34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 191300 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 16192 |
| 3 | 20240802 | 191200 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 4 | 20240802 | 191100 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 5 | 20240802 | 191000 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 6 | 20240802 | 190900 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 7 | 20240802 | 190800 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 8 | 20240802 | 190700 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 9 | 20240802 | 190600 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 10 | 20240802 | 190500 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 11 | 20240802 | 190400 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 12 | 20240802 | 190300 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 13 | 20240802 | 190200 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 14 | 20240802 | 190100 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 15 | 20240802 | 190000 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 16 | 20240802 | 185900 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 17 | 20240802 | 185800 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 18 | 20240802 | 185700 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 19 | 20240802 | 185600 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 20 | 20240802 | 185500 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 21 | 20240802 | 185400 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 22 | 20240802 | 185300 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 23 | 20240802 | 185200 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 24 | 20240802 | 185100 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 25 | 20240802 | 185000 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 26 | 20240802 | 184900 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 27 | 20240802 | 184800 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 28 | 20240802 | 184700 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 29 | 20240802 | 184600 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 30 | 20240802 | 184500 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 31 | 20240802 | 184400 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 32 | 20240802 | 184300 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 16192 |
| 33 | 20240802 | 184200 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 34 | 20240802 | 184100 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 35 | 20240802 | 184000 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 36 | 20240802 | 183900 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 37 | 20240802 | 183800 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 38 | 20240802 | 183700 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 39 | 20240802 | 183600 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 40 | 20240802 | 183500 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 41 | 20240802 | 183400 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 42 | 20240802 | 183300 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 43 | 20240802 | 183200 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 44 | 20240802 | 183100 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 45 | 20240802 | 183000 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 46 | 20240802 | 182900 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 47 | 20240802 | 182800 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 48 | 20240802 | 182700 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 49 | 20240802 | 182600 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 50 | 20240802 | 182500 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 51 | 20240802 | 182400 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 52 | 20240802 | 182300 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 53 | 20240802 | 182200 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 54 | 20240802 | 182100 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 55 | 20240802 | 182000 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 56 | 20240802 | 181900 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 57 | 20240802 | 181800 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 58 | 20240802 | 181700 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 59 | 20240802 | 181600 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 60 | 20240802 | 181500 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 61 | 20240802 | 181400 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 62 | 20240802 | 181300 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 16192 |
| 63 | 20240802 | 181200 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 64 | 20240802 | 181100 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 65 | 20240802 | 181000 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 66 | 20240802 | 180900 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 67 | 20240802 | 180800 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 68 | 20240802 | 180700 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 69 | 20240802 | 180600 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 70 | 20240802 | 180500 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 71 | 20240802 | 180400 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 72 | 20240802 | 180300 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 73 | 20240802 | 180200 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 74 | 20240802 | 180100 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 75 | 20240802 | 180000 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 76 | 20240802 | 175900 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 77 | 20240802 | 175800 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 78 | 20240802 | 175700 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 79 | 20240802 | 175600 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 80 | 20240802 | 175500 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 81 | 20240802 | 175400 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 82 | 20240802 | 175300 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 83 | 20240802 | 175200 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 84 | 20240802 | 175100 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 85 | 20240802 | 175000 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 86 | 20240802 | 174900 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 87 | 20240802 | 174800 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 88 | 20240802 | 174700 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 89 | 20240802 | 174600 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 90 | 20240802 | 174500 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 91 | 20240802 | 174400 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 92 | 20240802 | 174300 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 16192 |
| 93 | 20240802 | 174200 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 94 | 20240802 | 174100 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 95 | 20240802 | 174000 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 96 | 20240802 | 173900 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 97 | 20240802 | 173800 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 98 | 20240802 | 173700 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 99 | 20240802 | 173600 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 100 | 20240802 | 173500 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 101 | 20240802 | 173400 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 102 | 20240802 | 173300 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 103 | 20240802 | 173200 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 104 | 20240802 | 173100 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 105 | 20240802 | 173000 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 106 | 20240802 | 172900 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 107 | 20240802 | 172800 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 108 | 20240802 | 172700 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 109 | 20240802 | 172600 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 110 | 20240802 | 172500 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 111 | 20240802 | 172400 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 112 | 20240802 | 172300 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 113 | 20240802 | 172200 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 114 | 20240802 | 172100 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 115 | 20240802 | 172000 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 116 | 20240802 | 171900 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 117 | 20240802 | 171800 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 118 | 20240802 | 171700 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 119 | 20240802 | 171600 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 120 | 20240802 | 171500 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 121 | 20240802 | 171400 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 122 | 20240802 | 171300 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 16192 |
| 123 | 20240802 | 171200 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 124 | 20240802 | 171100 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 125 | 20240802 | 171000 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 126 | 20240802 | 170900 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 127 | 20240802 | 170800 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 128 | 20240802 | 170700 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 129 | 20240802 | 170600 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 130 | 20240802 | 170500 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 131 | 20240802 | 170400 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 132 | 20240802 | 170300 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 133 | 20240802 | 170200 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 134 | 20240802 | 170100 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 135 | 20240802 | 170000 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 136 | 20240802 | 165900 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 137 | 20240802 | 165800 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 138 | 20240802 | 165700 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 139 | 20240802 | 165600 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 140 | 20240802 | 165500 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 141 | 20240802 | 165400 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 142 | 20240802 | 165300 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 143 | 20240802 | 165200 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 144 | 20240802 | 165100 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 145 | 20240802 | 165000 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 146 | 20240802 | 164900 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 147 | 20240802 | 164800 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 148 | 20240802 | 164700 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 149 | 20240802 | 164600 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 150 | 20240802 | 164500 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 151 | 20240802 | 164400 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 152 | 20240802 | 164300 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 16192 |
| 153 | 20240802 | 164200 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 154 | 20240802 | 164100 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 155 | 20240802 | 164000 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 156 | 20240802 | 163900 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 157 | 20240802 | 163800 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 158 | 20240802 | 163700 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 159 | 20240802 | 163600 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 160 | 20240802 | 163500 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 161 | 20240802 | 163400 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 162 | 20240802 | 163300 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 163 | 20240802 | 163200 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 164 | 20240802 | 163100 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 165 | 20240802 | 163000 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 166 | 20240802 | 162900 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 167 | 20240802 | 162800 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 168 | 20240802 | 162700 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 169 | 20240802 | 162600 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 170 | 20240802 | 162500 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 171 | 20240802 | 162400 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 172 | 20240802 | 162300 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 173 | 20240802 | 162200 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 174 | 20240802 | 162100 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 175 | 20240802 | 162000 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 176 | 20240802 | 161900 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 177 | 20240802 | 161800 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 178 | 20240802 | 161700 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 179 | 20240802 | 161600 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 180 | 20240802 | 161500 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 181 | 20240802 | 161400 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 182 | 20240802 | 161300 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 16192 |
| 183 | 20240802 | 161200 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 184 | 20240802 | 161100 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 185 | 20240802 | 161000 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 186 | 20240802 | 160900 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 187 | 20240802 | 160800 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 188 | 20240802 | 160700 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 189 | 20240802 | 160600 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 190 | 20240802 | 160500 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 191 | 20240802 | 160400 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 192 | 20240802 | 160300 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 193 | 20240802 | 160200 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 194 | 20240802 | 160100 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 195 | 20240802 | 160000 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 196 | 20240802 | 155900 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 197 | 20240802 | 155800 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 198 | 20240802 | 155700 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 199 | 20240802 | 155600 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 200 | 20240802 | 155500 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 201 | 20240802 | 155400 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 202 | 20240802 | 155300 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 203 | 20240802 | 155200 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 204 | 20240802 | 155100 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 205 | 20240802 | 155000 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 206 | 20240802 | 154900 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 207 | 20240802 | 154800 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 208 | 20240802 | 154700 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 209 | 20240802 | 154600 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 210 | 20240802 | 154500 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 211 | 20240802 | 154400 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 212 | 20240802 | 154300 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 16192 |
| 213 | 20240802 | 154200 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 214 | 20240802 | 154100 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 215 | 20240802 | 154000 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 216 | 20240802 | 153900 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 217 | 20240802 | 153800 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 218 | 20240802 | 153700 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 219 | 20240802 | 153600 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 220 | 20240802 | 153500 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 221 | 20240802 | 153400 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 222 | 20240802 | 153300 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 223 | 20240802 | 153200 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 224 | 20240802 | 153100 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 0 |
| 225 | 20240802 | 153000 | 52630271900 | 68900 | 68900 | 68900 | 68900 | 16192 |
| 226 | 20240802 | 152900 | 51514643100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 227 | 20240802 | 152800 | 51514643100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 228 | 20240802 | 152700 | 51514643100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 229 | 20240802 | 152600 | 51514643100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 230 | 20240802 | 152500 | 51514643100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 231 | 20240802 | 152400 | 51514643100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 232 | 20240802 | 152300 | 51514643100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 233 | 20240802 | 152200 | 51514643100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 234 | 20240802 | 152100 | 51514643100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 235 | 20240802 | 152000 | 51514643100 | 68900 | 68900 | 68900 | 68900 | 0 |
| 236 | 20240802 | 151900 | 51514643100 | 68900 | 69000 | 69000 | 68800 | 3165 |
| 237 | 20240802 | 151800 | 51296471300 | 68900 | 69100 | 69200 | 68900 | 2853 |
| 238 | 20240802 | 151700 | 51099474200 | 69100 | 69100 | 69200 | 69000 | 1219 |
| 239 | 20240802 | 151600 | 51015242600 | 69100 | 69000 | 69100 | 69000 | 1890 |
| 240 | 20240802 | 151500 | 50884829000 | 68900 | 69000 | 69000 | 68900 | 2767 |
| 241 | 20240802 | 151400 | 50693998900 | 69000 | 69000 | 69000 | 68900 | 1188 |
| 242 | 20240802 | 151300 | 50612036000 | 69000 | 68800 | 69000 | 68700 | 6048 |
| 243 | 20240802 | 151200 | 50195749200 | 68800 | 68900 | 68900 | 68700 | 1516 |
| 244 | 20240802 | 151100 | 50091463600 | 68800 | 69000 | 69000 | 68800 | 3231 |
| 245 | 20240802 | 151000 | 49869004400 | 69000 | 69100 | 69100 | 68900 | 5369 |
| 246 | 20240802 | 150900 | 49498505400 | 69100 | 69000 | 69100 | 68900 | 2075 |
| 247 | 20240802 | 150800 | 49355190400 | 69000 | 69000 | 69100 | 68900 | 648 |
| 248 | 20240802 | 150700 | 49310476600 | 68900 | 69000 | 69100 | 68800 | 1036 |
| 249 | 20240802 | 150600 | 49239126600 | 68800 | 68900 | 69200 | 68800 | 3885 |
| 250 | 20240802 | 150500 | 48971089600 | 69000 | 69200 | 69300 | 68900 | 2545 |
| 251 | 20240802 | 150400 | 48795584800 | 69200 | 69300 | 69300 | 69000 | 2990 |
| 252 | 20240802 | 150300 | 48589146200 | 69300 | 69300 | 69400 | 69100 | 2600 |
| 253 | 20240802 | 150200 | 48409344800 | 69200 | 69400 | 69400 | 69000 | 1824 |
| 254 | 20240802 | 150100 | 48283099100 | 69400 | 69500 | 69500 | 69300 | 796 |
| 255 | 20240802 | 150000 | 48227861400 | 69500 | 69400 | 69500 | 69300 | 509 |
| 256 | 20240802 | 145900 | 48192528600 | 69500 | 69400 | 69500 | 69400 | 863 |
| 257 | 20240802 | 145800 | 48132624500 | 69400 | 69600 | 69600 | 69400 | 936 |
| 258 | 20240802 | 145700 | 48067624000 | 69500 | 69700 | 69700 | 69500 | 2517 |
| 259 | 20240802 | 145600 | 47892526500 | 69700 | 69800 | 69800 | 69600 | 875 |
| 260 | 20240802 | 145500 | 47831552000 | 69700 | 69700 | 69700 | 69600 | 631 |
| 261 | 20240802 | 145400 | 47787579300 | 69700 | 69700 | 69800 | 69700 | 757 |
| 262 | 20240802 | 145300 | 47734783400 | 69800 | 69700 | 69800 | 69600 | 3331 |
| 263 | 20240802 | 145200 | 47502623600 | 69800 | 69700 | 69800 | 69700 | 274 |
| 264 | 20240802 | 145100 | 47483499400 | 69700 | 69600 | 69800 | 69600 | 1147 |
| 265 | 20240802 | 145000 | 47403500500 | 69700 | 69700 | 69700 | 69600 | 200 |
| 266 | 20240802 | 144900 | 47389562600 | 69700 | 69500 | 69800 | 69500 | 2196 |
| 267 | 20240802 | 144800 | 47236658800 | 69500 | 69500 | 69500 | 69300 | 1381 |
| 268 | 20240802 | 144700 | 47140755700 | 69500 | 69400 | 69500 | 69400 | 384 |
| 269 | 20240802 | 144600 | 47114068700 | 69400 | 69500 | 69500 | 69400 | 383 |
| 270 | 20240802 | 144500 | 47087458600 | 69500 | 69400 | 69600 | 69300 | 1150 |
| 271 | 20240802 | 144400 | 47007545000 | 69400 | 69400 | 69500 | 69300 | 469 |
| 272 | 20240802 | 144300 | 46975005200 | 69500 | 69600 | 69600 | 69400 | 274 |
| 273 | 20240802 | 144200 | 46955955900 | 69600 | 69700 | 69700 | 69500 | 465 |
| 274 | 20240802 | 144100 | 46923564900 | 69800 | 69500 | 69900 | 69500 | 4666 |
| 275 | 20240802 | 144000 | 46598453300 | 69500 | 69100 | 69500 | 69000 | 4030 |
| 276 | 20240802 | 143900 | 46319001700 | 69100 | 69100 | 69200 | 69000 | 547 |
| 277 | 20240802 | 143800 | 46281201100 | 69100 | 69100 | 69200 | 69100 | 617 |
| 278 | 20240802 | 143700 | 46238564300 | 69100 | 69300 | 69300 | 69100 | 1641 |
| 279 | 20240802 | 143600 | 46125007500 | 69300 | 69100 | 69300 | 69100 | 458 |
| 280 | 20240802 | 143500 | 46093268900 | 69200 | 69200 | 69300 | 69000 | 1967 |
| 281 | 20240802 | 143400 | 45957287700 | 69200 | 69100 | 69400 | 69000 | 7119 |
| 282 | 20240802 | 143300 | 45464896900 | 69100 | 69200 | 69300 | 69100 | 796 |
| 283 | 20240802 | 143200 | 45409796500 | 69200 | 69300 | 69300 | 69200 | 547 |
| 284 | 20240802 | 143100 | 45371910100 | 69200 | 69400 | 69400 | 69200 | 667 |
| 285 | 20240802 | 143000 | 45325697200 | 69400 | 69400 | 69500 | 69300 | 702 |
| 286 | 20240802 | 142900 | 45276982400 | 69400 | 69500 | 69500 | 69400 | 593 |
| 287 | 20240802 | 142800 | 45235822500 | 69500 | 69400 | 69500 | 69400 | 470 |
| 288 | 20240802 | 142700 | 45203169100 | 69400 | 69400 | 69400 | 69300 | 1230 |
| 289 | 20240802 | 142600 | 45117825300 | 69400 | 69200 | 69400 | 69100 | 1392 |
| 290 | 20240802 | 142500 | 45021409600 | 69100 | 69100 | 69100 | 68900 | 1682 |
| 291 | 20240802 | 142400 | 44905252200 | 69100 | 69100 | 69100 | 69000 | 478 |
| 292 | 20240802 | 142300 | 44872225600 | 69100 | 69000 | 69100 | 69000 | 3121 |
| 293 | 20240802 | 142200 | 44656834200 | 69000 | 69100 | 69200 | 68900 | 6989 |
| 294 | 20240802 | 142100 | 44174450500 | 69100 | 69300 | 69400 | 69100 | 2448 |
| 295 | 20240802 | 142000 | 44004921600 | 69400 | 69400 | 69500 | 69300 | 954 |
| 296 | 20240802 | 141900 | 43938709900 | 69400 | 69400 | 69500 | 69400 | 292 |
| 297 | 20240802 | 141800 | 43918442300 | 69400 | 69500 | 69500 | 69400 | 269 |
| 298 | 20240802 | 141700 | 43899748100 | 69500 | 69500 | 69600 | 69400 | 1220 |
| 299 | 20240802 | 141600 | 43815060500 | 69400 | 69400 | 69600 | 69400 | 2196 |
| 300 | 20240802 | 141500 | 43662591200 | 69400 | 69400 | 69500 | 69400 | 1365 |
| 301 | 20240802 | 141400 | 43567815200 | 69400 | 69400 | 69500 | 69300 | 3243 |
| 302 | 20240802 | 141300 | 43342977300 | 69400 | 69400 | 69500 | 69400 | 527 |
| 303 | 20240802 | 141200 | 43306398800 | 69400 | 69500 | 69600 | 69400 | 1129 |
| 304 | 20240802 | 141100 | 43227939500 | 69400 | 69500 | 69500 | 69400 | 2860 |
| 305 | 20240802 | 141000 | 43029377300 | 69500 | 69400 | 69600 | 69400 | 875 |
| 306 | 20240802 | 140900 | 42968600900 | 69500 | 69600 | 69600 | 69400 | 1705 |
| 307 | 20240802 | 140800 | 42850075300 | 69600 | 69600 | 69600 | 69500 | 1522 |
| 308 | 20240802 | 140700 | 42744161100 | 69700 | 69600 | 69700 | 69600 | 315 |
| 309 | 20240802 | 140600 | 42722230900 | 69700 | 69600 | 69700 | 69600 | 681 |
| 310 | 20240802 | 140500 | 42674802200 | 69600 | 69500 | 69700 | 69500 | 916 |
| 311 | 20240802 | 140400 | 42611048700 | 69500 | 69500 | 69600 | 69500 | 160 |
| 312 | 20240802 | 140300 | 42599925200 | 69600 | 69600 | 69700 | 69500 | 482 |
| 313 | 20240802 | 140200 | 42566345900 | 69700 | 69600 | 69700 | 69400 | 252 |
| 314 | 20240802 | 140100 | 42548828700 | 69600 | 69400 | 69800 | 69300 | 2452 |
| 315 | 20240802 | 140000 | 42378485200 | 69400 | 69500 | 69500 | 69400 | 964 |
| 316 | 20240802 | 135900 | 42311543600 | 69500 | 69400 | 69500 | 69400 | 434 |
| 317 | 20240802 | 135800 | 42281421000 | 69400 | 69600 | 69600 | 69400 | 1381 |
| 318 | 20240802 | 135700 | 42185435900 | 69600 | 69600 | 69900 | 69500 | 919 |
| 319 | 20240802 | 135600 | 42121455700 | 69600 | 69600 | 69700 | 69500 | 953 |
| 320 | 20240802 | 135500 | 42055145200 | 69600 | 69700 | 69700 | 69500 | 625 |
| 321 | 20240802 | 135400 | 42011648400 | 69800 | 69700 | 69800 | 69600 | 410 |
| 322 | 20240802 | 135300 | 41983073700 | 69500 | 69900 | 69900 | 69500 | 4758 |
| 323 | 20240802 | 135200 | 41651708100 | 69800 | 70000 | 70000 | 69800 | 432 |
| 324 | 20240802 | 135100 | 41621525800 | 70000 | 69900 | 70000 | 69800 | 567 |
| 325 | 20240802 | 135000 | 41581897700 | 69800 | 70000 | 70000 | 69800 | 719 |
| 326 | 20240802 | 134900 | 41531638500 | 70000 | 70000 | 70000 | 69900 | 376 |
| 327 | 20240802 | 134800 | 41505348100 | 70000 | 70100 | 70100 | 69900 | 2488 |
| 328 | 20240802 | 134700 | 41331193300 | 70100 | 70100 | 70200 | 70000 | 1385 |
| 329 | 20240802 | 134600 | 41234107300 | 70200 | 70200 | 70200 | 70100 | 817 |
| 330 | 20240802 | 134500 | 41176832100 | 70100 | 70200 | 70300 | 70100 | 468 |
| 331 | 20240802 | 134400 | 41143986300 | 70200 | 70200 | 70300 | 70200 | 250 |
| 332 | 20240802 | 134300 | 41126434300 | 70200 | 70300 | 70300 | 70200 | 1640 |
| 333 | 20240802 | 134200 | 41011291100 | 70200 | 70300 | 70300 | 70200 | 250 |
| 334 | 20240802 | 134100 | 40993722100 | 70300 | 70300 | 70300 | 70200 | 104 |
| 335 | 20240802 | 134000 | 40986415300 | 70300 | 70200 | 70300 | 70200 | 256 |
| 336 | 20240802 | 133900 | 40968433500 | 70200 | 70300 | 70400 | 70200 | 388 |
| 337 | 20240802 | 133800 | 40941144000 | 70300 | 70300 | 70400 | 70300 | 286 |
| 338 | 20240802 | 133700 | 40921036100 | 70300 | 70300 | 70400 | 70200 | 236 |
| 339 | 20240802 | 133600 | 40904442400 | 70200 | 70300 | 70300 | 70200 | 718 |
| 340 | 20240802 | 133500 | 40853997500 | 70200 | 70200 | 70300 | 70200 | 361 |
| 341 | 20240802 | 133400 | 40828654400 | 70200 | 70200 | 70300 | 70200 | 378 |
| 342 | 20240802 | 133300 | 40802100000 | 70200 | 70100 | 70300 | 70100 | 422 |
| 343 | 20240802 | 133200 | 40772480500 | 70100 | 70400 | 70400 | 70100 | 733 |
| 344 | 20240802 | 133100 | 40720996000 | 70400 | 70400 | 70500 | 70300 | 460 |
| 345 | 20240802 | 133000 | 40688624300 | 70400 | 70400 | 70600 | 70400 | 919 |
| 346 | 20240802 | 132900 | 40623860800 | 70500 | 70600 | 70600 | 70400 | 765 |
| 347 | 20240802 | 132800 | 40569893800 | 70600 | 70600 | 70700 | 70600 | 226 |
| 348 | 20240802 | 132700 | 40553936100 | 70700 | 70700 | 70700 | 70600 | 1396 |
| 349 | 20240802 | 132600 | 40455260200 | 70700 | 70700 | 70800 | 70700 | 580 |
| 350 | 20240802 | 132500 | 40414221800 | 70800 | 70900 | 70900 | 70700 | 1129 |
| 351 | 20240802 | 132400 | 40334321200 | 70900 | 70600 | 70900 | 70600 | 2470 |
| 352 | 20240802 | 132300 | 40159480800 | 70700 | 70600 | 70700 | 70600 | 1631 |
| 353 | 20240802 | 132200 | 40044175400 | 70700 | 70500 | 70700 | 70500 | 1789 |
| 354 | 20240802 | 132100 | 39917956700 | 70500 | 70500 | 70500 | 70400 | 642 |
| 355 | 20240802 | 132000 | 39872735100 | 70400 | 70400 | 70500 | 70400 | 245 |
| 356 | 20240802 | 131900 | 39855483000 | 70400 | 70400 | 70500 | 70300 | 890 |
| 357 | 20240802 | 131800 | 39792820400 | 70400 | 70300 | 70500 | 70200 | 2440 |
| 358 | 20240802 | 131700 | 39621138300 | 70300 | 70100 | 70300 | 70000 | 886 |
| 359 | 20240802 | 131600 | 39558972000 | 70100 | 70200 | 70200 | 70000 | 328 |
| 360 | 20240802 | 131500 | 39535972200 | 70200 | 70000 | 70200 | 70000 | 832 |
| 361 | 20240802 | 131400 | 39477666000 | 70100 | 70000 | 70100 | 69900 | 385 |
| 362 | 20240802 | 131300 | 39450712800 | 69900 | 69800 | 69900 | 69800 | 222 |
| 363 | 20240802 | 131200 | 39435196200 | 69800 | 69900 | 70000 | 69700 | 1098 |
| 364 | 20240802 | 131100 | 39358541600 | 69900 | 69900 | 69900 | 69800 | 713 |
| 365 | 20240802 | 131000 | 39308756300 | 69900 | 69900 | 70100 | 69900 | 1444 |
| 366 | 20240802 | 130900 | 39207738100 | 70000 | 69900 | 70200 | 69900 | 3414 |
| 367 | 20240802 | 130800 | 38968721200 | 69900 | 70000 | 70100 | 69900 | 578 |
| 368 | 20240802 | 130700 | 38928258700 | 70100 | 70000 | 70100 | 70000 | 166 |
| 369 | 20240802 | 130600 | 38916636500 | 70100 | 70100 | 70200 | 70000 | 1250 |
| 370 | 20240802 | 130500 | 38828951800 | 70000 | 70100 | 70100 | 70000 | 510 |
| 371 | 20240802 | 130400 | 38793237700 | 70200 | 70300 | 70400 | 70100 | 795 |
| 372 | 20240802 | 130300 | 38737449700 | 70400 | 70300 | 70400 | 70200 | 395 |
| 373 | 20240802 | 130200 | 38709669000 | 70300 | 70400 | 70400 | 70200 | 237 |
| 374 | 20240802 | 130100 | 38693004000 | 70400 | 70400 | 70500 | 70200 | 373 |
| 375 | 20240802 | 130000 | 38666749900 | 70500 | 70000 | 70500 | 70000 | 3522 |
| 376 | 20240802 | 125900 | 38419557600 | 70100 | 70100 | 70100 | 70000 | 643 |
| 377 | 20240802 | 125800 | 38374483900 | 70100 | 70200 | 70200 | 70100 | 371 |
| 378 | 20240802 | 125700 | 38348461300 | 70200 | 70100 | 70200 | 70100 | 367 |
| 379 | 20240802 | 125600 | 38322708900 | 70100 | 70000 | 70100 | 70000 | 648 |
| 380 | 20240802 | 125500 | 38277319100 | 70100 | 70000 | 70100 | 70000 | 362 |
| 381 | 20240802 | 125400 | 38251952600 | 70100 | 70100 | 70100 | 70000 | 522 |
| 382 | 20240802 | 125300 | 38215371900 | 70100 | 70000 | 70100 | 70000 | 1263 |
| 383 | 20240802 | 125200 | 38126930700 | 69900 | 70000 | 70000 | 69900 | 213 |
| 384 | 20240802 | 125100 | 38112028600 | 70000 | 69900 | 70000 | 69900 | 947 |
| 385 | 20240802 | 125000 | 38045748200 | 69900 | 70000 | 70000 | 69900 | 278 |
| 386 | 20240802 | 124900 | 38026305900 | 69900 | 69900 | 70000 | 69900 | 343 |
| 387 | 20240802 | 124800 | 38002312000 | 69900 | 70000 | 70000 | 69900 | 333 |
| 388 | 20240802 | 124700 | 37979014900 | 70000 | 70000 | 70000 | 69900 | 732 |
| 389 | 20240802 | 124600 | 37927837700 | 69900 | 69800 | 70000 | 69800 | 1342 |
| 390 | 20240802 | 124500 | 37834022700 | 69800 | 69700 | 69800 | 69700 | 737 |
| 391 | 20240802 | 124400 | 37782600400 | 69800 | 69800 | 69800 | 69700 | 163 |
| 392 | 20240802 | 124300 | 37771226800 | 69800 | 69700 | 69800 | 69700 | 589 |
| 393 | 20240802 | 124200 | 37730167700 | 69700 | 69800 | 69800 | 69700 | 512 |
| 394 | 20240802 | 124100 | 37694435600 | 69700 | 69800 | 69800 | 69700 | 197 |
| 395 | 20240802 | 124000 | 37680700100 | 69800 | 69700 | 69800 | 69700 | 397 |
| 396 | 20240802 | 123900 | 37653006500 | 69800 | 69800 | 69800 | 69700 | 769 |
| 397 | 20240802 | 123800 | 37599332600 | 69700 | 69600 | 69700 | 69600 | 1768 |
| 398 | 20240802 | 123700 | 37476141900 | 69600 | 69500 | 69600 | 69500 | 221 |
| 399 | 20240802 | 123600 | 37460779700 | 69600 | 69400 | 69700 | 69400 | 533 |
| 400 | 20240802 | 123500 | 37423753600 | 69400 | 69400 | 69500 | 69400 | 530 |
| 401 | 20240802 | 123400 | 37386957000 | 69500 | 69700 | 69700 | 69400 | 710 |
| 402 | 20240802 | 123300 | 37337551900 | 69700 | 69700 | 69700 | 69600 | 84 |
| 403 | 20240802 | 123200 | 37331697300 | 69600 | 69400 | 69600 | 69400 | 892 |
| 404 | 20240802 | 123100 | 37269692100 | 69500 | 69400 | 69500 | 69100 | 1494 |
| 405 | 20240802 | 123000 | 37166170100 | 69400 | 69300 | 69400 | 69300 | 403 |
| 406 | 20240802 | 122900 | 37138233400 | 69400 | 69400 | 69400 | 69300 | 72 |
| 407 | 20240802 | 122800 | 37133239700 | 69400 | 69300 | 69400 | 69300 | 316 |
| 408 | 20240802 | 122700 | 37111339700 | 69300 | 69500 | 69500 | 69200 | 1143 |
| 409 | 20240802 | 122600 | 37032131300 | 69500 | 69400 | 69500 | 69400 | 347 |
| 410 | 20240802 | 122500 | 37008047900 | 69500 | 69400 | 69600 | 69400 | 733 |
| 411 | 20240802 | 122400 | 36957143700 | 69500 | 69600 | 69600 | 69500 | 288 |
| 412 | 20240802 | 122300 | 36937119800 | 69600 | 69500 | 69600 | 69500 | 90 |
| 413 | 20240802 | 122200 | 36930863600 | 69500 | 69500 | 69500 | 69400 | 893 |
| 414 | 20240802 | 122100 | 36868809100 | 69500 | 69500 | 69500 | 69400 | 216 |
| 415 | 20240802 | 122000 | 36853803700 | 69500 | 69500 | 69700 | 69400 | 432 |
| 416 | 20240802 | 121900 | 36823774600 | 69400 | 69300 | 69500 | 69300 | 1020 |
| 417 | 20240802 | 121800 | 36752993200 | 69300 | 69500 | 69500 | 69300 | 558 |
| 418 | 20240802 | 121700 | 36714265900 | 69400 | 69400 | 69500 | 69400 | 561 |
| 419 | 20240802 | 121600 | 36675327600 | 69400 | 69500 | 69600 | 69400 | 1362 |
| 420 | 20240802 | 121500 | 36580725000 | 69500 | 69500 | 69600 | 69500 | 520 |
| 421 | 20240802 | 121400 | 36544579500 | 69500 | 69600 | 69600 | 69500 | 489 |
| 422 | 20240802 | 121300 | 36510580400 | 69600 | 69700 | 69700 | 69600 | 379 |
| 423 | 20240802 | 121200 | 36484191400 | 69700 | 69700 | 69800 | 69600 | 297 |
| 424 | 20240802 | 121100 | 36463492000 | 69700 | 69600 | 69800 | 69500 | 446 |
| 425 | 20240802 | 121000 | 36432432500 | 69500 | 69800 | 69900 | 69500 | 1992 |
| 426 | 20240802 | 120900 | 36293583700 | 69900 | 69800 | 69900 | 69800 | 481 |
| 427 | 20240802 | 120800 | 36259981700 | 69800 | 69800 | 69900 | 69700 | 1014 |
| 428 | 20240802 | 120700 | 36189203600 | 69700 | 69800 | 69800 | 69700 | 1253 |
| 429 | 20240802 | 120600 | 36101776300 | 69800 | 69600 | 69800 | 69600 | 617 |
| 430 | 20240802 | 120500 | 36058765900 | 69700 | 69700 | 69800 | 69600 | 978 |
| 431 | 20240802 | 120400 | 35990595600 | 69700 | 69800 | 69800 | 69700 | 321 |
| 432 | 20240802 | 120300 | 35968196500 | 69700 | 69700 | 69800 | 69700 | 218 |
| 433 | 20240802 | 120200 | 35952985500 | 69700 | 69600 | 69700 | 69600 | 682 |
| 434 | 20240802 | 120100 | 35905452300 | 69700 | 69600 | 69700 | 69500 | 293 |
| 435 | 20240802 | 120000 | 35885057400 | 69600 | 69500 | 69600 | 69500 | 534 |
| 436 | 20240802 | 115900 | 35847911400 | 69500 | 69500 | 69600 | 69500 | 402 |
| 437 | 20240802 | 115800 | 35819948900 | 69600 | 69600 | 69600 | 69500 | 335 |
| 438 | 20240802 | 115700 | 35796647000 | 69600 | 69600 | 69600 | 69500 | 308 |
| 439 | 20240802 | 115600 | 35775220800 | 69600 | 69400 | 69600 | 69400 | 289 |
| 440 | 20240802 | 115500 | 35755144600 | 69400 | 69400 | 69500 | 69300 | 525 |
| 441 | 20240802 | 115400 | 35718718700 | 69500 | 69300 | 69500 | 69300 | 363 |
| 442 | 20240802 | 115300 | 35693519000 | 69300 | 69500 | 69500 | 69200 | 298 |
| 443 | 20240802 | 115200 | 35672874600 | 69400 | 69500 | 69800 | 69300 | 4570 |
| 444 | 20240802 | 115100 | 35355206900 | 69700 | 69000 | 69700 | 69000 | 11266 |
| 445 | 20240802 | 115000 | 34574105700 | 69100 | 69100 | 69300 | 69100 | 831 |
| 446 | 20240802 | 114900 | 34516613800 | 69100 | 69100 | 69200 | 69100 | 535 |
| 447 | 20240802 | 114800 | 34479641800 | 69100 | 69300 | 69300 | 69100 | 729 |
| 448 | 20240802 | 114700 | 34429205900 | 69200 | 69100 | 69300 | 69100 | 1457 |
| 449 | 20240802 | 114600 | 34328401800 | 69200 | 69100 | 69200 | 69100 | 380 |
| 450 | 20240802 | 114500 | 34302138500 | 69100 | 69200 | 69300 | 69100 | 391 |
| 451 | 20240802 | 114400 | 34275084300 | 69300 | 69300 | 69300 | 69200 | 415 |
| 452 | 20240802 | 114300 | 34246340800 | 69300 | 69200 | 69300 | 69100 | 538 |
| 453 | 20240802 | 114200 | 34209083700 | 69100 | 69100 | 69300 | 69100 | 900 |
| 454 | 20240802 | 114100 | 34146791100 | 69200 | 69000 | 69200 | 69000 | 622 |
| 455 | 20240802 | 114000 | 34103840400 | 69000 | 69300 | 69400 | 69000 | 1523 |
| 456 | 20240802 | 113900 | 33998470800 | 69400 | 69400 | 69400 | 69300 | 506 |
| 457 | 20240802 | 113800 | 33963363600 | 69400 | 69400 | 69500 | 69300 | 436 |
| 458 | 20240802 | 113700 | 33933108500 | 69400 | 69300 | 69500 | 69300 | 566 |
| 459 | 20240802 | 113600 | 33893833300 | 69300 | 69400 | 69500 | 69300 | 632 |
| 460 | 20240802 | 113500 | 33849969700 | 69400 | 69300 | 69500 | 69200 | 519 |
| 461 | 20240802 | 113400 | 33813977800 | 69300 | 69000 | 69400 | 69000 | 4621 |
| 462 | 20240802 | 113300 | 33494143600 | 69000 | 69200 | 69200 | 69000 | 1215 |
| 463 | 20240802 | 113200 | 33410161400 | 69200 | 69200 | 69200 | 69100 | 455 |
| 464 | 20240802 | 113100 | 33378702200 | 69200 | 69200 | 69300 | 69200 | 819 |
| 465 | 20240802 | 113000 | 33322023700 | 69200 | 69200 | 69300 | 69200 | 1315 |
| 466 | 20240802 | 112900 | 33230972200 | 69300 | 69200 | 69300 | 69200 | 415 |
| 467 | 20240802 | 112800 | 33202251100 | 69300 | 69200 | 69300 | 69100 | 1205 |
| 468 | 20240802 | 112700 | 33118888500 | 69100 | 69100 | 69300 | 69100 | 973 |
| 469 | 20240802 | 112600 | 33051554400 | 69100 | 69200 | 69300 | 69100 | 835 |
| 470 | 20240802 | 112500 | 32993788800 | 69200 | 69400 | 69400 | 69200 | 760 |
| 471 | 20240802 | 112400 | 32941094300 | 69400 | 69400 | 69500 | 69300 | 1177 |
| 472 | 20240802 | 112300 | 32859380500 | 69500 | 69100 | 69500 | 69000 | 1750 |
| 473 | 20240802 | 112200 | 32738285500 | 69200 | 69200 | 69200 | 69000 | 614 |
| 474 | 20240802 | 112100 | 32695834000 | 69100 | 68900 | 69200 | 68800 | 1919 |
| 475 | 20240802 | 112000 | 32563445200 | 68900 | 68900 | 69000 | 68800 | 881 |
| 476 | 20240802 | 111900 | 32502784800 | 68900 | 68900 | 69000 | 68800 | 1297 |
| 477 | 20240802 | 111800 | 32413389100 | 68900 | 68900 | 68900 | 68800 | 593 |
| 478 | 20240802 | 111700 | 32372557400 | 68800 | 68800 | 68900 | 68800 | 398 |
| 479 | 20240802 | 111600 | 32345159900 | 68800 | 68900 | 69000 | 68700 | 2641 |
| 480 | 20240802 | 111500 | 32163405900 | 69000 | 68900 | 69000 | 68800 | 558 |
| 481 | 20240802 | 111400 | 32124966000 | 68900 | 68700 | 68900 | 68700 | 2352 |
| 482 | 20240802 | 111300 | 31963130800 | 68800 | 68700 | 68800 | 68600 | 1947 |
| 483 | 20240802 | 111200 | 31829365900 | 68700 | 68800 | 68800 | 68600 | 728 |
| 484 | 20240802 | 111100 | 31779407100 | 68800 | 68600 | 68800 | 68500 | 3836 |
| 485 | 20240802 | 111000 | 31516196700 | 68600 | 68900 | 69100 | 68600 | 7650 |
| 486 | 20240802 | 110900 | 30989628400 | 69000 | 69100 | 69200 | 68900 | 3561 |
| 487 | 20240802 | 110800 | 30743774100 | 69200 | 69300 | 69300 | 69100 | 1257 |
| 488 | 20240802 | 110700 | 30656780600 | 69300 | 69200 | 69300 | 69200 | 396 |
| 489 | 20240802 | 110600 | 30629350200 | 69200 | 69100 | 69500 | 69100 | 537 |
| 490 | 20240802 | 110500 | 30592184200 | 69100 | 69200 | 69300 | 69100 | 903 |
| 491 | 20240802 | 110400 | 30529732300 | 69100 | 69100 | 69200 | 69100 | 780 |
| 492 | 20240802 | 110300 | 30475790400 | 69200 | 69100 | 69300 | 69000 | 2608 |
| 493 | 20240802 | 110200 | 30295433600 | 69100 | 69000 | 69100 | 68900 | 711 |
| 494 | 20240802 | 110100 | 30246370700 | 69000 | 69000 | 69100 | 68900 | 4246 |
| 495 | 20240802 | 110000 | 29953393500 | 69000 | 69100 | 69200 | 69000 | 2096 |
| 496 | 20240802 | 105900 | 29808699200 | 69100 | 69000 | 69200 | 69000 | 911 |
| 497 | 20240802 | 105800 | 29745755500 | 69000 | 69000 | 69200 | 69000 | 1460 |
| 498 | 20240802 | 105700 | 29644966500 | 69000 | 69100 | 69200 | 69000 | 1478 |
| 499 | 20240802 | 105600 | 29542846900 | 69100 | 69200 | 69200 | 69100 | 1554 |
| 500 | 20240802 | 105500 | 29435431700 | 69200 | 69200 | 69200 | 69100 | 1505 |
| 501 | 20240802 | 105400 | 29331415300 | 69200 | 69300 | 69400 | 69200 | 3169 |
| 502 | 20240802 | 105300 | 29111927400 | 69300 | 69400 | 69500 | 69300 | 917 |
| 503 | 20240802 | 105200 | 29048277500 | 69400 | 69500 | 69600 | 69400 | 3441 |
| 504 | 20240802 | 105100 | 28809314800 | 69500 | 69500 | 69600 | 69400 | 1729 |
| 505 | 20240802 | 105000 | 28689190400 | 69600 | 69600 | 69600 | 69500 | 1777 |
| 506 | 20240802 | 104900 | 28565563900 | 69700 | 69600 | 69800 | 69600 | 1372 |
| 507 | 20240802 | 104800 | 28469949700 | 69700 | 69800 | 69900 | 69600 | 1541 |
| 508 | 20240802 | 104700 | 28362414900 | 69800 | 69600 | 69800 | 69600 | 86 |
| 509 | 20240802 | 104600 | 28356416100 | 69600 | 69600 | 69700 | 69600 | 756 |
| 510 | 20240802 | 104500 | 28303752200 | 69700 | 69700 | 69700 | 69600 | 363 |
| 511 | 20240802 | 104400 | 28278469000 | 69600 | 69500 | 69700 | 69400 | 2713 |
| 512 | 20240802 | 104300 | 28089863700 | 69500 | 69600 | 69700 | 69400 | 1914 |
| 513 | 20240802 | 104200 | 27956726900 | 69600 | 69400 | 69600 | 69400 | 715 |
| 514 | 20240802 | 104100 | 27907060800 | 69500 | 69400 | 69500 | 69300 | 1632 |
| 515 | 20240802 | 104000 | 27793761800 | 69400 | 69400 | 69500 | 69400 | 840 |
| 516 | 20240802 | 103900 | 27735454800 | 69400 | 69500 | 69500 | 69400 | 1322 |
| 517 | 20240802 | 103800 | 27643583600 | 69500 | 69400 | 69500 | 69300 | 2018 |
| 518 | 20240802 | 103700 | 27503510900 | 69400 | 69400 | 69500 | 69300 | 2078 |
| 519 | 20240802 | 103600 | 27359241200 | 69400 | 69400 | 69500 | 69100 | 5639 |
| 520 | 20240802 | 103500 | 26969039500 | 69200 | 69400 | 69500 | 69200 | 2172 |
| 521 | 20240802 | 103400 | 26818440100 | 69500 | 69500 | 69500 | 69300 | 2135 |
| 522 | 20240802 | 103300 | 26670296800 | 69500 | 69500 | 69500 | 69400 | 729 |
| 523 | 20240802 | 103200 | 26619648900 | 69500 | 69600 | 69600 | 69400 | 1552 |
| 524 | 20240802 | 103100 | 26511778500 | 69600 | 69600 | 69600 | 69500 | 904 |
| 525 | 20240802 | 103000 | 26448877500 | 69500 | 69700 | 69700 | 69400 | 1164 |
| 526 | 20240802 | 102900 | 26367964000 | 69600 | 69200 | 69700 | 69100 | 1574 |
| 527 | 20240802 | 102800 | 26258624300 | 69500 | 69600 | 69600 | 69100 | 12589 |
| 528 | 20240802 | 102700 | 25386598400 | 69600 | 69800 | 69800 | 69500 | 6394 |
| 529 | 20240802 | 102600 | 24941674900 | 69800 | 69700 | 69800 | 69700 | 3638 |
| 530 | 20240802 | 102500 | 24688077800 | 69800 | 69900 | 69900 | 69700 | 3068 |
| 531 | 20240802 | 102400 | 24473842900 | 69900 | 69900 | 69900 | 69800 | 344 |
| 532 | 20240802 | 102300 | 24449807500 | 69900 | 69800 | 69900 | 69800 | 1513 |
| 533 | 20240802 | 102200 | 24344113500 | 69800 | 69900 | 69900 | 69800 | 1400 |
| 534 | 20240802 | 102100 | 24246381200 | 69900 | 69800 | 70000 | 69800 | 4005 |
| 535 | 20240802 | 102000 | 23966804300 | 69800 | 70300 | 70300 | 69800 | 11093 |
| 536 | 20240802 | 101900 | 23190025700 | 70200 | 70200 | 70300 | 70200 | 395 |
| 537 | 20240802 | 101800 | 23162263600 | 70300 | 70300 | 70300 | 70200 | 528 |
| 538 | 20240802 | 101700 | 23125178900 | 70300 | 70200 | 70300 | 70200 | 789 |
| 539 | 20240802 | 101600 | 23069778000 | 70200 | 70200 | 70300 | 70200 | 632 |
| 540 | 20240802 | 101500 | 23025403800 | 70200 | 70300 | 70400 | 70100 | 2254 |
| 541 | 20240802 | 101400 | 22867041600 | 70300 | 70400 | 70400 | 70300 | 1040 |
| 542 | 20240802 | 101300 | 22793926300 | 70300 | 70100 | 70300 | 70100 | 3271 |
| 543 | 20240802 | 101200 | 22564124600 | 70100 | 70300 | 70300 | 70100 | 2574 |
| 544 | 20240802 | 101100 | 22383381000 | 70300 | 70300 | 70400 | 70200 | 1669 |
| 545 | 20240802 | 101000 | 22266063500 | 70300 | 70500 | 70500 | 70300 | 1476 |
| 546 | 20240802 | 100900 | 22162225800 | 70500 | 70500 | 70500 | 70400 | 612 |
| 547 | 20240802 | 100800 | 22119133600 | 70400 | 70200 | 70500 | 70200 | 1028 |
| 548 | 20240802 | 100700 | 22046825200 | 70300 | 70300 | 70300 | 70200 | 1174 |
| 549 | 20240802 | 100600 | 21964341500 | 70300 | 70300 | 70300 | 70100 | 1107 |
| 550 | 20240802 | 100500 | 21886617900 | 70300 | 70700 | 70800 | 70200 | 3868 |
| 551 | 20240802 | 100400 | 21614010400 | 70700 | 70700 | 70700 | 70600 | 2212 |
| 552 | 20240802 | 100300 | 21457710800 | 70700 | 70500 | 70700 | 70500 | 1285 |
| 553 | 20240802 | 100200 | 21366986500 | 70500 | 70300 | 70500 | 70200 | 4339 |
| 554 | 20240802 | 100100 | 21061636900 | 70200 | 69800 | 70400 | 69800 | 8570 |
| 555 | 20240802 | 100000 | 20461391000 | 69800 | 69800 | 69900 | 69700 | 5292 |
| 556 | 20240802 | 095900 | 20091926000 | 69800 | 70000 | 70000 | 69800 | 2010 |
| 557 | 20240802 | 095800 | 19951505200 | 70000 | 70100 | 70200 | 69800 | 16288 |
| 558 | 20240802 | 095700 | 18811635200 | 70100 | 70400 | 70400 | 70100 | 5374 |
| 559 | 20240802 | 095600 | 18434461800 | 70300 | 70400 | 70500 | 70300 | 1469 |
| 560 | 20240802 | 095500 | 18331089700 | 70400 | 70600 | 70700 | 70400 | 3273 |
| 561 | 20240802 | 095400 | 18100346000 | 70700 | 70700 | 70800 | 70600 | 1891 |
| 562 | 20240802 | 095300 | 17966774400 | 70700 | 70800 | 70800 | 70700 | 1287 |
| 563 | 20240802 | 095200 | 17875671300 | 70800 | 70500 | 70900 | 70400 | 5085 |
| 564 | 20240802 | 095100 | 17516228400 | 70500 | 70600 | 70600 | 70400 | 1699 |
| 565 | 20240802 | 095000 | 17396424300 | 70500 | 70800 | 70800 | 70500 | 2290 |
| 566 | 20240802 | 094900 | 17234786500 | 70700 | 70800 | 70900 | 70000 | 13660 |
| 567 | 20240802 | 094800 | 16275083000 | 70900 | 71600 | 71600 | 70500 | 25786 |
| 568 | 20240802 | 094700 | 14443989800 | 71600 | 71500 | 71600 | 71500 | 1357 |
| 569 | 20240802 | 094600 | 14346939200 | 71500 | 71400 | 71600 | 71400 | 1758 |
| 570 | 20240802 | 094500 | 14221382500 | 71400 | 71600 | 71700 | 71400 | 5886 |
| 571 | 20240802 | 094400 | 13800447300 | 71600 | 71700 | 71700 | 71600 | 502 |
| 572 | 20240802 | 094300 | 13764485500 | 71700 | 71700 | 71800 | 71500 | 1051 |
| 573 | 20240802 | 094200 | 13689234200 | 71600 | 71800 | 71900 | 71500 | 4531 |
| 574 | 20240802 | 094100 | 13364441300 | 71800 | 71700 | 72000 | 71700 | 2198 |
| 575 | 20240802 | 094000 | 13206683500 | 71800 | 71700 | 71900 | 71700 | 934 |
| 576 | 20240802 | 093900 | 13139647200 | 71700 | 71800 | 71900 | 71600 | 2555 |
| 577 | 20240802 | 093800 | 12956299500 | 71800 | 71900 | 72000 | 71800 | 1404 |
| 578 | 20240802 | 093700 | 12855429600 | 71900 | 71900 | 71900 | 71700 | 1325 |
| 579 | 20240802 | 093600 | 12760274500 | 71800 | 71500 | 72000 | 71500 | 936 |
| 580 | 20240802 | 093500 | 12693104900 | 71500 | 71800 | 71800 | 71400 | 5130 |
| 581 | 20240802 | 093400 | 12326287400 | 71800 | 72000 | 72100 | 71700 | 2192 |
| 582 | 20240802 | 093300 | 12168849400 | 72000 | 72400 | 72400 | 71900 | 2449 |
| 583 | 20240802 | 093200 | 11992440700 | 72300 | 72200 | 72400 | 72000 | 1669 |
| 584 | 20240802 | 093100 | 11872014700 | 72200 | 71800 | 72200 | 71500 | 3197 |
| 585 | 20240802 | 093000 | 11642018200 | 71500 | 71600 | 71900 | 71400 | 4044 |
| 586 | 20240802 | 092900 | 11352782100 | 71600 | 71700 | 71800 | 71500 | 6718 |
| 587 | 20240802 | 092800 | 10871635000 | 71700 | 71900 | 72000 | 71700 | 2825 |
| 588 | 20240802 | 092700 | 10668651600 | 72000 | 71900 | 72100 | 71800 | 1938 |
| 589 | 20240802 | 092600 | 10529296600 | 71900 | 71800 | 71900 | 71800 | 2506 |
| 590 | 20240802 | 092500 | 10349307700 | 71900 | 71800 | 71900 | 71600 | 5732 |
| 591 | 20240802 | 092400 | 9938198400 | 71800 | 72000 | 72000 | 71800 | 3132 |
| 592 | 20240802 | 092300 | 9713251300 | 71900 | 72000 | 72200 | 71800 | 3560 |
| 593 | 20240802 | 092200 | 9457090000 | 72000 | 72000 | 72100 | 71900 | 3374 |
| 594 | 20240802 | 092100 | 9214419800 | 71900 | 72300 | 72300 | 71900 | 7105 |
| 595 | 20240802 | 092000 | 8701950300 | 72300 | 72100 | 72400 | 72100 | 844 |
| 596 | 20240802 | 091900 | 8640987500 | 72100 | 72200 | 72300 | 72000 | 2446 |
| 597 | 20240802 | 091800 | 8464716200 | 72000 | 72000 | 72600 | 72000 | 2621 |
| 598 | 20240802 | 091700 | 8275215200 | 72000 | 72100 | 72200 | 71900 | 4140 |
| 599 | 20240802 | 091600 | 7977098500 | 72000 | 72200 | 72300 | 72000 | 7489 |
| 600 | 20240802 | 091500 | 7437524600 | 72200 | 72500 | 72500 | 72100 | 3734 |
| 601 | 20240802 | 091400 | 7167720100 | 72500 | 72600 | 72700 | 72500 | 3254 |
| 602 | 20240802 | 091300 | 6931722600 | 72600 | 72400 | 72800 | 72300 | 2753 |
| 603 | 20240802 | 091200 | 6731974200 | 72500 | 72100 | 72500 | 72000 | 4786 |
| 604 | 20240802 | 091100 | 6386080200 | 72100 | 72900 | 72900 | 72100 | 12250 |
| 605 | 20240802 | 091000 | 5498720500 | 72800 | 73000 | 73000 | 72700 | 5701 |
| 606 | 20240802 | 090900 | 5083585400 | 73000 | 73500 | 73500 | 72900 | 8715 |
| 607 | 20240802 | 090800 | 4445981300 | 73500 | 73700 | 73800 | 73400 | 1597 |
| 608 | 20240802 | 090700 | 4328499700 | 73800 | 73500 | 73800 | 73400 | 4815 |
| 609 | 20240802 | 090600 | 3974460000 | 73500 | 73800 | 73800 | 73500 | 1590 |
| 610 | 20240802 | 090500 | 3857298000 | 73900 | 74000 | 74000 | 73700 | 6484 |
| 611 | 20240802 | 090400 | 3378111300 | 73800 | 73400 | 74000 | 73300 | 5056 |
| 612 | 20240802 | 090300 | 3006014100 | 73400 | 74100 | 74100 | 73400 | 4736 |
| 613 | 20240802 | 090200 | 2656141700 | 74000 | 73300 | 74000 | 73100 | 11359 |
| 614 | 20240802 | 090100 | 1822514800 | 73300 | 73800 | 74300 | 73200 | 8145 |
| 615 | 20240802 | 090000 | 1221613600 | 73700 | 73100 | 73900 | 73000 | 16650 |