34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240801 | 184700 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 7276 |
| 3 | 20240801 | 184600 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 4 | 20240801 | 184500 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 5 | 20240801 | 184400 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 6 | 20240801 | 184300 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 7 | 20240801 | 184200 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 8 | 20240801 | 184100 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 9 | 20240801 | 184000 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 10 | 20240801 | 183900 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 11 | 20240801 | 183800 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 12 | 20240801 | 183700 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 13 | 20240801 | 183600 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 14 | 20240801 | 183500 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 15 | 20240801 | 183400 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 16 | 20240801 | 183300 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 17 | 20240801 | 183200 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 18 | 20240801 | 183100 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 19 | 20240801 | 183000 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 20 | 20240801 | 182900 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 21 | 20240801 | 182800 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 22 | 20240801 | 182700 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 23 | 20240801 | 182600 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 24 | 20240801 | 182500 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 25 | 20240801 | 182400 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 26 | 20240801 | 182300 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 27 | 20240801 | 182200 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 28 | 20240801 | 182100 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 29 | 20240801 | 182000 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 30 | 20240801 | 181900 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 31 | 20240801 | 181800 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 32 | 20240801 | 181700 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 7276 |
| 33 | 20240801 | 181600 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 34 | 20240801 | 181500 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 35 | 20240801 | 181400 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 36 | 20240801 | 181300 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 37 | 20240801 | 181200 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 38 | 20240801 | 181100 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 39 | 20240801 | 181000 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 40 | 20240801 | 180900 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 41 | 20240801 | 180800 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 42 | 20240801 | 180700 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 43 | 20240801 | 180600 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 44 | 20240801 | 180500 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 45 | 20240801 | 180400 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 46 | 20240801 | 180300 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 47 | 20240801 | 180200 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 48 | 20240801 | 180100 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 49 | 20240801 | 180000 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 50 | 20240801 | 175900 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 51 | 20240801 | 175800 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 52 | 20240801 | 175700 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 53 | 20240801 | 175600 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 54 | 20240801 | 175500 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 55 | 20240801 | 175400 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 56 | 20240801 | 175300 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 57 | 20240801 | 175200 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 58 | 20240801 | 175100 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 59 | 20240801 | 175000 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 60 | 20240801 | 174900 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 61 | 20240801 | 174800 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 62 | 20240801 | 174700 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 7276 |
| 63 | 20240801 | 174600 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 64 | 20240801 | 174500 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 65 | 20240801 | 174400 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 66 | 20240801 | 174300 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 67 | 20240801 | 174200 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 68 | 20240801 | 174100 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 69 | 20240801 | 174000 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 70 | 20240801 | 173900 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 71 | 20240801 | 173800 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 72 | 20240801 | 173700 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 73 | 20240801 | 173600 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 74 | 20240801 | 173500 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 75 | 20240801 | 173400 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 76 | 20240801 | 173300 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 77 | 20240801 | 173200 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 78 | 20240801 | 173100 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 79 | 20240801 | 173000 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 80 | 20240801 | 172900 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 81 | 20240801 | 172800 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 82 | 20240801 | 172700 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 83 | 20240801 | 172600 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 84 | 20240801 | 172500 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 85 | 20240801 | 172400 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 86 | 20240801 | 172300 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 87 | 20240801 | 172200 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 88 | 20240801 | 172100 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 89 | 20240801 | 172000 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 90 | 20240801 | 171900 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 91 | 20240801 | 171800 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 92 | 20240801 | 171700 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 7276 |
| 93 | 20240801 | 171600 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 94 | 20240801 | 171500 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 95 | 20240801 | 171400 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 96 | 20240801 | 171300 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 97 | 20240801 | 171200 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 98 | 20240801 | 171100 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 99 | 20240801 | 171000 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 100 | 20240801 | 170900 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 101 | 20240801 | 170800 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 102 | 20240801 | 170700 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 103 | 20240801 | 170600 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 104 | 20240801 | 170500 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 105 | 20240801 | 170400 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 106 | 20240801 | 170300 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 107 | 20240801 | 170200 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 108 | 20240801 | 170100 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 109 | 20240801 | 170000 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 110 | 20240801 | 165900 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 111 | 20240801 | 165800 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 112 | 20240801 | 165700 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 113 | 20240801 | 165600 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 114 | 20240801 | 165500 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 115 | 20240801 | 165400 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 116 | 20240801 | 165300 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 117 | 20240801 | 165200 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 118 | 20240801 | 165100 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 119 | 20240801 | 165000 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 120 | 20240801 | 164900 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 121 | 20240801 | 164800 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 122 | 20240801 | 164700 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 7276 |
| 123 | 20240801 | 164600 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 124 | 20240801 | 164500 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 125 | 20240801 | 164400 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 126 | 20240801 | 164300 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 127 | 20240801 | 164200 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 128 | 20240801 | 164100 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 129 | 20240801 | 164000 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 130 | 20240801 | 163900 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 131 | 20240801 | 163800 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 132 | 20240801 | 163700 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 133 | 20240801 | 163600 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 134 | 20240801 | 163500 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 135 | 20240801 | 163400 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 136 | 20240801 | 163300 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 137 | 20240801 | 163200 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 138 | 20240801 | 163100 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 139 | 20240801 | 163000 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 140 | 20240801 | 162900 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 141 | 20240801 | 162800 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 142 | 20240801 | 162700 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 143 | 20240801 | 162600 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 144 | 20240801 | 162500 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 145 | 20240801 | 162400 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 146 | 20240801 | 162300 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 147 | 20240801 | 162200 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 148 | 20240801 | 162100 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 149 | 20240801 | 162000 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 150 | 20240801 | 161900 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 151 | 20240801 | 161800 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 152 | 20240801 | 161700 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 7276 |
| 153 | 20240801 | 161600 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 154 | 20240801 | 161500 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 155 | 20240801 | 161400 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 156 | 20240801 | 161300 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 157 | 20240801 | 161200 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 158 | 20240801 | 161100 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 159 | 20240801 | 161000 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 160 | 20240801 | 160900 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 161 | 20240801 | 160800 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 162 | 20240801 | 160700 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 163 | 20240801 | 160600 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 164 | 20240801 | 160500 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 165 | 20240801 | 160400 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 166 | 20240801 | 160300 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 167 | 20240801 | 160200 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 168 | 20240801 | 160100 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 169 | 20240801 | 160000 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 170 | 20240801 | 155900 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 171 | 20240801 | 155800 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 172 | 20240801 | 155700 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 173 | 20240801 | 155600 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 174 | 20240801 | 155500 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 175 | 20240801 | 155400 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 176 | 20240801 | 155300 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 177 | 20240801 | 155200 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 178 | 20240801 | 155100 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 179 | 20240801 | 155000 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 180 | 20240801 | 154900 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 181 | 20240801 | 154800 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 182 | 20240801 | 154700 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 7276 |
| 183 | 20240801 | 154600 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 184 | 20240801 | 154500 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 185 | 20240801 | 154400 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 186 | 20240801 | 154300 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 187 | 20240801 | 154200 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 188 | 20240801 | 154100 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 189 | 20240801 | 154000 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 190 | 20240801 | 153900 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 191 | 20240801 | 153800 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 192 | 20240801 | 153700 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 193 | 20240801 | 153600 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 194 | 20240801 | 153500 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 195 | 20240801 | 153400 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 196 | 20240801 | 153300 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 197 | 20240801 | 153200 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 198 | 20240801 | 153100 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 0 |
| 199 | 20240801 | 153000 | 46025394900 | 119900 | 119900 | 119900 | 119900 | 7276 |
| 200 | 20240801 | 152900 | 45153002500 | 119700 | 119700 | 119700 | 119700 | 0 |
| 201 | 20240801 | 152800 | 45153002500 | 119700 | 119700 | 119700 | 119700 | 0 |
| 202 | 20240801 | 152700 | 45153002500 | 119700 | 119700 | 119700 | 119700 | 0 |
| 203 | 20240801 | 152600 | 45153002500 | 119700 | 119700 | 119700 | 119700 | 0 |
| 204 | 20240801 | 152500 | 45153002500 | 119700 | 119700 | 119700 | 119700 | 0 |
| 205 | 20240801 | 152400 | 45153002500 | 119700 | 119700 | 119700 | 119700 | 0 |
| 206 | 20240801 | 152300 | 45153002500 | 119700 | 119700 | 119700 | 119700 | 0 |
| 207 | 20240801 | 152200 | 45153002500 | 119700 | 119700 | 119700 | 119700 | 0 |
| 208 | 20240801 | 152100 | 45153002500 | 119700 | 119700 | 119700 | 119700 | 0 |
| 209 | 20240801 | 152000 | 45153002500 | 119700 | 119700 | 119700 | 119700 | 0 |
| 210 | 20240801 | 151900 | 45153002500 | 119700 | 119600 | 119800 | 119600 | 718 |
| 211 | 20240801 | 151800 | 45067034500 | 119700 | 119900 | 120000 | 119600 | 1104 |
| 212 | 20240801 | 151700 | 44934771900 | 120000 | 119800 | 120000 | 119700 | 854 |
| 213 | 20240801 | 151600 | 44832408400 | 119800 | 119900 | 119900 | 119700 | 321 |
| 214 | 20240801 | 151500 | 44793956800 | 119900 | 119900 | 119900 | 119800 | 191 |
| 215 | 20240801 | 151400 | 44771061500 | 119800 | 119800 | 119900 | 119800 | 405 |
| 216 | 20240801 | 151300 | 44722514300 | 119900 | 119700 | 119900 | 119700 | 750 |
| 217 | 20240801 | 151200 | 44632640900 | 119800 | 119700 | 119900 | 119700 | 989 |
| 218 | 20240801 | 151100 | 44514156500 | 119800 | 119800 | 119800 | 119600 | 817 |
| 219 | 20240801 | 151000 | 44416377600 | 119800 | 119800 | 119800 | 119700 | 714 |
| 220 | 20240801 | 150900 | 44330875000 | 119800 | 119700 | 119800 | 119700 | 326 |
| 221 | 20240801 | 150800 | 44291828700 | 119700 | 119900 | 119900 | 119700 | 329 |
| 222 | 20240801 | 150700 | 44252405100 | 119900 | 120000 | 120000 | 119700 | 383 |
| 223 | 20240801 | 150600 | 44206489800 | 119900 | 119800 | 120000 | 119700 | 1645 |
| 224 | 20240801 | 150500 | 44009423800 | 119800 | 120100 | 120100 | 119700 | 2853 |
| 225 | 20240801 | 150400 | 43667535000 | 120200 | 120100 | 120200 | 120100 | 495 |
| 226 | 20240801 | 150300 | 43608069500 | 120100 | 120000 | 120200 | 120000 | 443 |
| 227 | 20240801 | 150200 | 43554865500 | 120000 | 120000 | 120100 | 119900 | 1591 |
| 228 | 20240801 | 150100 | 43363926900 | 120000 | 120200 | 120200 | 120000 | 955 |
| 229 | 20240801 | 150000 | 43249215800 | 120100 | 120100 | 120300 | 120100 | 924 |
| 230 | 20240801 | 145900 | 43138154400 | 120200 | 120200 | 120300 | 120100 | 739 |
| 231 | 20240801 | 145800 | 43049347200 | 120200 | 120200 | 120300 | 120200 | 228 |
| 232 | 20240801 | 145700 | 43021937300 | 120300 | 120300 | 120300 | 120200 | 376 |
| 233 | 20240801 | 145600 | 42976712400 | 120200 | 120300 | 120400 | 120200 | 618 |
| 234 | 20240801 | 145500 | 42902353800 | 120300 | 120400 | 120500 | 120200 | 557 |
| 235 | 20240801 | 145400 | 42835314800 | 120500 | 120400 | 120500 | 120400 | 135 |
| 236 | 20240801 | 145300 | 42819053600 | 120400 | 120400 | 120500 | 120400 | 205 |
| 237 | 20240801 | 145200 | 42794357700 | 120400 | 120300 | 120500 | 120300 | 871 |
| 238 | 20240801 | 145100 | 42689468100 | 120300 | 120500 | 120500 | 120300 | 225 |
| 239 | 20240801 | 145000 | 42662375600 | 120400 | 120500 | 120500 | 120400 | 325 |
| 240 | 20240801 | 144900 | 42623227100 | 120500 | 120400 | 120600 | 120300 | 375 |
| 241 | 20240801 | 144800 | 42578060700 | 120300 | 120300 | 120400 | 120300 | 249 |
| 242 | 20240801 | 144700 | 42548085900 | 120400 | 120400 | 120400 | 120300 | 193 |
| 243 | 20240801 | 144600 | 42524852800 | 120400 | 120600 | 120700 | 120300 | 961 |
| 244 | 20240801 | 144500 | 42409028500 | 120600 | 120600 | 120700 | 120500 | 285 |
| 245 | 20240801 | 144400 | 42374643700 | 120500 | 120300 | 120900 | 120300 | 1057 |
| 246 | 20240801 | 144300 | 42247050700 | 120300 | 120300 | 120600 | 120300 | 797 |
| 247 | 20240801 | 144200 | 42151041600 | 120400 | 120300 | 120400 | 120100 | 957 |
| 248 | 20240801 | 144100 | 42035942600 | 120300 | 120200 | 120300 | 120200 | 421 |
| 249 | 20240801 | 144000 | 41985323500 | 120200 | 120500 | 120500 | 120200 | 402 |
| 250 | 20240801 | 143900 | 41936918900 | 120500 | 120400 | 120500 | 120300 | 254 |
| 251 | 20240801 | 143800 | 41906333200 | 120400 | 120200 | 120500 | 120200 | 912 |
| 252 | 20240801 | 143700 | 41796568500 | 120300 | 120200 | 120300 | 120200 | 496 |
| 253 | 20240801 | 143600 | 41736937400 | 120100 | 120100 | 120200 | 120100 | 296 |
| 254 | 20240801 | 143500 | 41701365800 | 120200 | 120100 | 120200 | 120100 | 307 |
| 255 | 20240801 | 143400 | 41664467100 | 120200 | 120200 | 120300 | 120100 | 856 |
| 256 | 20240801 | 143300 | 41561600600 | 120300 | 120300 | 120300 | 120200 | 185 |
| 257 | 20240801 | 143200 | 41539351500 | 120200 | 120300 | 120400 | 120200 | 233 |
| 258 | 20240801 | 143100 | 41511325700 | 120400 | 120400 | 120400 | 120300 | 402 |
| 259 | 20240801 | 143000 | 41462935400 | 120300 | 120500 | 120600 | 120300 | 534 |
| 260 | 20240801 | 142900 | 41398592900 | 120500 | 120500 | 120600 | 120500 | 146 |
| 261 | 20240801 | 142800 | 41380987600 | 120600 | 120700 | 120700 | 120600 | 326 |
| 262 | 20240801 | 142700 | 41341650500 | 120600 | 120500 | 120700 | 120500 | 214 |
| 263 | 20240801 | 142600 | 41315834800 | 120500 | 120400 | 120700 | 120400 | 333 |
| 264 | 20240801 | 142500 | 41275727300 | 120400 | 120200 | 120400 | 120200 | 264 |
| 265 | 20240801 | 142400 | 41243944500 | 120200 | 120500 | 120500 | 120200 | 595 |
| 266 | 20240801 | 142300 | 41172352600 | 120500 | 120400 | 120500 | 120300 | 1055 |
| 267 | 20240801 | 142200 | 41045358600 | 120300 | 120300 | 120400 | 120300 | 491 |
| 268 | 20240801 | 142100 | 40986260100 | 120300 | 120300 | 120400 | 120300 | 482 |
| 269 | 20240801 | 142000 | 40928244400 | 120400 | 120300 | 120400 | 120200 | 276 |
| 270 | 20240801 | 141900 | 40895038800 | 120300 | 120300 | 120300 | 120200 | 196 |
| 271 | 20240801 | 141800 | 40871460700 | 120300 | 120400 | 120400 | 120200 | 293 |
| 272 | 20240801 | 141700 | 40836205200 | 120400 | 120400 | 120400 | 120300 | 253 |
| 273 | 20240801 | 141600 | 40805745400 | 120300 | 120200 | 120400 | 120100 | 1096 |
| 274 | 20240801 | 141500 | 40673983100 | 120200 | 120100 | 120200 | 120000 | 277 |
| 275 | 20240801 | 141400 | 40640716200 | 120200 | 120000 | 120400 | 120000 | 2084 |
| 276 | 20240801 | 141300 | 40390349600 | 120100 | 120000 | 120200 | 119900 | 316 |
| 277 | 20240801 | 141200 | 40352412300 | 120000 | 120200 | 120300 | 119900 | 4532 |
| 278 | 20240801 | 141100 | 39808241000 | 120200 | 120400 | 120400 | 120200 | 1062 |
| 279 | 20240801 | 141000 | 39680504900 | 120300 | 120400 | 120400 | 120300 | 487 |
| 280 | 20240801 | 140900 | 39621886900 | 120400 | 120700 | 120800 | 120200 | 2300 |
| 281 | 20240801 | 140800 | 39344854800 | 120700 | 120800 | 120800 | 120700 | 427 |
| 282 | 20240801 | 140700 | 39293276200 | 120900 | 121000 | 121000 | 120800 | 532 |
| 283 | 20240801 | 140600 | 39228955900 | 121000 | 120900 | 121000 | 120900 | 115 |
| 284 | 20240801 | 140500 | 39215043600 | 121000 | 120800 | 121000 | 120800 | 226 |
| 285 | 20240801 | 140400 | 39187720800 | 120800 | 120900 | 120900 | 120800 | 104 |
| 286 | 20240801 | 140300 | 39175148100 | 120900 | 120900 | 121000 | 120800 | 310 |
| 287 | 20240801 | 140200 | 39137667800 | 120800 | 120900 | 121000 | 120800 | 626 |
| 288 | 20240801 | 140100 | 39062014700 | 120900 | 120900 | 121000 | 120900 | 718 |
| 289 | 20240801 | 140000 | 38975203900 | 120800 | 120800 | 121000 | 120800 | 550 |
| 290 | 20240801 | 135900 | 38908710700 | 120800 | 120900 | 121000 | 120800 | 212 |
| 291 | 20240801 | 135800 | 38883080900 | 120800 | 120900 | 121100 | 120800 | 758 |
| 292 | 20240801 | 135700 | 38791432800 | 121000 | 121100 | 121200 | 121000 | 312 |
| 293 | 20240801 | 135600 | 38753661600 | 121000 | 120900 | 121000 | 120900 | 412 |
| 294 | 20240801 | 135500 | 38703811300 | 120900 | 120900 | 121000 | 120900 | 171 |
| 295 | 20240801 | 135400 | 38683127100 | 120900 | 121000 | 121100 | 120900 | 206 |
| 296 | 20240801 | 135300 | 38658205600 | 121000 | 121100 | 121200 | 121000 | 375 |
| 297 | 20240801 | 135200 | 38612797000 | 121100 | 120900 | 121100 | 120800 | 521 |
| 298 | 20240801 | 135100 | 38549785200 | 121000 | 120900 | 121000 | 120900 | 194 |
| 299 | 20240801 | 135000 | 38526323600 | 120900 | 121100 | 121100 | 120900 | 341 |
| 300 | 20240801 | 134900 | 38485050500 | 121100 | 121000 | 121100 | 121000 | 239 |
| 301 | 20240801 | 134800 | 38456114600 | 121000 | 121000 | 121100 | 120900 | 253 |
| 302 | 20240801 | 134700 | 38425500700 | 121000 | 121100 | 121100 | 120900 | 259 |
| 303 | 20240801 | 134600 | 38394165000 | 121000 | 121000 | 121200 | 121000 | 430 |
| 304 | 20240801 | 134500 | 38342092300 | 121000 | 121100 | 121100 | 120800 | 736 |
| 305 | 20240801 | 134400 | 38253055000 | 121100 | 121100 | 121100 | 121000 | 225 |
| 306 | 20240801 | 134300 | 38225816500 | 121100 | 120900 | 121100 | 120800 | 1253 |
| 307 | 20240801 | 134200 | 38074230400 | 120800 | 120900 | 120900 | 120800 | 309 |
| 308 | 20240801 | 134100 | 38036881800 | 120900 | 120800 | 120900 | 120800 | 120 |
| 309 | 20240801 | 134000 | 38022382700 | 120800 | 120900 | 121000 | 120800 | 303 |
| 310 | 20240801 | 133900 | 37985757500 | 120900 | 120800 | 121000 | 120600 | 549 |
| 311 | 20240801 | 133800 | 37919435400 | 120600 | 120800 | 120800 | 120600 | 293 |
| 312 | 20240801 | 133700 | 37884061400 | 120800 | 120900 | 120900 | 120700 | 161 |
| 313 | 20240801 | 133600 | 37864614900 | 120900 | 120800 | 120900 | 120700 | 829 |
| 314 | 20240801 | 133500 | 37764461100 | 120800 | 120600 | 120800 | 120600 | 563 |
| 315 | 20240801 | 133400 | 37696496700 | 120700 | 120600 | 120700 | 120600 | 288 |
| 316 | 20240801 | 133300 | 37661742300 | 120600 | 120700 | 120700 | 120600 | 231 |
| 317 | 20240801 | 133200 | 37633867200 | 120600 | 120500 | 120700 | 120500 | 266 |
| 318 | 20240801 | 133100 | 37601792800 | 120500 | 120500 | 120600 | 120400 | 235 |
| 319 | 20240801 | 133000 | 37573480000 | 120500 | 120600 | 120700 | 120500 | 221 |
| 320 | 20240801 | 132900 | 37546835400 | 120600 | 120700 | 120900 | 120600 | 301 |
| 321 | 20240801 | 132800 | 37510503900 | 120600 | 120700 | 120700 | 120600 | 401 |
| 322 | 20240801 | 132700 | 37462109200 | 120700 | 120700 | 120700 | 120600 | 277 |
| 323 | 20240801 | 132600 | 37428690100 | 120600 | 120600 | 120700 | 120600 | 160 |
| 324 | 20240801 | 132500 | 37409387600 | 120700 | 120400 | 120700 | 120400 | 216 |
| 325 | 20240801 | 132400 | 37383343400 | 120500 | 120700 | 120700 | 120400 | 95 |
| 326 | 20240801 | 132300 | 37371894300 | 120400 | 120700 | 120800 | 120400 | 1471 |
| 327 | 20240801 | 132200 | 37194448600 | 120700 | 120700 | 120800 | 120600 | 282 |
| 328 | 20240801 | 132100 | 37160408600 | 120600 | 120600 | 120700 | 120600 | 196 |
| 329 | 20240801 | 132000 | 37136759200 | 120700 | 120600 | 120700 | 120600 | 226 |
| 330 | 20240801 | 131900 | 37109493400 | 120600 | 120700 | 120700 | 120600 | 125 |
| 331 | 20240801 | 131800 | 37094411800 | 120700 | 120500 | 120700 | 120500 | 183 |
| 332 | 20240801 | 131700 | 37072334900 | 120600 | 120700 | 120700 | 120600 | 187 |
| 333 | 20240801 | 131600 | 37049772100 | 120600 | 120500 | 120600 | 120400 | 262 |
| 334 | 20240801 | 131500 | 37018189500 | 120600 | 120500 | 120700 | 120500 | 165 |
| 335 | 20240801 | 131400 | 36998288900 | 120500 | 120600 | 120700 | 120400 | 533 |
| 336 | 20240801 | 131300 | 36934054400 | 120600 | 120700 | 120800 | 120500 | 632 |
| 337 | 20240801 | 131200 | 36857799000 | 120700 | 120800 | 120800 | 120600 | 506 |
| 338 | 20240801 | 131100 | 36796715100 | 120800 | 120800 | 121100 | 120800 | 2131 |
| 339 | 20240801 | 131000 | 36538987000 | 121000 | 120700 | 121000 | 120700 | 706 |
| 340 | 20240801 | 130900 | 36453660200 | 120800 | 120800 | 120800 | 120700 | 296 |
| 341 | 20240801 | 130800 | 36417919300 | 120800 | 120700 | 120800 | 120700 | 230 |
| 342 | 20240801 | 130700 | 36390145800 | 120600 | 120700 | 120800 | 120600 | 643 |
| 343 | 20240801 | 130600 | 36312529800 | 120600 | 120700 | 120700 | 120600 | 73 |
| 344 | 20240801 | 130500 | 36303719700 | 120700 | 120700 | 120700 | 120700 | 38 |
| 345 | 20240801 | 130400 | 36299133100 | 120700 | 120800 | 120800 | 120600 | 305 |
| 346 | 20240801 | 130300 | 36262307800 | 120800 | 120800 | 120800 | 120700 | 366 |
| 347 | 20240801 | 130200 | 36218120100 | 120800 | 120800 | 120900 | 120700 | 133 |
| 348 | 20240801 | 130100 | 36202054300 | 120800 | 120800 | 120900 | 120800 | 265 |
| 349 | 20240801 | 130000 | 36170029000 | 120800 | 120800 | 120900 | 120700 | 181 |
| 350 | 20240801 | 125900 | 36148163700 | 120800 | 120700 | 120800 | 120700 | 153 |
| 351 | 20240801 | 125800 | 36129692400 | 120700 | 120700 | 120800 | 120600 | 500 |
| 352 | 20240801 | 125700 | 36069342600 | 120700 | 120700 | 120800 | 120600 | 216 |
| 353 | 20240801 | 125600 | 36043272100 | 120600 | 120800 | 120800 | 120500 | 594 |
| 354 | 20240801 | 125500 | 35971646400 | 120800 | 120800 | 120900 | 120700 | 287 |
| 355 | 20240801 | 125400 | 35936982300 | 120900 | 120900 | 120900 | 120800 | 346 |
| 356 | 20240801 | 125300 | 35895158000 | 120900 | 120800 | 120900 | 120700 | 211 |
| 357 | 20240801 | 125200 | 35869654400 | 120800 | 120700 | 120800 | 120700 | 68 |
| 358 | 20240801 | 125100 | 35861442400 | 120700 | 120800 | 121000 | 120700 | 594 |
| 359 | 20240801 | 125000 | 35789695100 | 120800 | 120800 | 120800 | 120700 | 100 |
| 360 | 20240801 | 124900 | 35777618600 | 120800 | 121000 | 121000 | 120700 | 37 |
| 361 | 20240801 | 124800 | 35773147900 | 121000 | 120700 | 121000 | 120600 | 86 |
| 362 | 20240801 | 124700 | 35762755700 | 120800 | 121000 | 121200 | 120800 | 1124 |
| 363 | 20240801 | 124600 | 35626815300 | 121000 | 120900 | 121200 | 120900 | 1173 |
| 364 | 20240801 | 124500 | 35484866800 | 120900 | 120800 | 120900 | 120700 | 532 |
| 365 | 20240801 | 124400 | 35420551200 | 120700 | 120900 | 120900 | 120600 | 856 |
| 366 | 20240801 | 124300 | 35317231000 | 120900 | 120700 | 121200 | 120700 | 1087 |
| 367 | 20240801 | 124200 | 35185785400 | 120800 | 120600 | 120800 | 120600 | 229 |
| 368 | 20240801 | 124100 | 35158139600 | 120500 | 120300 | 120700 | 120200 | 1266 |
| 369 | 20240801 | 124000 | 35005584900 | 120300 | 120300 | 120300 | 120200 | 216 |
| 370 | 20240801 | 123900 | 34979600200 | 120300 | 120200 | 120300 | 120200 | 51 |
| 371 | 20240801 | 123800 | 34973465000 | 120200 | 120500 | 120500 | 120200 | 1414 |
| 372 | 20240801 | 123700 | 34803219200 | 120500 | 120500 | 120500 | 120400 | 148 |
| 373 | 20240801 | 123600 | 34785388700 | 120500 | 120500 | 120500 | 120400 | 303 |
| 374 | 20240801 | 123500 | 34748885200 | 120600 | 120600 | 120600 | 120500 | 52 |
| 375 | 20240801 | 123400 | 34742615800 | 120500 | 120600 | 120600 | 120500 | 54 |
| 376 | 20240801 | 123300 | 34736106500 | 120500 | 120500 | 120600 | 120400 | 237 |
| 377 | 20240801 | 123200 | 34707545100 | 120500 | 120600 | 120600 | 120500 | 84 |
| 378 | 20240801 | 123100 | 34697420500 | 120600 | 120500 | 120600 | 120500 | 29 |
| 379 | 20240801 | 123000 | 34693923500 | 120500 | 120500 | 120600 | 120400 | 101 |
| 380 | 20240801 | 122900 | 34681751800 | 120500 | 120400 | 120500 | 120400 | 270 |
| 381 | 20240801 | 122800 | 34649223200 | 120500 | 120500 | 120500 | 120400 | 41 |
| 382 | 20240801 | 122700 | 34644282800 | 120500 | 120500 | 120500 | 120400 | 178 |
| 383 | 20240801 | 122600 | 34622834400 | 120500 | 120400 | 120500 | 120200 | 232 |
| 384 | 20240801 | 122500 | 34594900600 | 120400 | 120300 | 120400 | 120200 | 47 |
| 385 | 20240801 | 122400 | 34589244600 | 120300 | 120300 | 120600 | 120300 | 412 |
| 386 | 20240801 | 122300 | 34539623400 | 120500 | 120500 | 120500 | 120400 | 234 |
| 387 | 20240801 | 122200 | 34511433700 | 120500 | 120400 | 120500 | 120400 | 282 |
| 388 | 20240801 | 122100 | 34477478000 | 120400 | 120400 | 120500 | 120400 | 411 |
| 389 | 20240801 | 122000 | 34427983900 | 120500 | 120200 | 120500 | 120200 | 279 |
| 390 | 20240801 | 121900 | 34394407100 | 120300 | 120300 | 120300 | 120000 | 370 |
| 391 | 20240801 | 121800 | 34349921500 | 120300 | 120300 | 120400 | 120100 | 39 |
| 392 | 20240801 | 121700 | 34345229200 | 120400 | 120400 | 120400 | 120000 | 1525 |
| 393 | 20240801 | 121600 | 34161988200 | 120400 | 120300 | 120500 | 120300 | 487 |
| 394 | 20240801 | 121500 | 34103353600 | 120300 | 120400 | 120400 | 120100 | 1144 |
| 395 | 20240801 | 121400 | 33965834100 | 120400 | 120600 | 120600 | 120300 | 2059 |
| 396 | 20240801 | 121300 | 33717987000 | 120500 | 120600 | 120600 | 120400 | 148 |
| 397 | 20240801 | 121200 | 33700149900 | 120600 | 120600 | 120600 | 120400 | 309 |
| 398 | 20240801 | 121100 | 33662912300 | 120600 | 120600 | 120600 | 120500 | 502 |
| 399 | 20240801 | 121000 | 33602418800 | 120600 | 120400 | 120600 | 120400 | 68 |
| 400 | 20240801 | 120900 | 33594219800 | 120500 | 120600 | 120600 | 120500 | 81 |
| 401 | 20240801 | 120800 | 33584455900 | 120600 | 120500 | 120600 | 120400 | 272 |
| 402 | 20240801 | 120700 | 33551667000 | 120500 | 120600 | 120600 | 120400 | 125 |
| 403 | 20240801 | 120600 | 33536601500 | 120500 | 120500 | 120600 | 120400 | 249 |
| 404 | 20240801 | 120500 | 33506605000 | 120600 | 120400 | 120600 | 120400 | 1162 |
| 405 | 20240801 | 120400 | 33366605600 | 120400 | 120500 | 120500 | 120300 | 370 |
| 406 | 20240801 | 120300 | 33322054200 | 120500 | 120500 | 120500 | 120400 | 141 |
| 407 | 20240801 | 120200 | 33305064100 | 120500 | 120500 | 120500 | 120400 | 56 |
| 408 | 20240801 | 120100 | 33298316500 | 120500 | 120400 | 120500 | 120300 | 533 |
| 409 | 20240801 | 120000 | 33234124500 | 120400 | 120200 | 120400 | 120200 | 324 |
| 410 | 20240801 | 115900 | 33195146600 | 120200 | 120200 | 120300 | 120100 | 847 |
| 411 | 20240801 | 115800 | 33093346700 | 120200 | 120200 | 120300 | 120100 | 598 |
| 412 | 20240801 | 115700 | 33021463600 | 120300 | 120300 | 120300 | 120200 | 92 |
| 413 | 20240801 | 115600 | 33010396300 | 120300 | 120400 | 120400 | 120200 | 1493 |
| 414 | 20240801 | 115500 | 32830826400 | 120400 | 120400 | 120400 | 120300 | 78 |
| 415 | 20240801 | 115400 | 32821438200 | 120400 | 120400 | 120400 | 120300 | 195 |
| 416 | 20240801 | 115300 | 32797961500 | 120400 | 120400 | 120600 | 120300 | 262 |
| 417 | 20240801 | 115200 | 32766414700 | 120400 | 120500 | 120500 | 120300 | 58 |
| 418 | 20240801 | 115100 | 32759430900 | 120500 | 120400 | 120600 | 120400 | 469 |
| 419 | 20240801 | 115000 | 32702941400 | 120500 | 120600 | 120800 | 120500 | 1033 |
| 420 | 20240801 | 114900 | 32578317400 | 120600 | 120600 | 120700 | 120600 | 142 |
| 421 | 20240801 | 114800 | 32561187400 | 120500 | 120500 | 120600 | 120400 | 468 |
| 422 | 20240801 | 114700 | 32504759500 | 120500 | 120500 | 120600 | 120500 | 234 |
| 423 | 20240801 | 114600 | 32476560800 | 120500 | 120600 | 120600 | 120500 | 700 |
| 424 | 20240801 | 114500 | 32392197200 | 120600 | 120800 | 120800 | 120600 | 223 |
| 425 | 20240801 | 114400 | 32365283400 | 120800 | 120700 | 120800 | 120600 | 60 |
| 426 | 20240801 | 114300 | 32358038500 | 120700 | 120700 | 120800 | 120600 | 104 |
| 427 | 20240801 | 114200 | 32345480700 | 120800 | 120700 | 120800 | 120700 | 152 |
| 428 | 20240801 | 114100 | 32327132200 | 120700 | 120600 | 120700 | 120500 | 550 |
| 429 | 20240801 | 114000 | 32260801800 | 120600 | 120800 | 120800 | 120500 | 730 |
| 430 | 20240801 | 113900 | 32172736100 | 120800 | 120700 | 120800 | 120600 | 225 |
| 431 | 20240801 | 113800 | 32145578000 | 120700 | 120700 | 120700 | 120600 | 65 |
| 432 | 20240801 | 113700 | 32137734200 | 120600 | 120700 | 120800 | 120600 | 330 |
| 433 | 20240801 | 113600 | 32097893500 | 120700 | 120600 | 120700 | 120500 | 155 |
| 434 | 20240801 | 113500 | 32079199300 | 120700 | 121000 | 121000 | 120500 | 540 |
| 435 | 20240801 | 113400 | 32014005300 | 121000 | 121000 | 121000 | 120900 | 253 |
| 436 | 20240801 | 113300 | 31983398100 | 121000 | 121000 | 121000 | 120900 | 67 |
| 437 | 20240801 | 113200 | 31975291200 | 121000 | 120900 | 121000 | 120900 | 232 |
| 438 | 20240801 | 113100 | 31947224600 | 120900 | 121000 | 121000 | 120900 | 72 |
| 439 | 20240801 | 113000 | 31938514200 | 121000 | 120900 | 121000 | 120900 | 148 |
| 440 | 20240801 | 112900 | 31920611700 | 120900 | 120600 | 120900 | 120600 | 2321 |
| 441 | 20240801 | 112800 | 31640543700 | 120600 | 120400 | 120600 | 120400 | 572 |
| 442 | 20240801 | 112700 | 31571571500 | 120600 | 120500 | 120600 | 120400 | 376 |
| 443 | 20240801 | 112600 | 31526262700 | 120500 | 120500 | 120500 | 120400 | 183 |
| 444 | 20240801 | 112500 | 31504222000 | 120500 | 120400 | 120500 | 120300 | 114 |
| 445 | 20240801 | 112400 | 31490494100 | 120400 | 120500 | 120500 | 120300 | 203 |
| 446 | 20240801 | 112300 | 31466050700 | 120500 | 120300 | 120500 | 120300 | 330 |
| 447 | 20240801 | 112200 | 31426319500 | 120400 | 120400 | 120400 | 120300 | 190 |
| 448 | 20240801 | 112100 | 31403448000 | 120400 | 120400 | 120400 | 120300 | 108 |
| 449 | 20240801 | 112000 | 31390452900 | 120400 | 120300 | 120400 | 120300 | 303 |
| 450 | 20240801 | 111900 | 31353976100 | 120400 | 120400 | 120500 | 120300 | 288 |
| 451 | 20240801 | 111800 | 31319312700 | 120400 | 120500 | 120600 | 120400 | 282 |
| 452 | 20240801 | 111700 | 31285341200 | 120500 | 120600 | 120600 | 120500 | 116 |
| 453 | 20240801 | 111600 | 31271358900 | 120500 | 120300 | 120600 | 120300 | 1079 |
| 454 | 20240801 | 111500 | 31141410000 | 120400 | 120500 | 120500 | 120300 | 221 |
| 455 | 20240801 | 111400 | 31114807400 | 120500 | 120500 | 120500 | 120400 | 174 |
| 456 | 20240801 | 111300 | 31093850000 | 120500 | 120500 | 120600 | 120400 | 256 |
| 457 | 20240801 | 111200 | 31062999300 | 120500 | 120900 | 120900 | 120500 | 1157 |
| 458 | 20240801 | 111100 | 30923422000 | 120900 | 120900 | 120900 | 120800 | 64 |
| 459 | 20240801 | 111000 | 30915688100 | 120900 | 120800 | 120900 | 120800 | 196 |
| 460 | 20240801 | 110900 | 30892000500 | 120900 | 120800 | 120900 | 120800 | 199 |
| 461 | 20240801 | 110800 | 30867947400 | 120700 | 121100 | 121100 | 120700 | 2753 |
| 462 | 20240801 | 110700 | 30535020300 | 121100 | 121200 | 121200 | 121100 | 184 |
| 463 | 20240801 | 110600 | 30512729200 | 121200 | 121000 | 121200 | 121000 | 218 |
| 464 | 20240801 | 110500 | 30486333800 | 121000 | 121100 | 121300 | 121000 | 665 |
| 465 | 20240801 | 110400 | 30405833900 | 121100 | 121200 | 121200 | 121000 | 230 |
| 466 | 20240801 | 110300 | 30377990400 | 121100 | 121100 | 121200 | 121000 | 170 |
| 467 | 20240801 | 110200 | 30357402400 | 121000 | 121500 | 121500 | 121000 | 2330 |
| 468 | 20240801 | 110100 | 30074643800 | 121500 | 121500 | 121500 | 121400 | 151 |
| 469 | 20240801 | 110000 | 30056299400 | 121500 | 121500 | 121500 | 121300 | 1127 |
| 470 | 20240801 | 105900 | 29919483100 | 121400 | 121000 | 121500 | 120900 | 1545 |
| 471 | 20240801 | 105800 | 29732261600 | 121000 | 121000 | 121100 | 120900 | 443 |
| 472 | 20240801 | 105700 | 29678674500 | 121000 | 121000 | 121100 | 120900 | 675 |
| 473 | 20240801 | 105600 | 29597021500 | 121000 | 121000 | 121100 | 120900 | 258 |
| 474 | 20240801 | 105500 | 29565809400 | 121000 | 121000 | 121200 | 120900 | 2488 |
| 475 | 20240801 | 105400 | 29264606100 | 121000 | 121400 | 121400 | 121000 | 1098 |
| 476 | 20240801 | 105300 | 29131633300 | 121400 | 121700 | 121900 | 121200 | 800 |
| 477 | 20240801 | 105200 | 29034482800 | 121900 | 121600 | 121900 | 121500 | 391 |
| 478 | 20240801 | 105100 | 28986909500 | 121600 | 121700 | 121900 | 121500 | 567 |
| 479 | 20240801 | 105000 | 28917903800 | 121700 | 121800 | 121900 | 121700 | 951 |
| 480 | 20240801 | 104900 | 28802100200 | 121900 | 122000 | 122100 | 121800 | 245 |
| 481 | 20240801 | 104800 | 28772227600 | 122000 | 122000 | 122200 | 121900 | 253 |
| 482 | 20240801 | 104700 | 28741351300 | 122100 | 121900 | 122100 | 121500 | 648 |
| 483 | 20240801 | 104600 | 28662432500 | 121800 | 122000 | 122000 | 121700 | 357 |
| 484 | 20240801 | 104500 | 28618925300 | 122000 | 121900 | 122000 | 121700 | 252 |
| 485 | 20240801 | 104400 | 28588206800 | 122000 | 121800 | 122000 | 121800 | 336 |
| 486 | 20240801 | 104300 | 28547245700 | 121900 | 121900 | 121900 | 121700 | 269 |
| 487 | 20240801 | 104200 | 28514476700 | 121900 | 122200 | 122200 | 121700 | 554 |
| 488 | 20240801 | 104100 | 28446967800 | 122000 | 122200 | 122200 | 122000 | 500 |
| 489 | 20240801 | 104000 | 28385913600 | 122300 | 122400 | 122500 | 122200 | 796 |
| 490 | 20240801 | 103900 | 28288466700 | 122500 | 122200 | 122500 | 122200 | 733 |
| 491 | 20240801 | 103800 | 28198791300 | 122100 | 122100 | 122200 | 122100 | 277 |
| 492 | 20240801 | 103700 | 28164951000 | 122200 | 122200 | 122200 | 122100 | 296 |
| 493 | 20240801 | 103600 | 28128791500 | 122200 | 121900 | 122200 | 121800 | 273 |
| 494 | 20240801 | 103500 | 28095463100 | 122000 | 122100 | 122200 | 122000 | 387 |
| 495 | 20240801 | 103400 | 28048212100 | 122200 | 122200 | 122400 | 122100 | 370 |
| 496 | 20240801 | 103300 | 28002983200 | 122200 | 122300 | 122500 | 122000 | 296 |
| 497 | 20240801 | 103200 | 27966780200 | 122300 | 122100 | 122500 | 122100 | 416 |
| 498 | 20240801 | 103100 | 27915922500 | 122200 | 122200 | 122200 | 122000 | 192 |
| 499 | 20240801 | 103000 | 27892474100 | 121700 | 121800 | 122300 | 121700 | 1659 |
| 500 | 20240801 | 102900 | 27689954500 | 121800 | 121300 | 121800 | 121300 | 792 |
| 501 | 20240801 | 102800 | 27593577500 | 121500 | 121900 | 122000 | 121200 | 1095 |
| 502 | 20240801 | 102700 | 27460492400 | 121900 | 121700 | 121900 | 121600 | 239 |
| 503 | 20240801 | 102600 | 27431404100 | 121700 | 121400 | 121900 | 121400 | 949 |
| 504 | 20240801 | 102500 | 27315993900 | 121500 | 121300 | 121500 | 121200 | 348 |
| 505 | 20240801 | 102400 | 27273761100 | 121300 | 121200 | 121300 | 121100 | 276 |
| 506 | 20240801 | 102300 | 27240304300 | 121200 | 121200 | 121300 | 121100 | 183 |
| 507 | 20240801 | 102200 | 27218120000 | 121300 | 121400 | 121400 | 121200 | 248 |
| 508 | 20240801 | 102100 | 27188038400 | 121400 | 121200 | 121500 | 121200 | 332 |
| 509 | 20240801 | 102000 | 27147746200 | 121200 | 121700 | 122000 | 121200 | 1503 |
| 510 | 20240801 | 101900 | 26964916100 | 121900 | 121400 | 121900 | 121000 | 555 |
| 511 | 20240801 | 101800 | 26897593600 | 121400 | 121000 | 121900 | 120900 | 5596 |
| 512 | 20240801 | 101700 | 26217929200 | 121000 | 121100 | 121400 | 120900 | 1227 |
| 513 | 20240801 | 101600 | 26069393500 | 121100 | 121400 | 121400 | 121100 | 1477 |
| 514 | 20240801 | 101500 | 25890300100 | 121400 | 121300 | 121400 | 121200 | 661 |
| 515 | 20240801 | 101400 | 25810123900 | 121400 | 121800 | 121800 | 121200 | 1081 |
| 516 | 20240801 | 101300 | 25678798300 | 121800 | 121800 | 121900 | 121300 | 455 |
| 517 | 20240801 | 101200 | 25623490100 | 121900 | 121400 | 122100 | 121400 | 2886 |
| 518 | 20240801 | 101100 | 25271533200 | 121400 | 122000 | 122000 | 121400 | 1938 |
| 519 | 20240801 | 101000 | 25035811300 | 121900 | 122100 | 122200 | 121800 | 1206 |
| 520 | 20240801 | 100900 | 24888644400 | 122100 | 122200 | 122400 | 122100 | 759 |
| 521 | 20240801 | 100800 | 24795910800 | 122300 | 122200 | 122400 | 122200 | 280 |
| 522 | 20240801 | 100700 | 24761671300 | 122300 | 122500 | 122500 | 122300 | 618 |
| 523 | 20240801 | 100600 | 24686026900 | 122400 | 122400 | 122600 | 122200 | 854 |
| 524 | 20240801 | 100500 | 24581517000 | 122300 | 122500 | 122500 | 122300 | 244 |
| 525 | 20240801 | 100400 | 24551646000 | 122500 | 122400 | 122500 | 122100 | 1200 |
| 526 | 20240801 | 100300 | 24405000000 | 122500 | 122500 | 122600 | 122200 | 795 |
| 527 | 20240801 | 100200 | 24307694200 | 122500 | 122400 | 122500 | 122300 | 428 |
| 528 | 20240801 | 100100 | 24255315000 | 122500 | 122500 | 122600 | 122400 | 1130 |
| 529 | 20240801 | 100000 | 24116878600 | 122500 | 122900 | 122900 | 122500 | 1343 |
| 530 | 20240801 | 095900 | 23952042500 | 122900 | 122900 | 123000 | 122800 | 270 |
| 531 | 20240801 | 095800 | 23918856000 | 122900 | 123000 | 123000 | 122800 | 535 |
| 532 | 20240801 | 095700 | 23853111200 | 123000 | 123100 | 123100 | 122900 | 310 |
| 533 | 20240801 | 095600 | 23814972800 | 123100 | 123100 | 123100 | 122700 | 809 |
| 534 | 20240801 | 095500 | 23715556600 | 123000 | 122900 | 123100 | 122700 | 1584 |
| 535 | 20240801 | 095400 | 23520986700 | 122800 | 123000 | 123200 | 122800 | 1560 |
| 536 | 20240801 | 095300 | 23329109100 | 123100 | 123400 | 123400 | 123000 | 1198 |
| 537 | 20240801 | 095200 | 23181546300 | 123400 | 123300 | 123400 | 123200 | 521 |
| 538 | 20240801 | 095100 | 23117279700 | 123300 | 123300 | 123400 | 123100 | 2315 |
| 539 | 20240801 | 095000 | 22831892700 | 123300 | 123200 | 123400 | 123100 | 557 |
| 540 | 20240801 | 094900 | 22763269400 | 123200 | 123700 | 123700 | 123200 | 2766 |
| 541 | 20240801 | 094800 | 22421427000 | 123600 | 123200 | 123700 | 123100 | 1682 |
| 542 | 20240801 | 094700 | 22213853300 | 123200 | 123900 | 123900 | 123100 | 4023 |
| 543 | 20240801 | 094600 | 21716539000 | 123900 | 123200 | 124000 | 123000 | 11733 |
| 544 | 20240801 | 094500 | 20265957000 | 123200 | 122500 | 123300 | 122500 | 5002 |
| 545 | 20240801 | 094400 | 19651058900 | 122500 | 122500 | 122700 | 122500 | 1032 |
| 546 | 20240801 | 094300 | 19524529000 | 122600 | 122000 | 122600 | 122000 | 3293 |
| 547 | 20240801 | 094200 | 19122003300 | 122000 | 121500 | 122000 | 121400 | 1214 |
| 548 | 20240801 | 094100 | 18974348200 | 121500 | 121200 | 121500 | 121200 | 1287 |
| 549 | 20240801 | 094000 | 18818259900 | 121400 | 121600 | 121600 | 121200 | 1705 |
| 550 | 20240801 | 093900 | 18611377100 | 121600 | 121500 | 122000 | 121400 | 1293 |
| 551 | 20240801 | 093800 | 18453903900 | 121400 | 121500 | 121600 | 121300 | 1086 |
| 552 | 20240801 | 093700 | 18322036800 | 121400 | 121300 | 121500 | 121200 | 394 |
| 553 | 20240801 | 093600 | 18274211000 | 121200 | 121300 | 121400 | 121200 | 1058 |
| 554 | 20240801 | 093500 | 18145847000 | 121300 | 120900 | 121300 | 120700 | 1715 |
| 555 | 20240801 | 093400 | 17938504800 | 121000 | 121300 | 121700 | 121000 | 1844 |
| 556 | 20240801 | 093300 | 17714744500 | 121300 | 120800 | 121300 | 120700 | 1237 |
| 557 | 20240801 | 093200 | 17565148200 | 120800 | 121200 | 121300 | 120800 | 2204 |
| 558 | 20240801 | 093100 | 17298326100 | 121200 | 121300 | 121300 | 121000 | 1114 |
| 559 | 20240801 | 093000 | 17163375100 | 121200 | 121500 | 121600 | 121200 | 1373 |
| 560 | 20240801 | 092900 | 16996638200 | 121500 | 121800 | 122000 | 121500 | 1264 |
| 561 | 20240801 | 092800 | 16842819400 | 121900 | 121800 | 122000 | 121700 | 569 |
| 562 | 20240801 | 092700 | 16773498200 | 121800 | 122000 | 122100 | 121700 | 885 |
| 563 | 20240801 | 092600 | 16665646300 | 122100 | 121900 | 122100 | 121800 | 1153 |
| 564 | 20240801 | 092500 | 16525047800 | 121800 | 122100 | 122300 | 121700 | 1951 |
| 565 | 20240801 | 092400 | 16287199900 | 122100 | 122900 | 122900 | 122100 | 3779 |
| 566 | 20240801 | 092300 | 15824734100 | 122900 | 122000 | 123100 | 122000 | 4411 |
| 567 | 20240801 | 092200 | 15282885800 | 122000 | 122200 | 122200 | 121900 | 1937 |
| 568 | 20240801 | 092100 | 15046383500 | 122200 | 122700 | 123000 | 122100 | 2485 |
| 569 | 20240801 | 092000 | 14741355800 | 122600 | 122300 | 122800 | 122100 | 2555 |
| 570 | 20240801 | 091900 | 14428691400 | 122500 | 122600 | 122800 | 122200 | 4268 |
| 571 | 20240801 | 091800 | 13905901200 | 122500 | 122900 | 123000 | 122500 | 2136 |
| 572 | 20240801 | 091700 | 13643713900 | 122900 | 122700 | 123000 | 122500 | 3037 |
| 573 | 20240801 | 091600 | 13270969900 | 122700 | 122200 | 122700 | 122000 | 1973 |
| 574 | 20240801 | 091500 | 13029509100 | 122200 | 122700 | 122800 | 122200 | 1483 |
| 575 | 20240801 | 091400 | 12847781700 | 122700 | 122600 | 123200 | 122200 | 7616 |
| 576 | 20240801 | 091300 | 11912144100 | 122700 | 122000 | 122700 | 121800 | 4679 |
| 577 | 20240801 | 091200 | 11339121800 | 122100 | 121900 | 122300 | 121400 | 3879 |
| 578 | 20240801 | 091100 | 10865867000 | 121900 | 122200 | 122600 | 121900 | 2532 |
| 579 | 20240801 | 091000 | 10556217000 | 122200 | 122300 | 122600 | 121600 | 2266 |
| 580 | 20240801 | 090900 | 10279965700 | 122400 | 122300 | 122600 | 121700 | 3988 |
| 581 | 20240801 | 090800 | 9792807900 | 122500 | 122200 | 122800 | 121800 | 3999 |
| 582 | 20240801 | 090700 | 9303315200 | 122000 | 122300 | 123000 | 121800 | 6789 |
| 583 | 20240801 | 090600 | 8472689100 | 121900 | 122200 | 122600 | 121500 | 10047 |
| 584 | 20240801 | 090500 | 7244823700 | 122000 | 122300 | 122400 | 121900 | 6865 |
| 585 | 20240801 | 090400 | 6406085800 | 122400 | 121900 | 122600 | 121500 | 11245 |
| 586 | 20240801 | 090300 | 5033273000 | 121700 | 120700 | 122000 | 120700 | 9937 |
| 587 | 20240801 | 090200 | 3827186500 | 120800 | 119200 | 121100 | 119100 | 12891 |
| 588 | 20240801 | 090100 | 2281271600 | 119200 | 118700 | 119200 | 118000 | 6904 |
| 589 | 20240801 | 090000 | 1462541000 | 118700 | 118600 | 119100 | 118100 | 12322 |