | 27965645700 | 150900 | 150900 | 151100 | 150900 | 409 |
| 473 | 20240802 | 103900 | 27903902100 | 151000 | 151000 | 152000 | 150800 | 654 |
| 474 | 20240802 | 103800 | 27805064700 | 150900 | 150900 | 150900 | 150800 | 466 |
| 475 | 20240802 | 103700 | 27734756400 | 150800 | 150900 | 151000 | 150800 | 638 |
| 476 | 20240802 | 103600 | 27638522000 | 150900 | 151100 | 151100 | 150800 | 865 |
| 477 | 20240802 | 103500 | 27507978200 | 151000 | 151100 | 151100 | 151000 | 576 |
| 478 | 20240802 | 103400 | 27420986200 | 151100 | 151200 | 151200 | 151000 | 612 |
| 479 | 20240802 | 103300 | 27328533100 | 151100 | 151500 | 151500 | 151100 | 1330 |
| 480 | 20240802 | 103200 | 27127401500 | 151400 | 151600 | 151700 | 151300 | 529 |
| 481 | 20240802 | 103100 | 27047293800 | 151400 | 152200 | 152400 | 151400 | 814 |
| 482 | 20240802 | 103000 | 26923532300 | 152100 | 151900 | 152300 | 151700 | 1754 |
| 483 | 20240802 | 102900 | 26656832900 | 151700 | 151800 | 152100 | 151200 | 1085 |
| 484 | 20240802 | 102800 | 26492067500 | 151600 | 151400 | 152100 | 150900 | 3195 |
| 485 | 20240802 | 102700 | 26007740300 | 151400 | 151600 | 151600 | 151100 | 445 |
| 486 | 20240802 | 102600 | 25940392800 | 151400 | 151400 | 151600 | 150900 | 787 |
| 487 | 20240802 | 102500 | 25821288200 | 151400 | 151100 | 151500 | 151100 | 775 |
| 488 | 20240802 | 102400 | 25703961000 | 151300 | 150800 | 151400 | 150700 | 536 |
| 489 | 20240802 | 102300 | 25622973000 | 151000 | 150800 | 151100 | 150700 | 475 |
| 490 | 20240802 | 102200 | 25551347500 | 150800 | 150900 | 150900 | 150700 | 637 |
| 491 | 20240802 | 102100 | 25455320700 | 151000 | 150700 | 151000 | 150600 | 1058 |
| 492 | 20240802 | 102000 | 25295805200 | 150700 | 150700 | 150900 | 150700 | 701 |
| 493 | 20240802 | 101900 | 25190143000 | 150700 | 150800 | 150900 | 150700 | 348 |
| 494 | 20240802 | 101800 | 25137686300 | 150800 | 151000 | 151000 | 150800 | 1686 |
| 495 | 20240802 | 101700 | 24883295200 | 150900 | 151100 | 151200 | 150900 | 1315 |
| 496 | 20240802 | 101600 | 24684755100 | 151100 | 151200 | 151200 | 151000 | 536 |
| 497 | 20240802 | 101500 | 24603765300 | 151200 | 151300 | 151400 | 151100 | 310 |
| 498 | 20240802 | 101400 | 24556891600 | 151500 | 151300 | 151500 | 151100 | 502 |
| 499 | 20240802 | 101300 | 24480971000 | 151200 | 150900 | 151300 | 150900 | 2000 |
| 500 | 20240802 | 101200 | 24178719900 | 150800 | 150700 | 150900 | 150700 | 681 |
| 501 | 20240802 | 101100 | 24076038000 | 150800 | 150900 | 150900 | 150700 | 669 |
| 502 | 20240802 | 101000 | 23975171400 | 150900 | 151100 | 151200 | 150800 | 744 |
| 503 | 20240802 | 100900 | 23862863100 | 151100 | 151100 | 151200 | 150900 | 973 |
| 504 | 20240802 | 100800 | 23715917700 | 151200 | 151400 | 151400 | 151100 | 883 |
| 505 | 20240802 | 100700 | 23582382700 | 151300 | 151000 | 151500 | 151000 | 803 |
| 506 | 20240802 | 100600 | 23460917000 | 151000 | 151200 | 151300 | 150900 | 633 |
| 507 | 20240802 | 100500 | 23365285300 | 151000 | 151000 | 151000 | 150800 | 437 |
| 508 | 20240802 | 100400 | 23299344500 | 151000 | 151300 | 151300 | 150900 | 1029 |
| 509 | 20240802 | 100300 | 23143933300 | 151200 | 151600 | 151700 | 151200 | 548 |
| 510 | 20240802 | 100200 | 23060909200 | 151600 | 151300 | 151700 | 151300 | 840 |
| 511 | 20240802 | 100100 | 22933639600 | 151200 | 150500 | 151200 | 150400 | 860 |
| 512 | 20240802 | 100000 | 22804013100 | 150500 | 150500 | 150700 | 150400 | 1413 |
| 513 | 20240802 | 095900 | 22591451500 | 150600 | 150500 | 150600 | 150500 | 1174 |
| 514 | 20240802 | 095800 | 22414715200 | 150500 | 150500 | 150700 | 150500 | 521 |
| 515 | 20240802 | 095700 | 22336290600 | 150500 | 150500 | 150600 | 150400 | 352 |
| 516 | 20240802 | 095600 | 22283318100 | 150500 | 150600 | 150800 | 150300 | 1769 |
| 517 | 20240802 | 095500 | 22017094300 | 150600 | 150300 | 151000 | 150300 | 3727 |
| 518 | 20240802 | 095400 | 21455615700 | 150300 | 150900 | 151000 | 150300 | 5209 |
| 519 | 20240802 | 095300 | 20671032100 | 150900 | 150900 | 151000 | 150900 | 478 |
| 520 | 20240802 | 095200 | 20598899600 | 150900 | 150800 | 151000 | 150800 | 544 |
| 521 | 20240802 | 095100 | 20516816600 | 150900 | 151000 | 151200 | 150800 | 3202 |
| 522 | 20240802 | 095000 | 20033521200 | 151000 | 151100 | 151100 | 151000 | 649 |
| 523 | 20240802 | 094900 | 19935519900 | 151200 | 151000 | 151200 | 150900 | 703 |
| 524 | 20240802 | 094800 | 19829405700 | 151000 | 151300 | 151400 | 150900 | 2034 |
| 525 | 20240802 | 094700 | 19522084600 | 151400 | 151500 | 151500 | 151300 | 887 |
| 526 | 20240802 | 094600 | 19387804100 | 151500 | 151600 | 151600 | 151500 | 587 |
| 527 | 20240802 | 094500 | 19298843300 | 151500 | 151500 | 151800 | 151500 | 716 |
| 528 | 20240802 | 094400 | 19190331700 | 151500 | 151700 | 151700 | 151500 | 716 |
| 529 | 20240802 | 094300 | 19081785300 | 151700 | 151700 | 151900 | 151600 | 549 |
| 530 | 20240802 | 094200 | 18998484300 | 151700 | 151900 | 152000 | 151700 | 878 |
| 531 | 20240802 | 094100 | 18865177500 | 151900 | 151700 | 152000 | 151600 | 602 |
| 532 | 20240802 | 094000 | 18773790000 | 151700 | 152100 | 152100 | 151700 | 555 |
| 533 | 20240802 | 093900 | 18689469300 | 152200 | 152500 | 152500 | 152100 | 991 |
| 534 | 20240802 | 093800 | 18538501900 | 152600 | 152200 | 152600 | 152200 | 1144 |
| 535 | 20240802 | 093700 | 18364105900 | 152100 | 151700 | 152400 | 151700 | 1892 |
| 536 | 20240802 | 093600 | 18076732900 | 151600 | 151200 | 151700 | 151100 | 904 |
| 537 | 20240802 | 093500 | 17939938500 | 151200 | 150900 | 151400 | 150900 | 573 |
| 538 | 20240802 | 093400 | 17853319500 | 151000 | 150900 | 151000 | 150800 | 596 |
| 539 | 20240802 | 093300 | 17763379100 | 150900 | 151000 | 151200 | 150800 | 2008 |
| 540 | 20240802 | 093200 | 17460200200 | 151100 | 151400 | 152200 | 151000 | 3310 |
| 541 | 20240802 | 093100 | 16958743300 | 151500 | 151300 | 151500 | 151300 | 732 |
| 542 | 20240802 | 093000 | 16847918600 | 151300 | 151200 | 151500 | 151000 | 1394 |
| 543 | 20240802 | 092900 | 16637193900 | 151200 | 150900 | 151200 | 150900 | 1456 |
| 544 | 20240802 | 092800 | 16417368200 | 151000 | 150800 | 151100 | 150800 | 913 |
| 545 | 20240802 | 092700 | 16279594700 | 150900 | 150900 | 151000 | 150600 | 2409 |
| 546 | 20240802 | 092600 | 15916302100 | 150900 | 151000 | 151200 | 150900 | 1346 |
| 547 | 20240802 | 092500 | 15713061300 | 151000 | 150800 | 151100 | 150700 | 828 |
| 548 | 20240802 | 092400 | 15588198500 | 150700 | 151000 | 151100 | 150700 | 2811 |
| 549 | 20240802 | 092300 | 15164195200 | 151100 | 151400 | 151600 | 151000 | 2226 |
| 550 | 20240802 | 092200 | 14827652100 | 151400 | 151300 | 151600 | 151300 | 1321 |
| 551 | 20240802 | 092100 | 14627576900 | 151300 | 151600 | 151700 | 150700 | 4659 |
| 552 | 20240802 | 092000 | 13923326900 | 151500 | 151200 | 151700 | 151100 | 1700 |
| 553 | 20240802 | 091900 | 13665833700 | 151200 | 152500 | 152700 | 151000 | 5591 |
| 554 | 20240802 | 091800 | 12816468800 | 152600 | 153300 | 153300 | 152300 | 5214 |
| 555 | 20240802 | 091700 | 12020140800 | 153300 | 153500 | 155000 | 153000 | 5301 |
| 556 | 20240802 | 091600 | 11207646900 | 153500 | 153400 | 153600 | 153400 | 891 |
| 557 | 20240802 | 091500 | 11070871100 | 153400 | 153800 | 153800 | 153300 | 2928 |
| 558 | 20240802 | 091400 | 10621601100 | 153700 | 153400 | 154300 | 153400 | 1724 |
| 559 | 20240802 | 091300 | 10356451200 | 153400 | 153900 | 154000 | 153300 | 5573 |
| 560 | 20240802 | 091200 | 9499954700 | 153900 | 154200 | 154500 | 153800 | 3295 |
| 561 | 20240802 | 091100 | 8992761900 | 154100 | 154800 | 154800 | 154100 | 2987 |
| 562 | 20240802 | 091000 | 8531476700 | 154800 | 154800 | 154900 | 154400 | 1101 |
| 563 | 20240802 | 090900 | 8361204800 | 154700 | 154400 | 154800 | 154100 | 4129 |
| 564 | 20240802 | 090800 | 7723778900 | 154700 | 153900 | 154700 | 153800 | 2762 |
| 565 | 20240802 | 090700 | 7298313300 | 153900 | 154600 | 154600 | 153900 | 5622 |
| 566 | 20240802 | 090600 | 6431746400 | 154600 | 155500 | 155500 | 154000 | 5983 |
| 567 | 20240802 | 090500 | 5507425700 | 155500 | 156700 | 157600 | 155300 | 6635 |
| 568 | 20240802 | 090400 | 4469168000 | 156800 | 157200 | 157500 | 156600 | 3254 |
| 569 | 20240802 | 090300 | 3957938900 | 157400 | 156800 | 157800 | 156400 | 6273 |
| 570 | 20240802 | 090200 | 2973700600 | 156700 | 158000 | 158000 | 156700 | 8017 |
| 571 | 20240802 | 090100 | 1712944000 | 158100 | 160000 | 160000 | 157800 | 3962 |
| 572 | 20240802 | 090000 | 1083059700 | 159800 | 160800 | 160800 | 159700 | 6739 |