33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 183000 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 6945 |
| 3 | 20240802 | 182900 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 4 | 20240802 | 182800 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 5 | 20240802 | 182700 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 6 | 20240802 | 182600 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 7 | 20240802 | 182500 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 8 | 20240802 | 182400 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 9 | 20240802 | 182300 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 10 | 20240802 | 182200 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 11 | 20240802 | 182100 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 12 | 20240802 | 182000 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 13 | 20240802 | 181900 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 14 | 20240802 | 181800 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 15 | 20240802 | 181700 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 16 | 20240802 | 181600 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 17 | 20240802 | 181500 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 18 | 20240802 | 181400 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 19 | 20240802 | 181300 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 20 | 20240802 | 181200 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 21 | 20240802 | 181100 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 22 | 20240802 | 181000 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 23 | 20240802 | 180900 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 24 | 20240802 | 180800 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 25 | 20240802 | 180700 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 26 | 20240802 | 180600 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 27 | 20240802 | 180500 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 28 | 20240802 | 180400 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 29 | 20240802 | 180300 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 30 | 20240802 | 180200 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 31 | 20240802 | 180100 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 32 | 20240802 | 180000 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 6945 |
| 33 | 20240802 | 175900 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 34 | 20240802 | 175800 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 35 | 20240802 | 175700 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 36 | 20240802 | 175600 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 37 | 20240802 | 175500 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 38 | 20240802 | 175400 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 39 | 20240802 | 175300 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 40 | 20240802 | 175200 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 41 | 20240802 | 175100 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 42 | 20240802 | 175000 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 43 | 20240802 | 174900 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 44 | 20240802 | 174800 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 45 | 20240802 | 174700 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 46 | 20240802 | 174600 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 47 | 20240802 | 174500 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 48 | 20240802 | 174400 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 49 | 20240802 | 174300 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 50 | 20240802 | 174200 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 51 | 20240802 | 174100 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 52 | 20240802 | 174000 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 53 | 20240802 | 173900 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 54 | 20240802 | 173800 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 55 | 20240802 | 173700 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 56 | 20240802 | 173600 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 57 | 20240802 | 173500 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 58 | 20240802 | 173400 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 59 | 20240802 | 173300 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 60 | 20240802 | 173200 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 61 | 20240802 | 173100 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 62 | 20240802 | 173000 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 6945 |
| 63 | 20240802 | 172900 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 64 | 20240802 | 172800 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 65 | 20240802 | 172700 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 66 | 20240802 | 172600 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 67 | 20240802 | 172500 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 68 | 20240802 | 172400 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 69 | 20240802 | 172300 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 70 | 20240802 | 172200 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 71 | 20240802 | 172100 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 72 | 20240802 | 172000 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 73 | 20240802 | 171900 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 74 | 20240802 | 171800 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 75 | 20240802 | 171700 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 76 | 20240802 | 171600 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 77 | 20240802 | 171500 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 78 | 20240802 | 171400 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 79 | 20240802 | 171300 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 80 | 20240802 | 171200 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 81 | 20240802 | 171100 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 82 | 20240802 | 171000 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 83 | 20240802 | 170900 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 84 | 20240802 | 170800 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 85 | 20240802 | 170700 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 86 | 20240802 | 170600 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 87 | 20240802 | 170500 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 88 | 20240802 | 170400 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 89 | 20240802 | 170300 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 90 | 20240802 | 170200 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 91 | 20240802 | 170100 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 92 | 20240802 | 170000 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 6945 |
| 93 | 20240802 | 165900 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 94 | 20240802 | 165800 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 95 | 20240802 | 165700 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 96 | 20240802 | 165600 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 97 | 20240802 | 165500 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 98 | 20240802 | 165400 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 99 | 20240802 | 165300 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 100 | 20240802 | 165200 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 101 | 20240802 | 165100 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 102 | 20240802 | 165000 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 103 | 20240802 | 164900 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 104 | 20240802 | 164800 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 105 | 20240802 | 164700 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 106 | 20240802 | 164600 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 107 | 20240802 | 164500 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 108 | 20240802 | 164400 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 109 | 20240802 | 164300 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 110 | 20240802 | 164200 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 111 | 20240802 | 164100 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 112 | 20240802 | 164000 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 113 | 20240802 | 163900 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 114 | 20240802 | 163800 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 115 | 20240802 | 163700 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 116 | 20240802 | 163600 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 117 | 20240802 | 163500 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 118 | 20240802 | 163400 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 119 | 20240802 | 163300 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 120 | 20240802 | 163200 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 121 | 20240802 | 163100 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 122 | 20240802 | 163000 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 6945 |
| 123 | 20240802 | 162900 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 124 | 20240802 | 162800 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 125 | 20240802 | 162700 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 126 | 20240802 | 162600 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 127 | 20240802 | 162500 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 128 | 20240802 | 162400 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 129 | 20240802 | 162300 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 130 | 20240802 | 162200 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 131 | 20240802 | 162100 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 132 | 20240802 | 162000 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 133 | 20240802 | 161900 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 134 | 20240802 | 161800 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 135 | 20240802 | 161700 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 136 | 20240802 | 161600 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 137 | 20240802 | 161500 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 138 | 20240802 | 161400 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 139 | 20240802 | 161300 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 140 | 20240802 | 161200 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 141 | 20240802 | 161100 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 142 | 20240802 | 161000 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 143 | 20240802 | 160900 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 144 | 20240802 | 160800 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 145 | 20240802 | 160700 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 146 | 20240802 | 160600 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 147 | 20240802 | 160500 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 148 | 20240802 | 160400 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 149 | 20240802 | 160300 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 150 | 20240802 | 160200 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 151 | 20240802 | 160100 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 152 | 20240802 | 160000 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 6945 |
| 153 | 20240802 | 155900 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 154 | 20240802 | 155800 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 155 | 20240802 | 155700 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 156 | 20240802 | 155600 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 157 | 20240802 | 155500 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 158 | 20240802 | 155400 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 159 | 20240802 | 155300 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 160 | 20240802 | 155200 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 161 | 20240802 | 155100 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 162 | 20240802 | 155000 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 163 | 20240802 | 154900 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 164 | 20240802 | 154800 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 165 | 20240802 | 154700 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 166 | 20240802 | 154600 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 167 | 20240802 | 154500 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 168 | 20240802 | 154400 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 169 | 20240802 | 154300 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 170 | 20240802 | 154200 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 171 | 20240802 | 154100 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 172 | 20240802 | 154000 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 173 | 20240802 | 153900 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 174 | 20240802 | 153800 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 175 | 20240802 | 153700 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 176 | 20240802 | 153600 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 177 | 20240802 | 153500 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 178 | 20240802 | 153400 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 179 | 20240802 | 153300 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 180 | 20240802 | 153200 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 181 | 20240802 | 153100 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 0 |
| 182 | 20240802 | 153000 | 78842250200 | 179500 | 179500 | 179500 | 179500 | 13890 |
| 183 | 20240802 | 152900 | 77595622700 | 179500 | 179500 | 179500 | 179500 | 0 |
| 184 | 20240802 | 152800 | 77595622700 | 179500 | 179500 | 179500 | 179500 | 0 |
| 185 | 20240802 | 152700 | 77595622700 | 179500 | 179500 | 179500 | 179500 | 0 |
| 186 | 20240802 | 152600 | 77595622700 | 179500 | 179500 | 179500 | 179500 | 0 |
| 187 | 20240802 | 152500 | 77595622700 | 179500 | 179500 | 179500 | 179500 | 0 |
| 188 | 20240802 | 152400 | 77595622700 | 179500 | 179500 | 179500 | 179500 | 0 |
| 189 | 20240802 | 152300 | 77595622700 | 179500 | 179500 | 179500 | 179500 | 0 |
| 190 | 20240802 | 152200 | 77595622700 | 179500 | 179500 | 179500 | 179500 | 0 |
| 191 | 20240802 | 152100 | 77595622700 | 179500 | 179500 | 179500 | 179500 | 0 |
| 192 | 20240802 | 152000 | 77595622700 | 179500 | 179500 | 179500 | 179500 | 0 |
| 193 | 20240802 | 151900 | 77595622700 | 179500 | 179300 | 179500 | 179000 | 2655 |
| 194 | 20240802 | 151800 | 77119832000 | 179300 | 179600 | 179700 | 179300 | 2157 |
| 195 | 20240802 | 151700 | 76732670200 | 179600 | 179200 | 179800 | 179100 | 3157 |
| 196 | 20240802 | 151600 | 76166087900 | 179100 | 178600 | 179100 | 178600 | 1738 |
| 197 | 20240802 | 151500 | 75855136400 | 178600 | 178700 | 179300 | 178000 | 3870 |
| 198 | 20240802 | 151400 | 75163370300 | 178800 | 178700 | 178800 | 178500 | 2688 |
| 199 | 20240802 | 151300 | 74683084800 | 178600 | 178600 | 179000 | 178500 | 2371 |
| 200 | 20240802 | 151200 | 74259301100 | 178500 | 178200 | 178600 | 178000 | 2279 |
| 201 | 20240802 | 151100 | 73852949000 | 178100 | 177300 | 178100 | 177300 | 2436 |
| 202 | 20240802 | 151000 | 73419830600 | 177200 | 176900 | 177300 | 176900 | 1453 |
| 203 | 20240802 | 150900 | 73162523000 | 176900 | 176700 | 177000 | 176600 | 3822 |
| 204 | 20240802 | 150800 | 72487043900 | 176800 | 176000 | 176800 | 176000 | 3450 |
| 205 | 20240802 | 150700 | 71878704700 | 176100 | 175800 | 176100 | 175700 | 1877 |
| 206 | 20240802 | 150600 | 71548507300 | 175800 | 175800 | 176000 | 175700 | 883 |
| 207 | 20240802 | 150500 | 71393277900 | 175900 | 176000 | 176100 | 175800 | 620 |
| 208 | 20240802 | 150400 | 71284224000 | 176100 | 176000 | 176100 | 176000 | 882 |
| 209 | 20240802 | 150300 | 71128948100 | 176000 | 176100 | 176200 | 175900 | 1295 |
| 210 | 20240802 | 150200 | 70900932500 | 176200 | 176300 | 176300 | 176100 | 486 |
| 211 | 20240802 | 150100 | 70815310400 | 176300 | 176400 | 176400 | 176200 | 430 |
| 212 | 20240802 | 150000 | 70739499000 | 176400 | 176400 | 176700 | 176300 | 1174 |
| 213 | 20240802 | 145900 | 70532326800 | 176400 | 176500 | 176500 | 176300 | 216 |
| 214 | 20240802 | 145800 | 70494221300 | 176500 | 176700 | 176800 | 176200 | 2493 |
| 215 | 20240802 | 145700 | 70054045600 | 176700 | 176800 | 176800 | 176600 | 526 |
| 216 | 20240802 | 145600 | 69961103100 | 176700 | 176800 | 176800 | 176700 | 318 |
| 217 | 20240802 | 145500 | 69904911800 | 176800 | 176800 | 176800 | 176700 | 667 |
| 218 | 20240802 | 145400 | 69787047300 | 176800 | 177000 | 177000 | 176700 | 499 |
| 219 | 20240802 | 145300 | 69698803900 | 176800 | 176600 | 176900 | 176500 | 1248 |
| 220 | 20240802 | 145200 | 69478213300 | 176800 | 176800 | 176900 | 176600 | 789 |
| 221 | 20240802 | 145100 | 69338750300 | 176800 | 176900 | 176900 | 176800 | 541 |
| 222 | 20240802 | 145000 | 69243066800 | 176900 | 176800 | 177000 | 176800 | 175 |
| 223 | 20240802 | 144900 | 69212109900 | 176800 | 176600 | 177000 | 176600 | 436 |
| 224 | 20240802 | 144800 | 69135020100 | 176700 | 177000 | 177100 | 176600 | 956 |
| 225 | 20240802 | 144700 | 68966007600 | 177000 | 176800 | 177000 | 176600 | 1080 |
| 226 | 20240802 | 144600 | 68775083800 | 176800 | 177000 | 177000 | 176700 | 1506 |
| 227 | 20240802 | 144500 | 68508707500 | 177000 | 177000 | 177100 | 176900 | 403 |
| 228 | 20240802 | 144400 | 68437377000 | 177200 | 177100 | 177300 | 177000 | 1016 |
| 229 | 20240802 | 144300 | 68257392000 | 177100 | 176800 | 177100 | 176700 | 656 |
| 230 | 20240802 | 144200 | 68141323400 | 176800 | 176700 | 176900 | 176700 | 340 |
| 231 | 20240802 | 144100 | 68081215200 | 176800 | 176200 | 176800 | 176200 | 2006 |
| 232 | 20240802 | 144000 | 67727167100 | 176200 | 175800 | 176200 | 175800 | 1098 |
| 233 | 20240802 | 143900 | 67533882100 | 175800 | 175900 | 176000 | 175700 | 1150 |
| 234 | 20240802 | 143800 | 67331729400 | 175900 | 175800 | 176000 | 175800 | 1600 |
| 235 | 20240802 | 143700 | 67050430300 | 175900 | 175800 | 175900 | 175800 | 1069 |
| 236 | 20240802 | 143600 | 66862473800 | 175800 | 175900 | 176000 | 175700 | 994 |
| 237 | 20240802 | 143500 | 66687769200 | 175900 | 176000 | 176100 | 175700 | 521 |
| 238 | 20240802 | 143400 | 66596141300 | 176100 | 175700 | 176200 | 175700 | 1010 |
| 239 | 20240802 | 143300 | 66418380200 | 175700 | 175600 | 175900 | 175400 | 912 |
| 240 | 20240802 | 143200 | 66258265500 | 175500 | 175600 | 175700 | 175500 | 1567 |
| 241 | 20240802 | 143100 | 65983211800 | 175600 | 176000 | 176100 | 175600 | 1565 |
| 242 | 20240802 | 143000 | 65708112700 | 176100 | 176200 | 176200 | 176000 | 435 |
| 243 | 20240802 | 142900 | 65631518400 | 176200 | 175800 | 176200 | 175500 | 3536 |
| 244 | 20240802 | 142800 | 65010314100 | 175800 | 176000 | 176000 | 175800 | 765 |
| 245 | 20240802 | 142700 | 64875744900 | 176000 | 176100 | 176100 | 175800 | 666 |
| 246 | 20240802 | 142600 | 64758556100 | 176000 | 176400 | 176400 | 176000 | 1052 |
| 247 | 20240802 | 142500 | 64573123500 | 176400 | 176100 | 176400 | 175800 | 1816 |
| 248 | 20240802 | 142400 | 64253360000 | 176100 | 176400 | 176400 | 176100 | 1214 |
| 249 | 20240802 | 142300 | 64039387700 | 176500 | 176500 | 176600 | 176400 | 214 |
| 250 | 20240802 | 142200 | 64001624700 | 176400 | 176300 | 176600 | 176300 | 1319 |
| 251 | 20240802 | 142100 | 63768922900 | 176300 | 176300 | 176300 | 176200 | 345 |
| 252 | 20240802 | 142000 | 63708101400 | 176300 | 176300 | 176400 | 176200 | 592 |
| 253 | 20240802 | 141900 | 63603754300 | 176300 | 176200 | 176300 | 176100 | 179 |
| 254 | 20240802 | 141800 | 63572204500 | 176300 | 176200 | 176400 | 176200 | 421 |
| 255 | 20240802 | 141700 | 63497995900 | 176200 | 176300 | 176400 | 176200 | 244 |
| 256 | 20240802 | 141600 | 63454988800 | 176300 | 176400 | 176400 | 176200 | 210 |
| 257 | 20240802 | 141500 | 63417971800 | 176400 | 176200 | 176400 | 176200 | 104 |
| 258 | 20240802 | 141400 | 63399640600 | 176400 | 176300 | 176500 | 176300 | 237 |
| 259 | 20240802 | 141300 | 63357838700 | 176200 | 176400 | 176500 | 176200 | 363 |
| 260 | 20240802 | 141200 | 63293855400 | 176400 | 176400 | 176500 | 176400 | 161 |
| 261 | 20240802 | 141100 | 63265454100 | 176400 | 176400 | 176500 | 176400 | 98 |
| 262 | 20240802 | 141000 | 63248166800 | 176400 | 176400 | 176500 | 176200 | 416 |
| 263 | 20240802 | 140900 | 63174790900 | 176400 | 176000 | 176500 | 176000 | 923 |
| 264 | 20240802 | 140800 | 63012114700 | 176000 | 176000 | 176100 | 175900 | 404 |
| 265 | 20240802 | 140700 | 62941036500 | 176000 | 176200 | 176200 | 175900 | 257 |
| 266 | 20240802 | 140600 | 62895788200 | 176200 | 176100 | 176300 | 176100 | 154 |
| 267 | 20240802 | 140500 | 62868650500 | 176200 | 176200 | 176300 | 176100 | 476 |
| 268 | 20240802 | 140400 | 62784788400 | 176200 | 175800 | 176200 | 175800 | 1679 |
| 269 | 20240802 | 140300 | 62489168600 | 175800 | 175900 | 175900 | 175800 | 1348 |
| 270 | 20240802 | 140200 | 62252124200 | 175900 | 175900 | 176000 | 175900 | 493 |
| 271 | 20240802 | 140100 | 62165404800 | 176000 | 176000 | 176000 | 175900 | 182 |
| 272 | 20240802 | 140000 | 62133375000 | 176000 | 176000 | 176100 | 175900 | 315 |
| 273 | 20240802 | 135900 | 62077940800 | 175900 | 176100 | 176100 | 175900 | 1068 |
| 274 | 20240802 | 135800 | 61889987600 | 176100 | 176100 | 176200 | 176000 | 652 |
| 275 | 20240802 | 135700 | 61775180300 | 176100 | 175900 | 176200 | 175900 | 174 |
| 276 | 20240802 | 135600 | 61744549000 | 175900 | 176000 | 176200 | 175900 | 1662 |
| 277 | 20240802 | 135500 | 61452144700 | 176100 | 176100 | 176300 | 175900 | 1173 |
| 278 | 20240802 | 135400 | 61245592200 | 176200 | 176000 | 176200 | 176000 | 444 |
| 279 | 20240802 | 135300 | 61167428000 | 176100 | 176000 | 176100 | 175900 | 396 |
| 280 | 20240802 | 135200 | 61097743200 | 176000 | 176000 | 176100 | 175900 | 699 |
| 281 | 20240802 | 135100 | 60974719700 | 176100 | 176200 | 176200 | 176000 | 394 |
| 282 | 20240802 | 135000 | 60905319900 | 176300 | 176300 | 176500 | 176200 | 356 |
| 283 | 20240802 | 134900 | 60842547800 | 176400 | 176300 | 176400 | 176300 | 83 |
| 284 | 20240802 | 134800 | 60827910900 | 176300 | 176300 | 176300 | 176200 | 81 |
| 285 | 20240802 | 134700 | 60813632200 | 176300 | 176300 | 176300 | 176000 | 136 |
| 286 | 20240802 | 134600 | 60789670700 | 176300 | 176100 | 176300 | 176000 | 238 |
| 287 | 20240802 | 134500 | 60747760000 | 176100 | 176000 | 176100 | 175900 | 252 |
| 288 | 20240802 | 134400 | 60703407300 | 175900 | 176200 | 176200 | 175900 | 2029 |
| 289 | 20240802 | 134300 | 60346328600 | 176200 | 176200 | 176400 | 176200 | 517 |
| 290 | 20240802 | 134200 | 60255205100 | 176200 | 176300 | 176400 | 176200 | 388 |
| 291 | 20240802 | 134100 | 60186810100 | 176400 | 176300 | 176400 | 176300 | 156 |
| 292 | 20240802 | 134000 | 60159297600 | 176600 | 176600 | 176600 | 176300 | 1002 |
| 293 | 20240802 | 133900 | 59982514800 | 176500 | 176500 | 176600 | 176400 | 608 |
| 294 | 20240802 | 133800 | 59875196600 | 176600 | 176500 | 176600 | 176400 | 135 |
| 295 | 20240802 | 133700 | 59851368900 | 176400 | 176800 | 176800 | 176400 | 1037 |
| 296 | 20240802 | 133600 | 59668315000 | 176800 | 176800 | 176800 | 176700 | 250 |
| 297 | 20240802 | 133500 | 59624139200 | 176800 | 176600 | 176800 | 176500 | 249 |
| 298 | 20240802 | 133400 | 59580154700 | 176700 | 176600 | 176700 | 176500 | 293 |
| 299 | 20240802 | 133300 | 59528426400 | 176600 | 176500 | 176600 | 176500 | 89 |
| 300 | 20240802 | 133200 | 59512712800 | 176500 | 176600 | 176700 | 176500 | 431 |
| 301 | 20240802 | 133100 | 59436610700 | 176700 | 176500 | 176700 | 176500 | 72 |
| 302 | 20240802 | 133000 | 59423900100 | 176500 | 176600 | 176600 | 176200 | 676 |
| 303 | 20240802 | 132900 | 59304692000 | 176600 | 176600 | 176600 | 176400 | 300 |
| 304 | 20240802 | 132800 | 59251750500 | 176500 | 176500 | 176500 | 176400 | 66 |
| 305 | 20240802 | 132700 | 59240101600 | 176500 | 176600 | 176600 | 176300 | 403 |
| 306 | 20240802 | 132600 | 59169003900 | 176700 | 176900 | 176900 | 176600 | 389 |
| 307 | 20240802 | 132500 | 59100238700 | 176900 | 176800 | 176900 | 176800 | 113 |
| 308 | 20240802 | 132400 | 59080255400 | 176800 | 177200 | 177200 | 176600 | 434 |
| 309 | 20240802 | 132300 | 59003467600 | 177200 | 177200 | 177300 | 177100 | 92 |
| 310 | 20240802 | 132200 | 58987165700 | 177200 | 176600 | 177300 | 176400 | 348 |
| 311 | 20240802 | 132100 | 58925633100 | 176700 | 176900 | 177300 | 176300 | 970 |
| 312 | 20240802 | 132000 | 58754180200 | 176900 | 176800 | 177000 | 176700 | 186 |
| 313 | 20240802 | 131900 | 58721288000 | 176600 | 176300 | 176600 | 176300 | 456 |
| 314 | 20240802 | 131800 | 58640790800 | 176300 | 176300 | 176400 | 175900 | 2640 |
| 315 | 20240802 | 131700 | 58176056300 | 176400 | 176200 | 176400 | 176200 | 247 |
| 316 | 20240802 | 131600 | 58132494700 | 176300 | 176100 | 176500 | 176100 | 403 |
| 317 | 20240802 | 131500 | 58061448900 | 176100 | 176300 | 176300 | 176000 | 659 |
| 318 | 20240802 | 131400 | 57945396400 | 176300 | 176400 | 176500 | 176100 | 1675 |
| 319 | 20240802 | 131300 | 57650201200 | 176400 | 176300 | 176400 | 176300 | 482 |
| 320 | 20240802 | 131200 | 57565189500 | 176300 | 176400 | 176500 | 176200 | 589 |
| 321 | 20240802 | 131100 | 57461340900 | 176400 | 176700 | 176700 | 176300 | 1290 |
| 322 | 20240802 | 131000 | 57233694800 | 176700 | 176600 | 176700 | 176400 | 651 |
| 323 | 20240802 | 130900 | 57118784600 | 176600 | 177200 | 177200 | 176600 | 1380 |
| 324 | 20240802 | 130800 | 56874789800 | 177000 | 177100 | 177300 | 177000 | 987 |
| 325 | 20240802 | 130700 | 56699986500 | 177100 | 176800 | 177200 | 176800 | 1422 |
| 326 | 20240802 | 130600 | 56448482800 | 176700 | 177300 | 177400 | 176700 | 2972 |
| 327 | 20240802 | 130500 | 55922359300 | 177300 | 177500 | 177500 | 177300 | 720 |
| 328 | 20240802 | 130400 | 55794611100 | 177400 | 177500 | 177500 | 177400 | 526 |
| 329 | 20240802 | 130300 | 55701288400 | 177400 | 177600 | 177600 | 177400 | 285 |
| 330 | 20240802 | 130200 | 55650709100 | 177500 | 177600 | 177600 | 177400 | 481 |
| 331 | 20240802 | 130100 | 55565336300 | 177500 | 177600 | 177600 | 177500 | 608 |
| 332 | 20240802 | 130000 | 55457378600 | 177700 | 177900 | 178000 | 177700 | 321 |
| 333 | 20240802 | 125900 | 55400294700 | 177900 | 177900 | 178000 | 177800 | 478 |
| 334 | 20240802 | 125800 | 55315280100 | 178000 | 178000 | 178100 | 178000 | 97 |
| 335 | 20240802 | 125700 | 55298013900 | 178100 | 177900 | 178100 | 177700 | 320 |
| 336 | 20240802 | 125600 | 55241067500 | 177900 | 178000 | 178100 | 177600 | 267 |
| 337 | 20240802 | 125500 | 55193595100 | 178100 | 177700 | 178100 | 177600 | 673 |
| 338 | 20240802 | 125400 | 55073932600 | 177700 | 177600 | 177700 | 177600 | 124 |
| 339 | 20240802 | 125300 | 55051905600 | 177700 | 177600 | 177800 | 177500 | 579 |
| 340 | 20240802 | 125200 | 54949069000 | 177500 | 177600 | 177700 | 177500 | 172 |
| 341 | 20240802 | 125100 | 54918524600 | 177600 | 177700 | 177800 | 177600 | 264 |
| 342 | 20240802 | 125000 | 54871625700 | 177800 | 177700 | 177800 | 177700 | 136 |
| 343 | 20240802 | 124900 | 54847455100 | 177700 | 177800 | 177900 | 177700 | 378 |
| 344 | 20240802 | 124800 | 54780259400 | 177800 | 177800 | 177800 | 177800 | 157 |
| 345 | 20240802 | 124700 | 54752344800 | 177800 | 177800 | 177900 | 177800 | 187 |
| 346 | 20240802 | 124600 | 54719088800 | 177900 | 177900 | 178000 | 177800 | 357 |
| 347 | 20240802 | 124500 | 54655573500 | 177900 | 177500 | 177900 | 177500 | 265 |
| 348 | 20240802 | 124400 | 54608468000 | 177500 | 177500 | 177600 | 177500 | 133 |
| 349 | 20240802 | 124300 | 54584858100 | 177600 | 177500 | 177600 | 177400 | 359 |
| 350 | 20240802 | 124200 | 54521150700 | 177500 | 177800 | 177800 | 177500 | 914 |
| 351 | 20240802 | 124100 | 54358820500 | 177900 | 178100 | 178100 | 177800 | 119 |
| 352 | 20240802 | 124000 | 54337646300 | 178100 | 178100 | 178100 | 177800 | 266 |
| 353 | 20240802 | 123900 | 54290325000 | 178000 | 178200 | 178200 | 177900 | 190 |
| 354 | 20240802 | 123800 | 54256515400 | 178200 | 178000 | 178200 | 177900 | 243 |
| 355 | 20240802 | 123700 | 54213244900 | 178000 | 178000 | 178200 | 178000 | 212 |
| 356 | 20240802 | 123600 | 54175489100 | 178000 | 178100 | 178100 | 177900 | 51 |
| 357 | 20240802 | 123500 | 54166406900 | 178100 | 178200 | 178300 | 177800 | 542 |
| 358 | 20240802 | 123400 | 54069824600 | 178100 | 178300 | 178300 | 178100 | 184 |
| 359 | 20240802 | 123300 | 54037033300 | 178300 | 178100 | 178300 | 178000 | 118 |
| 360 | 20240802 | 123200 | 54016018600 | 178000 | 177700 | 178400 | 177600 | 568 |
| 361 | 20240802 | 123100 | 53914889000 | 177600 | 177700 | 177800 | 177500 | 108 |
| 362 | 20240802 | 123000 | 53895709800 | 177500 | 177700 | 177900 | 177400 | 1467 |
| 363 | 20240802 | 122900 | 53635203000 | 177600 | 177800 | 177800 | 177600 | 677 |
| 364 | 20240802 | 122800 | 53514917700 | 177700 | 177700 | 177800 | 177700 | 147 |
| 365 | 20240802 | 122700 | 53488793300 | 177700 | 177800 | 177800 | 177700 | 67 |
| 366 | 20240802 | 122600 | 53476886600 | 177700 | 177800 | 177800 | 177700 | 244 |
| 367 | 20240802 | 122500 | 53433526200 | 177700 | 177700 | 177800 | 177700 | 126 |
| 368 | 20240802 | 122400 | 53411135300 | 177700 | 177700 | 177700 | 177700 | 316 |
| 369 | 20240802 | 122300 | 53354982100 | 177700 | 177700 | 177800 | 177700 | 364 |
| 370 | 20240802 | 122200 | 53290299000 | 177700 | 177800 | 177900 | 177700 | 337 |
| 371 | 20240802 | 122100 | 53230377200 | 177800 | 177800 | 178100 | 177800 | 142 |
| 372 | 20240802 | 122000 | 53205128300 | 178100 | 178000 | 178100 | 177800 | 471 |
| 373 | 20240802 | 121900 | 53121315400 | 178000 | 177900 | 178000 | 177900 | 249 |
| 374 | 20240802 | 121800 | 53077013300 | 177900 | 177900 | 178000 | 177900 | 105 |
| 375 | 20240802 | 121700 | 53058333700 | 178000 | 178000 | 178100 | 177900 | 201 |
| 376 | 20240802 | 121600 | 53022568600 | 177900 | 178100 | 178100 | 177900 | 246 |
| 377 | 20240802 | 121500 | 52978798500 | 178000 | 178100 | 178200 | 178000 | 302 |
| 378 | 20240802 | 121400 | 52925031400 | 178300 | 178000 | 178300 | 178000 | 86 |
| 379 | 20240802 | 121300 | 52909716600 | 178000 | 178300 | 178300 | 178000 | 328 |
| 380 | 20240802 | 121200 | 52851283800 | 178000 | 178700 | 178700 | 178000 | 481 |
| 381 | 20240802 | 121100 | 52765504400 | 178700 | 177900 | 178800 | 177800 | 1067 |
| 382 | 20240802 | 121000 | 52575445900 | 177900 | 177800 | 177900 | 177800 | 253 |
| 383 | 20240802 | 120900 | 52530444700 | 177800 | 177800 | 177900 | 177800 | 130 |
| 384 | 20240802 | 120800 | 52507329700 | 177900 | 177900 | 178000 | 177800 | 205 |
| 385 | 20240802 | 120700 | 52470861700 | 178000 | 178000 | 178100 | 177900 | 248 |
| 386 | 20240802 | 120600 | 52426717000 | 178000 | 178100 | 178300 | 178000 | 316 |
| 387 | 20240802 | 120500 | 52370437500 | 178100 | 178200 | 178200 | 178100 | 291 |
| 388 | 20240802 | 120400 | 52318601000 | 178200 | 178100 | 178300 | 178100 | 177 |
| 389 | 20240802 | 120300 | 52287059200 | 178100 | 178500 | 178500 | 178100 | 1059 |
| 390 | 20240802 | 120200 | 52098323600 | 178500 | 178400 | 178500 | 178200 | 577 |
| 391 | 20240802 | 120100 | 51995429300 | 178400 | 178400 | 178500 | 178300 | 112 |
| 392 | 20240802 | 120000 | 51975446600 | 178300 | 178400 | 178600 | 178200 | 449 |
| 393 | 20240802 | 115900 | 51895313900 | 178400 | 178600 | 178600 | 178000 | 135 |
| 394 | 20240802 | 115800 | 51871244700 | 178600 | 178300 | 178600 | 177800 | 980 |
| 395 | 20240802 | 115700 | 51696725700 | 178300 | 178900 | 178900 | 178300 | 615 |
| 396 | 20240802 | 115600 | 51586925400 | 178900 | 178600 | 178900 | 178600 | 675 |
| 397 | 20240802 | 115500 | 51466256900 | 178700 | 178600 | 178700 | 178500 | 609 |
| 398 | 20240802 | 115400 | 51357499500 | 178600 | 178700 | 178700 | 178600 | 465 |
| 399 | 20240802 | 115300 | 51274417600 | 178700 | 178800 | 178800 | 178700 | 108 |
| 400 | 20240802 | 115200 | 51255114800 | 178700 | 178800 | 178800 | 178700 | 219 |
| 401 | 20240802 | 115100 | 51215964900 | 178800 | 178600 | 178800 | 178600 | 481 |
| 402 | 20240802 | 115000 | 51130016500 | 178600 | 178700 | 178800 | 178000 | 2792 |
| 403 | 20240802 | 114900 | 50632425600 | 178700 | 178700 | 178700 | 178500 | 140 |
| 404 | 20240802 | 114800 | 50607418900 | 178700 | 178800 | 178800 | 178600 | 221 |
| 405 | 20240802 | 114700 | 50567924600 | 178800 | 178800 | 178900 | 178800 | 159 |
| 406 | 20240802 | 114600 | 50539491400 | 178900 | 178500 | 178900 | 178400 | 573 |
| 407 | 20240802 | 114500 | 50437188400 | 178500 | 178600 | 178700 | 178500 | 793 |
| 408 | 20240802 | 114400 | 50295603200 | 178700 | 178700 | 178800 | 178700 | 178 |
| 409 | 20240802 | 114300 | 50263789900 | 178800 | 178700 | 178900 | 178700 | 394 |
| 410 | 20240802 | 114200 | 50193358900 | 178700 | 178900 | 179000 | 178700 | 159 |
| 411 | 20240802 | 114100 | 50164922500 | 179000 | 178700 | 179000 | 178600 | 167 |
| 412 | 20240802 | 114000 | 50135063500 | 178700 | 178900 | 179000 | 178700 | 845 |
| 413 | 20240802 | 113900 | 49984013200 | 179000 | 178900 | 179000 | 178900 | 365 |
| 414 | 20240802 | 113800 | 49918710700 | 178900 | 179000 | 179000 | 178900 | 30 |
| 415 | 20240802 | 113700 | 49913341400 | 178900 | 178900 | 179300 | 178900 | 453 |
| 416 | 20240802 | 113600 | 49832246100 | 178900 | 178800 | 179000 | 178800 | 381 |
| 417 | 20240802 | 113500 | 49764092100 | 178800 | 178800 | 178900 | 178800 | 454 |
| 418 | 20240802 | 113400 | 49682905300 | 178800 | 179000 | 179100 | 178800 | 265 |
| 419 | 20240802 | 113300 | 49635488500 | 179000 | 179000 | 179100 | 179000 | 179 |
| 420 | 20240802 | 113200 | 49603447400 | 179300 | 179200 | 179400 | 178900 | 207 |
| 421 | 20240802 | 113100 | 49566401900 | 179400 | 179700 | 179700 | 178900 | 1105 |
| 422 | 20240802 | 113000 | 49368489800 | 179700 | 179400 | 179700 | 179200 | 595 |
| 423 | 20240802 | 112900 | 49261717300 | 179400 | 179400 | 179500 | 179400 | 216 |
| 424 | 20240802 | 112800 | 49222966500 | 179400 | 179300 | 179500 | 179300 | 198 |
| 425 | 20240802 | 112700 | 49187449800 | 179300 | 179500 | 179500 | 179300 | 232 |
| 426 | 20240802 | 112600 | 49145828600 | 179500 | 179200 | 179500 | 179100 | 797 |
| 427 | 20240802 | 112500 | 49002984400 | 179100 | 179200 | 179400 | 179100 | 538 |
| 428 | 20240802 | 112400 | 48906553200 | 179100 | 180000 | 180000 | 179000 | 1196 |
| 429 | 20240802 | 112300 | 48691949800 | 180000 | 179600 | 180000 | 179200 | 262 |
| 430 | 20240802 | 112200 | 48644859600 | 179500 | 179200 | 179600 | 179100 | 462 |
| 431 | 20240802 | 112100 | 48561972800 | 179200 | 179400 | 179500 | 179000 | 614 |
| 432 | 20240802 | 112000 | 48451935800 | 179300 | 179100 | 179400 | 179000 | 204 |
| 433 | 20240802 | 111900 | 48415374800 | 179100 | 179500 | 179500 | 179000 | 1075 |
| 434 | 20240802 | 111800 | 48222690600 | 179500 | 179700 | 179700 | 179400 | 739 |
| 435 | 20240802 | 111700 | 48090086800 | 179700 | 179300 | 179900 | 179300 | 1735 |
| 436 | 20240802 | 111600 | 47778714300 | 179400 | 179300 | 179400 | 179300 | 138 |
| 437 | 20240802 | 111500 | 47753969100 | 179300 | 180100 | 180100 | 179300 | 2664 |
| 438 | 20240802 | 111400 | 47275472300 | 180100 | 180200 | 180300 | 180100 | 1212 |
| 439 | 20240802 | 111300 | 47057066200 | 180200 | 179800 | 180200 | 179500 | 2308 |
| 440 | 20240802 | 111200 | 46641633700 | 179900 | 179700 | 180000 | 179600 | 966 |
| 441 | 20240802 | 111100 | 46467891500 | 179700 | 179900 | 179900 | 179700 | 320 |
| 442 | 20240802 | 111000 | 46410341900 | 179800 | 179700 | 180000 | 179700 | 278 |
| 443 | 20240802 | 110900 | 46360344700 | 179700 | 180000 | 180000 | 179700 | 731 |
| 444 | 20240802 | 110800 | 46228855500 | 180000 | 179900 | 180100 | 179800 | 1185 |
| 445 | 20240802 | 110700 | 46015589700 | 179900 | 179800 | 179900 | 179600 | 265 |
| 446 | 20240802 | 110600 | 45967927400 | 179800 | 179600 | 179900 | 179500 | 990 |
| 447 | 20240802 | 110500 | 45790000500 | 179600 | 180100 | 180100 | 179600 | 453 |
| 448 | 20240802 | 110400 | 45708519000 | 180100 | 179900 | 180100 | 179900 | 334 |
| 449 | 20240802 | 110300 | 45648384000 | 179900 | 180100 | 180300 | 179900 | 634 |
| 450 | 20240802 | 110200 | 45534217700 | 180300 | 180000 | 180400 | 180000 | 287 |
| 451 | 20240802 | 110100 | 45482470500 | 179700 | 179600 | 180400 | 179500 | 1731 |
| 452 | 20240802 | 110000 | 45170951100 | 179500 | 179900 | 179900 | 179500 | 838 |
| 453 | 20240802 | 105900 | 45020415100 | 179800 | 179600 | 180200 | 179600 | 1431 |
| 454 | 20240802 | 105800 | 44762853300 | 179700 | 179600 | 179800 | 179500 | 224 |
| 455 | 20240802 | 105700 | 44722615200 | 179600 | 179300 | 180000 | 178800 | 1922 |
| 456 | 20240802 | 105600 | 44377594400 | 179300 | 179700 | 179800 | 179300 | 829 |
| 457 | 20240802 | 105500 | 44228716000 | 179800 | 180400 | 180500 | 179700 | 589 |
| 458 | 20240802 | 105400 | 44122635900 | 180500 | 180900 | 180900 | 180400 | 1506 |
| 459 | 20240802 | 105300 | 43850595200 | 180800 | 180500 | 181100 | 180500 | 4814 |
| 460 | 20240802 | 105200 | 42979779400 | 180500 | 178800 | 180600 | 178700 | 5761 |
| 461 | 20240802 | 105100 | 41944988200 | 178900 | 179100 | 179200 | 178800 | 1960 |
| 462 | 20240802 | 105000 | 41594025900 | 179100 | 178700 | 179100 | 178500 | 2792 |
| 463 | 20240802 | 104900 | 41094990500 | 178700 | 178200 | 178700 | 178000 | 1913 |
| 464 | 20240802 | 104800 | 40753897700 | 178300 | 178000 | 178700 | 178000 | 604 |
| 465 | 20240802 | 104700 | 40646073200 | 178000 | 178600 | 178900 | 178000 | 1738 |
| 466 | 20240802 | 104600 | 40335718400 | 178600 | 177800 | 178600 | 177500 | 2827 |
| 467 | 20240802 | 104500 | 39832815800 | 177800 | 177000 | 177900 | 177000 | 1402 |
| 468 | 20240802 | 104400 | 39583931800 | 177000 | 177000 | 177000 | 176800 | 339 |
| 469 | 20240802 | 104300 | 39523950000 | 176800 | 177100 | 177100 | 176800 | 492 |
| 470 | 20240802 | 104200 | 39436835800 | 177100 | 176600 | 177100 | 176400 | 1839 |
| 471 | 20240802 | 104100 | 39111662600 | 176600 | 176800 | 176800 | 176300 | 1737 |
| 472 | 20240802 | 104000 | 38805106900 | 176700 | 176200 | 176800 | 176000 | 928 |
| 473 | 20240802 | 103900 | 38641465000 | 176200 | 176000 | 176600 | 175700 | 1050 |
| 474 | 20240802 | 103800 | 38456401600 | 175500 | 175600 | 175900 | 175000 | 2218 |
| 475 | 20240802 | 103700 | 38067506800 | 175600 | 175200 | 175600 | 175000 | 4310 |
| 476 | 20240802 | 103600 | 37312128200 | 175300 | 175200 | 175800 | 174900 | 6328 |
| 477 | 20240802 | 103500 | 36203879800 | 175400 | 176000 | 176100 | 175200 | 6862 |
| 478 | 20240802 | 103400 | 34998619100 | 176100 | 176400 | 176500 | 176000 | 2968 |
| 479 | 20240802 | 103300 | 34475779200 | 176400 | 176600 | 176800 | 176400 | 959 |
| 480 | 20240802 | 103200 | 34306446500 | 176600 | 176600 | 176700 | 176600 | 624 |
| 481 | 20240802 | 103100 | 34196232600 | 176600 | 176600 | 176700 | 176500 | 689 |
| 482 | 20240802 | 103000 | 34074532400 | 176500 | 176400 | 176700 | 176000 | 2625 |
| 483 | 20240802 | 102900 | 33611769000 | 176400 | 176700 | 176700 | 176100 | 5396 |
| 484 | 20240802 | 102800 | 32659808800 | 176700 | 177000 | 177000 | 176600 | 1598 |
| 485 | 20240802 | 102700 | 32377372900 | 176900 | 177100 | 177100 | 176600 | 4082 |
| 486 | 20240802 | 102600 | 31655339400 | 177100 | 177300 | 177300 | 177100 | 1038 |
| 487 | 20240802 | 102500 | 31471417600 | 177200 | 177300 | 177400 | 177000 | 2259 |
| 488 | 20240802 | 102400 | 31071169700 | 177300 | 177200 | 178000 | 176900 | 8696 |
| 489 | 20240802 | 102300 | 29530712100 | 177200 | 177200 | 177700 | 177100 | 4642 |
| 490 | 20240802 | 102200 | 28707449300 | 177300 | 177400 | 177700 | 177200 | 2332 |
| 491 | 20240802 | 102100 | 28293875200 | 177300 | 178300 | 178300 | 177100 | 12099 |
| 492 | 20240802 | 102000 | 26143788800 | 178300 | 178600 | 178700 | 178200 | 1260 |
| 493 | 20240802 | 101900 | 25919052100 | 178600 | 178800 | 178800 | 178400 | 996 |
| 494 | 20240802 | 101800 | 25741197100 | 178700 | 179000 | 179200 | 178600 | 925 |
| 495 | 20240802 | 101700 | 25575789600 | 178900 | 178500 | 179000 | 178500 | 624 |
| 496 | 20240802 | 101600 | 25464244000 | 178500 | 178300 | 178800 | 178300 | 721 |
| 497 | 20240802 | 101500 | 25335527600 | 178200 | 178500 | 178500 | 178100 | 4859 |
| 498 | 20240802 | 101400 | 24469788400 | 178400 | 178500 | 178800 | 178200 | 4138 |
| 499 | 20240802 | 101300 | 23731501700 | 178500 | 178600 | 178900 | 178400 | 2202 |
| 500 | 20240802 | 101200 | 23338377500 | 178600 | 179300 | 179300 | 178600 | 1444 |
| 501 | 20240802 | 101100 | 23079998300 | 179300 | 179500 | 179700 | 179300 | 1406 |
| 502 | 20240802 | 101000 | 22827656000 | 179600 | 179000 | 179600 | 179000 | 1101 |
| 503 | 20240802 | 100900 | 22630082900 | 179000 | 178600 | 179200 | 178600 | 682 |
| 504 | 20240802 | 100800 | 22508049300 | 178700 | 178900 | 178900 | 178500 | 3214 |
| 505 | 20240802 | 100700 | 21933994200 | 178900 | 179100 | 179200 | 178800 | 495 |
| 506 | 20240802 | 100600 | 21845393500 | 179100 | 179100 | 179300 | 179000 | 691 |
| 507 | 20240802 | 100500 | 21721621100 | 179100 | 179100 | 179300 | 179000 | 695 |
| 508 | 20240802 | 100400 | 21597086900 | 179100 | 179100 | 179200 | 178600 | 3496 |
| 509 | 20240802 | 100300 | 20972103600 | 179100 | 179000 | 179200 | 179000 | 338 |
| 510 | 20240802 | 100200 | 20911579200 | 179100 | 178800 | 179100 | 178700 | 625 |
| 511 | 20240802 | 100100 | 20799778700 | 178800 | 178700 | 178900 | 178700 | 521 |
| 512 | 20240802 | 100000 | 20706640200 | 178800 | 178900 | 179000 | 178700 | 962 |
| 513 | 20240802 | 095900 | 20534612200 | 178900 | 179100 | 179100 | 178900 | 1445 |
| 514 | 20240802 | 095800 | 20275964400 | 179000 | 179200 | 179300 | 179000 | 1499 |
| 515 | 20240802 | 095700 | 20007498400 | 179200 | 179100 | 179300 | 179000 | 872 |
| 516 | 20240802 | 095600 | 19851333300 | 179100 | 179000 | 179200 | 179000 | 291 |
| 517 | 20240802 | 095500 | 19799221100 | 179000 | 179400 | 179400 | 179000 | 1498 |
| 518 | 20240802 | 095400 | 19530803200 | 179300 | 179400 | 179500 | 179300 | 639 |
| 519 | 20240802 | 095300 | 19416221800 | 179400 | 179500 | 179500 | 179300 | 1061 |
| 520 | 20240802 | 095200 | 19225888400 | 179600 | 179400 | 179900 | 179300 | 799 |
| 521 | 20240802 | 095100 | 19082482100 | 179400 | 179700 | 179800 | 179300 | 2217 |
| 522 | 20240802 | 095000 | 18684545300 | 179700 | 179700 | 179800 | 179500 | 1997 |
| 523 | 20240802 | 094900 | 18325856800 | 179700 | 179700 | 179800 | 179700 | 300 |
| 524 | 20240802 | 094800 | 18271944600 | 179700 | 179700 | 180100 | 179700 | 1740 |
| 525 | 20240802 | 094700 | 17958984900 | 179700 | 179800 | 179900 | 179700 | 802 |
| 526 | 20240802 | 094600 | 17814808900 | 179800 | 180000 | 180100 | 179800 | 1144 |
| 527 | 20240802 | 094500 | 17608958300 | 180000 | 180200 | 180300 | 180000 | 1882 |
| 528 | 20240802 | 094400 | 17270033400 | 180100 | 180400 | 180800 | 180100 | 825 |
| 529 | 20240802 | 094300 | 17121261000 | 180400 | 180100 | 180600 | 180000 | 275 |
| 530 | 20240802 | 094200 | 17071678900 | 180000 | 179900 | 180500 | 179900 | 1693 |
| 531 | 20240802 | 094100 | 16766529600 | 180000 | 179900 | 180100 | 179700 | 891 |
| 532 | 20240802 | 094000 | 16606304000 | 179800 | 179900 | 180000 | 179700 | 627 |
| 533 | 20240802 | 093900 | 16493583600 | 179900 | 181100 | 181100 | 179900 | 1277 |
| 534 | 20240802 | 093800 | 16263178300 | 181100 | 181100 | 181400 | 181100 | 593 |
| 535 | 20240802 | 093700 | 16155723900 | 181200 | 181100 | 181500 | 181000 | 680 |
| 536 | 20240802 | 093600 | 16032490700 | 181100 | 181200 | 181400 | 181100 | 1492 |
| 537 | 20240802 | 093500 | 15761989200 | 181200 | 181500 | 181600 | 181200 | 786 |
| 538 | 20240802 | 093400 | 15619430700 | 181500 | 181500 | 181900 | 181400 | 1542 |
| 539 | 20240802 | 093300 | 15339247100 | 181700 | 182000 | 182000 | 181200 | 2861 |
| 540 | 20240802 | 093200 | 14819207900 | 182100 | 181000 | 182100 | 181000 | 5486 |
| 541 | 20240802 | 093100 | 13822478300 | 181000 | 179900 | 181000 | 179600 | 3631 |
| 542 | 20240802 | 093000 | 13167227500 | 179600 | 179700 | 179900 | 179500 | 827 |
| 543 | 20240802 | 092900 | 13018618900 | 179600 | 179600 | 179600 | 179400 | 733 |
| 544 | 20240802 | 092800 | 12887043300 | 179600 | 180300 | 180300 | 179600 | 714 |
| 545 | 20240802 | 092700 | 12758620100 | 180300 | 179900 | 180300 | 179500 | 951 |
| 546 | 20240802 | 092600 | 12587484500 | 179900 | 180100 | 180100 | 179500 | 776 |
| 547 | 20240802 | 092500 | 12448040200 | 180000 | 179500 | 180000 | 179300 | 1067 |
| 548 | 20240802 | 092400 | 12256580100 | 179400 | 180100 | 180200 | 179400 | 1677 |
| 549 | 20240802 | 092300 | 11954922800 | 180100 | 180300 | 180300 | 180100 | 593 |
| 550 | 20240802 | 092200 | 11848064500 | 180400 | 180400 | 180600 | 180100 | 1063 |
| 551 | 20240802 | 092100 | 11656243300 | 180100 | 179900 | 180600 | 179800 | 1218 |
| 552 | 20240802 | 092000 | 11436523400 | 179900 | 179400 | 180100 | 179300 | 773 |
| 553 | 20240802 | 091900 | 11297660700 | 179400 | 179400 | 180500 | 179400 | 2638 |
| 554 | 20240802 | 091800 | 10822897000 | 179300 | 178900 | 179500 | 178800 | 1845 |
| 555 | 20240802 | 091700 | 10492599800 | 178800 | 179000 | 179700 | 178700 | 4038 |
| 556 | 20240802 | 091600 | 9769446600 | 178900 | 179200 | 179300 | 178800 | 3023 |
| 557 | 20240802 | 091500 | 9228183700 | 179200 | 179600 | 179600 | 179200 | 1405 |
| 558 | 20240802 | 091400 | 8976160800 | 179600 | 179600 | 179700 | 179500 | 612 |
| 559 | 20240802 | 091300 | 8866252300 | 179600 | 179800 | 179800 | 179300 | 830 |
| 560 | 20240802 | 091200 | 8717189400 | 179800 | 179100 | 179800 | 179000 | 1234 |
| 561 | 20240802 | 091100 | 8496072100 | 179000 | 179500 | 179600 | 179000 | 4543 |
| 562 | 20240802 | 091000 | 7681789800 | 179500 | 180100 | 180100 | 179500 | 3023 |
| 563 | 20240802 | 090900 | 7138613700 | 180000 | 180100 | 181000 | 179900 | 5747 |
| 564 | 20240802 | 090800 | 6102395200 | 180000 | 180600 | 180700 | 180000 | 2713 |
| 565 | 20240802 | 090700 | 5613154500 | 180600 | 180300 | 181000 | 180300 | 1995 |
| 566 | 20240802 | 090600 | 5252677600 | 180300 | 180500 | 180600 | 180200 | 1688 |
| 567 | 20240802 | 090500 | 4948215500 | 180500 | 181200 | 181400 | 180500 | 3435 |
| 568 | 20240802 | 090400 | 4326894100 | 181200 | 179900 | 181500 | 179700 | 2713 |
| 569 | 20240802 | 090300 | 3836890900 | 179700 | 179600 | 180000 | 179100 | 2481 |
| 570 | 20240802 | 090200 | 3391055800 | 179500 | 179800 | 180100 | 179100 | 2715 |
| 571 | 20240802 | 090100 | 2903879600 | 179800 | 178700 | 180800 | 178700 | 4350 |
| 572 | 20240802 | 090000 | 2121234600 | 178800 | 178200 | 179900 | 178100 | 11139 |