33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 192300 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 1248 |
| 3 | 20240802 | 192200 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 4 | 20240802 | 192100 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 5 | 20240802 | 192000 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 6 | 20240802 | 191900 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 7 | 20240802 | 191800 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 8 | 20240802 | 191700 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 9 | 20240802 | 191600 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 10 | 20240802 | 191500 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 11 | 20240802 | 191400 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 12 | 20240802 | 191300 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 13 | 20240802 | 191200 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 14 | 20240802 | 191100 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 15 | 20240802 | 191000 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 16 | 20240802 | 190900 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 17 | 20240802 | 190800 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 18 | 20240802 | 190700 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 19 | 20240802 | 190600 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 20 | 20240802 | 190500 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 21 | 20240802 | 190400 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 22 | 20240802 | 190300 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 23 | 20240802 | 190200 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 24 | 20240802 | 190100 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 25 | 20240802 | 190000 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 26 | 20240802 | 185900 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 27 | 20240802 | 185800 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 28 | 20240802 | 185700 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 29 | 20240802 | 185600 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 30 | 20240802 | 185500 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 31 | 20240802 | 185400 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 32 | 20240802 | 185300 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 1248 |
| 33 | 20240802 | 185200 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 34 | 20240802 | 185100 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 35 | 20240802 | 185000 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 36 | 20240802 | 184900 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 37 | 20240802 | 184800 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 38 | 20240802 | 184700 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 39 | 20240802 | 184600 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 40 | 20240802 | 184500 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 41 | 20240802 | 184400 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 42 | 20240802 | 184300 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 43 | 20240802 | 184200 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 44 | 20240802 | 184100 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 45 | 20240802 | 184000 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 46 | 20240802 | 183900 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 47 | 20240802 | 183800 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 48 | 20240802 | 183700 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 49 | 20240802 | 183600 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 50 | 20240802 | 183500 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 51 | 20240802 | 183400 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 52 | 20240802 | 183300 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 53 | 20240802 | 183200 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 54 | 20240802 | 183100 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 55 | 20240802 | 183000 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 56 | 20240802 | 182900 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 57 | 20240802 | 182800 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 58 | 20240802 | 182700 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 59 | 20240802 | 182600 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 60 | 20240802 | 182500 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 61 | 20240802 | 182400 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 62 | 20240802 | 182300 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 1248 |
| 63 | 20240802 | 182200 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 64 | 20240802 | 182100 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 65 | 20240802 | 182000 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 66 | 20240802 | 181900 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 67 | 20240802 | 181800 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 68 | 20240802 | 181700 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 69 | 20240802 | 181600 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 70 | 20240802 | 181500 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 71 | 20240802 | 181400 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 72 | 20240802 | 181300 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 73 | 20240802 | 181200 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 74 | 20240802 | 181100 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 75 | 20240802 | 181000 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 76 | 20240802 | 180900 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 77 | 20240802 | 180800 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 78 | 20240802 | 180700 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 79 | 20240802 | 180600 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 80 | 20240802 | 180500 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 81 | 20240802 | 180400 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 82 | 20240802 | 180300 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 83 | 20240802 | 180200 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 84 | 20240802 | 180100 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 85 | 20240802 | 180000 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 86 | 20240802 | 175900 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 87 | 20240802 | 175800 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 88 | 20240802 | 175700 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 89 | 20240802 | 175600 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 90 | 20240802 | 175500 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 91 | 20240802 | 175400 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 92 | 20240802 | 175300 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 1248 |
| 93 | 20240802 | 175200 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 94 | 20240802 | 175100 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 95 | 20240802 | 175000 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 96 | 20240802 | 174900 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 97 | 20240802 | 174800 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 98 | 20240802 | 174700 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 99 | 20240802 | 174600 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 100 | 20240802 | 174500 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 101 | 20240802 | 174400 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 102 | 20240802 | 174300 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 103 | 20240802 | 174200 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 104 | 20240802 | 174100 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 105 | 20240802 | 174000 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 106 | 20240802 | 173900 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 107 | 20240802 | 173800 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 108 | 20240802 | 173700 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 109 | 20240802 | 173600 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 110 | 20240802 | 173500 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 111 | 20240802 | 173400 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 112 | 20240802 | 173300 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 113 | 20240802 | 173200 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 114 | 20240802 | 173100 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 115 | 20240802 | 173000 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 116 | 20240802 | 172900 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 117 | 20240802 | 172800 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 118 | 20240802 | 172700 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 119 | 20240802 | 172600 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 120 | 20240802 | 172500 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 121 | 20240802 | 172400 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 122 | 20240802 | 172300 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 1248 |
| 123 | 20240802 | 172200 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 124 | 20240802 | 172100 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 125 | 20240802 | 172000 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 126 | 20240802 | 171900 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 127 | 20240802 | 171800 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 128 | 20240802 | 171700 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 129 | 20240802 | 171600 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 130 | 20240802 | 171500 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 131 | 20240802 | 171400 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 132 | 20240802 | 171300 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 133 | 20240802 | 171200 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 134 | 20240802 | 171100 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 135 | 20240802 | 171000 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 136 | 20240802 | 170900 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 137 | 20240802 | 170800 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 138 | 20240802 | 170700 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 139 | 20240802 | 170600 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 140 | 20240802 | 170500 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 141 | 20240802 | 170400 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 142 | 20240802 | 170300 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 143 | 20240802 | 170200 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 144 | 20240802 | 170100 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 145 | 20240802 | 170000 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 146 | 20240802 | 165900 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 147 | 20240802 | 165800 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 148 | 20240802 | 165700 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 149 | 20240802 | 165600 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 150 | 20240802 | 165500 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 151 | 20240802 | 165400 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 152 | 20240802 | 165300 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 1248 |
| 153 | 20240802 | 165200 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 154 | 20240802 | 165100 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 155 | 20240802 | 165000 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 156 | 20240802 | 164900 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 157 | 20240802 | 164800 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 158 | 20240802 | 164700 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 159 | 20240802 | 164600 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 160 | 20240802 | 164500 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 161 | 20240802 | 164400 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 162 | 20240802 | 164300 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 163 | 20240802 | 164200 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 164 | 20240802 | 164100 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 165 | 20240802 | 164000 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 166 | 20240802 | 163900 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 167 | 20240802 | 163800 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 168 | 20240802 | 163700 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 169 | 20240802 | 163600 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 170 | 20240802 | 163500 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 171 | 20240802 | 163400 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 172 | 20240802 | 163300 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 173 | 20240802 | 163200 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 174 | 20240802 | 163100 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 175 | 20240802 | 163000 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 176 | 20240802 | 162900 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 177 | 20240802 | 162800 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 178 | 20240802 | 162700 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 179 | 20240802 | 162600 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 180 | 20240802 | 162500 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 181 | 20240802 | 162400 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 182 | 20240802 | 162300 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 1248 |
| 183 | 20240802 | 162200 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 184 | 20240802 | 162100 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 185 | 20240802 | 162000 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 186 | 20240802 | 161900 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 187 | 20240802 | 161800 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 188 | 20240802 | 161700 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 189 | 20240802 | 161600 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 190 | 20240802 | 161500 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 191 | 20240802 | 161400 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 192 | 20240802 | 161300 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 193 | 20240802 | 161200 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 194 | 20240802 | 161100 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 195 | 20240802 | 161000 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 196 | 20240802 | 160900 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 197 | 20240802 | 160800 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 198 | 20240802 | 160700 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 199 | 20240802 | 160600 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 200 | 20240802 | 160500 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 201 | 20240802 | 160400 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 202 | 20240802 | 160300 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 203 | 20240802 | 160200 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 204 | 20240802 | 160100 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 205 | 20240802 | 160000 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 206 | 20240802 | 155900 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 207 | 20240802 | 155800 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 208 | 20240802 | 155700 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 209 | 20240802 | 155600 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 210 | 20240802 | 155500 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 211 | 20240802 | 155400 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 212 | 20240802 | 155300 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 1248 |
| 213 | 20240802 | 155200 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 214 | 20240802 | 155100 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 215 | 20240802 | 155000 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 216 | 20240802 | 154900 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 217 | 20240802 | 154800 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 218 | 20240802 | 154700 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 219 | 20240802 | 154600 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 220 | 20240802 | 154500 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 221 | 20240802 | 154400 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 222 | 20240802 | 154300 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 223 | 20240802 | 154200 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 224 | 20240802 | 154100 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 225 | 20240802 | 154000 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 226 | 20240802 | 153900 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 227 | 20240802 | 153800 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 228 | 20240802 | 153700 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 229 | 20240802 | 153600 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 230 | 20240802 | 153500 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 231 | 20240802 | 153400 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 232 | 20240802 | 153300 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 233 | 20240802 | 153200 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 234 | 20240802 | 153100 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 235 | 20240802 | 153000 | 7259276500 | 70500 | 70500 | 70500 | 70500 | 1248 |
| 236 | 20240802 | 152900 | 7171292500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 237 | 20240802 | 152800 | 7171292500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 238 | 20240802 | 152700 | 7171292500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 239 | 20240802 | 152600 | 7171292500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 240 | 20240802 | 152500 | 7171292500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 241 | 20240802 | 152400 | 7171292500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 242 | 20240802 | 152300 | 7171292500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 243 | 20240802 | 152200 | 7171292500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 244 | 20240802 | 152100 | 7171292500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 245 | 20240802 | 152000 | 7171292500 | 70500 | 70500 | 70500 | 70500 | 0 |
| 246 | 20240802 | 151900 | 7171292500 | 70500 | 70600 | 70600 | 70400 | 753 |
| 247 | 20240802 | 151800 | 7118218400 | 70700 | 70700 | 70700 | 70600 | 89 |
| 248 | 20240802 | 151700 | 7111934200 | 70700 | 70600 | 70700 | 70500 | 264 |
| 249 | 20240802 | 151600 | 7093297900 | 70500 | 70600 | 70600 | 70500 | 18 |
| 250 | 20240802 | 151500 | 7092027700 | 70600 | 70700 | 70700 | 70500 | 185 |
| 251 | 20240802 | 151400 | 7078965800 | 70700 | 70700 | 70700 | 70500 | 134 |
| 252 | 20240802 | 151300 | 7069504000 | 70700 | 70600 | 70700 | 70600 | 17 |
| 253 | 20240802 | 151200 | 7068302500 | 70700 | 70600 | 70700 | 70500 | 63 |
| 254 | 20240802 | 151100 | 7063858500 | 70600 | 70600 | 70700 | 70600 | 311 |
| 255 | 20240802 | 151000 | 7041900700 | 70700 | 70500 | 70700 | 70500 | 170 |
| 256 | 20240802 | 150900 | 7029887500 | 70600 | 70700 | 70700 | 70600 | 47 |
| 257 | 20240802 | 150800 | 7026568100 | 70800 | 70700 | 70800 | 70600 | 190 |
| 258 | 20240802 | 150700 | 7013145600 | 70700 | 70800 | 70800 | 70700 | 135 |
| 259 | 20240802 | 150600 | 7003598900 | 70800 | 70700 | 70800 | 70700 | 76 |
| 260 | 20240802 | 150500 | 6998221200 | 70800 | 70700 | 70800 | 70700 | 97 |
| 261 | 20240802 | 150400 | 6991361100 | 70700 | 70600 | 70900 | 70600 | 19 |
| 262 | 20240802 | 150300 | 6990016100 | 70900 | 70700 | 70900 | 70600 | 20 |
| 263 | 20240802 | 150200 | 6988600000 | 70600 | 70800 | 70800 | 70600 | 119 |
| 264 | 20240802 | 150100 | 6980176700 | 70800 | 70600 | 70800 | 70600 | 340 |
| 265 | 20240802 | 150000 | 6956155600 | 70700 | 70800 | 70900 | 70700 | 78 |
| 266 | 20240802 | 145900 | 6950637400 | 70900 | 70800 | 70900 | 70600 | 258 |
| 267 | 20240802 | 145800 | 6932396600 | 70800 | 70800 | 70800 | 70600 | 292 |
| 268 | 20240802 | 145700 | 6911750400 | 70800 | 70800 | 70900 | 70700 | 64 |
| 269 | 20240802 | 145600 | 6907222900 | 70800 | 70800 | 70800 | 70700 | 230 |
| 270 | 20240802 | 145500 | 6890940300 | 70800 | 70800 | 70800 | 70800 | 16 |
| 271 | 20240802 | 145400 | 6889807500 | 70700 | 70800 | 70800 | 70700 | 35 |
| 272 | 20240802 | 145300 | 6887331300 | 70700 | 70700 | 70800 | 70700 | 85 |
| 273 | 20240802 | 145200 | 6881320800 | 70700 | 70700 | 70700 | 70600 | 22 |
| 274 | 20240802 | 145100 | 6879765700 | 70700 | 70800 | 70800 | 70700 | 20 |
| 275 | 20240802 | 145000 | 6878350800 | 70800 | 70700 | 70800 | 70600 | 419 |
| 276 | 20240802 | 144900 | 6848729100 | 70700 | 70700 | 70700 | 70600 | 37 |
| 277 | 20240802 | 144800 | 6846113800 | 70700 | 70700 | 70700 | 70600 | 16 |
| 278 | 20240802 | 144700 | 6844982700 | 70700 | 70700 | 70700 | 70700 | 20 |
| 279 | 20240802 | 144600 | 6843568700 | 70600 | 70700 | 70700 | 70600 | 63 |
| 280 | 20240802 | 144500 | 6839118900 | 70700 | 70700 | 70700 | 70600 | 25 |
| 281 | 20240802 | 144400 | 6837352100 | 70700 | 70700 | 70700 | 70700 | 23 |
| 282 | 20240802 | 144300 | 6835726000 | 70700 | 70700 | 70700 | 70600 | 17 |
| 283 | 20240802 | 144200 | 6834524200 | 70700 | 70700 | 70700 | 70600 | 23 |
| 284 | 20240802 | 144100 | 6832898200 | 70700 | 70700 | 70700 | 70700 | 71 |
| 285 | 20240802 | 144000 | 6827878500 | 70700 | 70600 | 70700 | 70500 | 247 |
| 286 | 20240802 | 143900 | 6810439300 | 70600 | 70600 | 70600 | 70500 | 25 |
| 287 | 20240802 | 143800 | 6808675800 | 70600 | 70600 | 70600 | 70500 | 98 |
| 288 | 20240802 | 143700 | 6801760100 | 70600 | 70600 | 70600 | 70500 | 42 |
| 289 | 20240802 | 143600 | 6798797300 | 70600 | 70600 | 70600 | 70500 | 26 |
| 290 | 20240802 | 143500 | 6796963600 | 70600 | 70600 | 70600 | 70500 | 34 |
| 291 | 20240802 | 143400 | 6794565200 | 70400 | 70500 | 70600 | 70300 | 948 |
| 292 | 20240802 | 143300 | 6727914200 | 70400 | 70300 | 70700 | 70200 | 515 |
| 293 | 20240802 | 143200 | 6691715600 | 70300 | 70500 | 70700 | 70300 | 800 |
| 294 | 20240802 | 143100 | 6635390100 | 70500 | 70700 | 70700 | 70500 | 1085 |
| 295 | 20240802 | 143000 | 6558881900 | 70700 | 70700 | 70700 | 70600 | 17 |
| 296 | 20240802 | 142900 | 6557681100 | 70600 | 70700 | 70700 | 70600 | 631 |
| 297 | 20240802 | 142800 | 6513128200 | 70700 | 70700 | 70700 | 70600 | 337 |
| 298 | 20240802 | 142700 | 6489335400 | 70700 | 70800 | 70800 | 70600 | 390 |
| 299 | 20240802 | 142600 | 6461771300 | 70800 | 70900 | 70900 | 70700 | 313 |
| 300 | 20240802 | 142500 | 6439640700 | 70800 | 70900 | 70900 | 70800 | 370 |
| 301 | 20240802 | 142400 | 6413443500 | 70900 | 70900 | 70900 | 70800 | 110 |
| 302 | 20240802 | 142300 | 6405654700 | 70900 | 70900 | 70900 | 70800 | 48 |
| 303 | 20240802 | 142200 | 6402251900 | 70900 | 70900 | 70900 | 70800 | 23 |
| 304 | 20240802 | 142100 | 6400621400 | 70900 | 70900 | 70900 | 70900 | 39 |
| 305 | 20240802 | 142000 | 6397856300 | 70900 | 70800 | 70900 | 70800 | 130 |
| 306 | 20240802 | 141900 | 6388649200 | 70800 | 70900 | 70900 | 70800 | 424 |
| 307 | 20240802 | 141800 | 6358628100 | 70900 | 70900 | 71000 | 70800 | 118 |
| 308 | 20240802 | 141700 | 6350261200 | 70900 | 71000 | 71000 | 70900 | 253 |
| 309 | 20240802 | 141600 | 6332315300 | 71000 | 70900 | 71000 | 70900 | 88 |
| 310 | 20240802 | 141500 | 6326074400 | 71000 | 71000 | 71000 | 70900 | 227 |
| 311 | 20240802 | 141400 | 6309976500 | 71100 | 71000 | 71100 | 71000 | 39 |
| 312 | 20240802 | 141300 | 6307206700 | 71100 | 71000 | 71100 | 71000 | 50 |
| 313 | 20240802 | 141200 | 6303656300 | 71000 | 71000 | 71000 | 70900 | 44 |
| 314 | 20240802 | 141100 | 6300532700 | 71000 | 71000 | 71000 | 71000 | 63 |
| 315 | 20240802 | 141000 | 6296059700 | 70900 | 71000 | 71000 | 70900 | 56 |
| 316 | 20240802 | 140900 | 6292083900 | 71000 | 71000 | 71000 | 70900 | 76 |
| 317 | 20240802 | 140800 | 6286688000 | 70900 | 71000 | 71100 | 70900 | 960 |
| 318 | 20240802 | 140700 | 6218560300 | 71100 | 71100 | 71100 | 71000 | 184 |
| 319 | 20240802 | 140600 | 6205494900 | 71100 | 71000 | 71100 | 71000 | 16 |
| 320 | 20240802 | 140500 | 6204357700 | 71000 | 71000 | 71100 | 71000 | 63 |
| 321 | 20240802 | 140400 | 6199881100 | 71000 | 71200 | 71200 | 71000 | 69 |
| 322 | 20240802 | 140300 | 6194977100 | 71200 | 71200 | 71200 | 71100 | 234 |
| 323 | 20240802 | 140200 | 6178338700 | 71100 | 71200 | 71200 | 71100 | 43 |
| 324 | 20240802 | 140100 | 6175279900 | 71200 | 71200 | 71200 | 71100 | 36 |
| 325 | 20240802 | 140000 | 6172716900 | 71100 | 71200 | 71200 | 71100 | 28 |
| 326 | 20240802 | 135900 | 6170725300 | 71200 | 71200 | 71300 | 71200 | 133 |
| 327 | 20240802 | 135800 | 6161255500 | 71200 | 71300 | 71300 | 71100 | 230 |
| 328 | 20240802 | 135700 | 6144901500 | 71300 | 71300 | 71300 | 71200 | 121 |
| 329 | 20240802 | 135600 | 6136285700 | 71300 | 71300 | 71400 | 71300 | 41 |
| 330 | 20240802 | 135500 | 6133361800 | 71300 | 71200 | 71300 | 71200 | 72 |
| 331 | 20240802 | 135400 | 6128234400 | 71300 | 71300 | 71300 | 71200 | 110 |
| 332 | 20240802 | 135300 | 6120401800 | 71300 | 71300 | 71300 | 71300 | 26 |
| 333 | 20240802 | 135200 | 6118548000 | 71200 | 71200 | 71300 | 71200 | 27 |
| 334 | 20240802 | 135100 | 6116624700 | 71400 | 71400 | 71400 | 71300 | 88 |
| 335 | 20240802 | 135000 | 6110348900 | 71400 | 71300 | 71400 | 71300 | 186 |
| 336 | 20240802 | 134900 | 6097086400 | 71300 | 71400 | 71400 | 71300 | 109 |
| 337 | 20240802 | 134800 | 6089313500 | 71300 | 71400 | 71400 | 71300 | 308 |
| 338 | 20240802 | 134700 | 6067347700 | 71400 | 71400 | 71400 | 71400 | 12 |
| 339 | 20240802 | 134600 | 6066490900 | 71400 | 71600 | 71600 | 71300 | 124 |
| 340 | 20240802 | 134500 | 6057639400 | 71500 | 71600 | 71600 | 71500 | 97 |
| 341 | 20240802 | 134400 | 6050703400 | 71400 | 71400 | 71600 | 71400 | 139 |
| 342 | 20240802 | 134300 | 6040777500 | 71500 | 71500 | 71600 | 71400 | 9 |
| 343 | 20240802 | 134200 | 6040133700 | 71600 | 71400 | 71600 | 71400 | 42 |
| 344 | 20240802 | 134100 | 6037133400 | 71400 | 71500 | 71600 | 71200 | 1160 |
| 345 | 20240802 | 134000 | 5954395700 | 71600 | 71600 | 71600 | 71500 | 11 |
| 346 | 20240802 | 133900 | 5953608200 | 71600 | 71600 | 71600 | 71500 | 128 |
| 347 | 20240802 | 133800 | 5944443500 | 71600 | 71600 | 71600 | 71600 | 78 |
| 348 | 20240802 | 133700 | 5938858700 | 71600 | 71600 | 71600 | 71600 | 79 |
| 349 | 20240802 | 133600 | 5933202300 | 71500 | 71400 | 71500 | 71400 | 2101 |
| 350 | 20240802 | 133500 | 5783046000 | 71400 | 71400 | 71400 | 71300 | 64 |
| 351 | 20240802 | 133400 | 5778476500 | 71400 | 71400 | 71400 | 71300 | 28 |
| 352 | 20240802 | 133300 | 5776477400 | 71400 | 71400 | 71400 | 71400 | 30 |
| 353 | 20240802 | 133200 | 5774335400 | 71400 | 71400 | 71400 | 71400 | 6 |
| 354 | 20240802 | 133100 | 5773907000 | 71300 | 71400 | 71400 | 71300 | 19 |
| 355 | 20240802 | 133000 | 5772550500 | 71300 | 71300 | 71400 | 71300 | 39 |
| 356 | 20240802 | 132900 | 5769769000 | 71400 | 71400 | 71500 | 71300 | 246 |
| 357 | 20240802 | 132800 | 5752204400 | 71300 | 71400 | 71400 | 71300 | 405 |
| 358 | 20240802 | 132700 | 5723326400 | 71400 | 71300 | 71400 | 71300 | 81 |
| 359 | 20240802 | 132600 | 5717550900 | 71300 | 71400 | 71400 | 71300 | 17 |
| 360 | 20240802 | 132500 | 5716337200 | 71400 | 71300 | 71400 | 71300 | 14 |
| 361 | 20240802 | 132400 | 5715337700 | 71400 | 71400 | 71400 | 71300 | 5 |
| 362 | 20240802 | 132300 | 5714980800 | 71400 | 71400 | 71400 | 71300 | 11 |
| 363 | 20240802 | 132200 | 5714195700 | 71400 | 71400 | 71400 | 71300 | 378 |
| 364 | 20240802 | 132100 | 5687206600 | 71400 | 71300 | 71400 | 71300 | 18 |
| 365 | 20240802 | 132000 | 5685921600 | 71300 | 71300 | 71400 | 71300 | 291 |
| 366 | 20240802 | 131900 | 5665172200 | 71400 | 71300 | 71400 | 71300 | 189 |
| 367 | 20240802 | 131800 | 5651695100 | 71400 | 71400 | 71400 | 71300 | 158 |
| 368 | 20240802 | 131700 | 5640429400 | 71400 | 71300 | 71400 | 71300 | 129 |
| 369 | 20240802 | 131600 | 5631225800 | 71300 | 71400 | 71400 | 71300 | 167 |
| 370 | 20240802 | 131500 | 5619317100 | 71300 | 71300 | 71400 | 71300 | 62 |
| 371 | 20240802 | 131400 | 5614896100 | 71300 | 71400 | 71400 | 71300 | 143 |
| 372 | 20240802 | 131300 | 5604699700 | 71400 | 71300 | 71400 | 71300 | 3 |
| 373 | 20240802 | 131200 | 5604485600 | 71300 | 71300 | 71300 | 71300 | 91 |
| 374 | 20240802 | 131100 | 5597997300 | 71300 | 71300 | 71400 | 71200 | 122 |
| 375 | 20240802 | 131000 | 5589300200 | 71300 | 71400 | 71400 | 71200 | 154 |
| 376 | 20240802 | 130900 | 5578320100 | 71300 | 71300 | 71300 | 71300 | 94 |
| 377 | 20240802 | 130800 | 5571617900 | 71300 | 71300 | 71400 | 71300 | 219 |
| 378 | 20240802 | 130700 | 5556002900 | 71300 | 71300 | 71300 | 71300 | 134 |
| 379 | 20240802 | 130600 | 5546448700 | 71300 | 71300 | 71300 | 71300 | 0 |
| 380 | 20240802 | 130500 | 5546448700 | 71300 | 71300 | 71400 | 71300 | 23 |
| 381 | 20240802 | 130400 | 5544808400 | 71300 | 71300 | 71300 | 71300 | 31 |
| 382 | 20240802 | 130300 | 5542598100 | 71400 | 71400 | 71400 | 71300 | 43 |
| 383 | 20240802 | 130200 | 5539532000 | 71400 | 71400 | 71400 | 71400 | 3 |
| 384 | 20240802 | 130100 | 5539317800 | 71300 | 71400 | 71400 | 71300 | 3 |
| 385 | 20240802 | 130000 | 5539103800 | 71400 | 71400 | 71400 | 71400 | 3 |
| 386 | 20240802 | 125900 | 5538889600 | 71400 | 71300 | 71400 | 71300 | 153 |
| 387 | 20240802 | 125800 | 5527969300 | 71200 | 71300 | 71300 | 71200 | 134 |
| 388 | 20240802 | 125700 | 5518415200 | 71400 | 71300 | 71400 | 71300 | 5 |
| 389 | 20240802 | 125600 | 5518058300 | 71300 | 71300 | 71300 | 71300 | 0 |
| 390 | 20240802 | 125500 | 5518058300 | 71300 | 71300 | 71300 | 71300 | 1 |
| 391 | 20240802 | 125400 | 5517987000 | 71300 | 71300 | 71300 | 71300 | 11 |
| 392 | 20240802 | 125300 | 5517202700 | 71200 | 71300 | 71300 | 71200 | 24 |
| 393 | 20240802 | 125200 | 5515491600 | 71400 | 71400 | 71400 | 71300 | 4 |
| 394 | 20240802 | 125100 | 5515206100 | 71400 | 71300 | 71400 | 71300 | 13 |
| 395 | 20240802 | 125000 | 5514278900 | 71400 | 71300 | 71400 | 71300 | 4 |
| 396 | 20240802 | 124900 | 5513993400 | 71300 | 71400 | 71500 | 71300 | 46 |
| 397 | 20240802 | 124800 | 5510708600 | 71400 | 71300 | 71400 | 71300 | 96 |
| 398 | 20240802 | 124700 | 5503863500 | 71300 | 71500 | 71500 | 71300 | 176 |
| 399 | 20240802 | 124600 | 5491284100 | 71400 | 71400 | 71500 | 71400 | 159 |
| 400 | 20240802 | 124500 | 5479922900 | 71400 | 71400 | 71400 | 71400 | 23 |
| 401 | 20240802 | 124400 | 5478280700 | 71300 | 71300 | 71300 | 71300 | 33 |
| 402 | 20240802 | 124300 | 5475927800 | 71300 | 71300 | 71300 | 71300 | 3 |
| 403 | 20240802 | 124200 | 5475713900 | 71200 | 71300 | 71300 | 71200 | 82 |
| 404 | 20240802 | 124100 | 5469871300 | 71200 | 71200 | 71300 | 71200 | 46 |
| 405 | 20240802 | 124000 | 5466595000 | 71300 | 71200 | 71300 | 71200 | 25 |
| 406 | 20240802 | 123900 | 5464814600 | 71200 | 71200 | 71200 | 71200 | 66 |
| 407 | 20240802 | 123800 | 5460115400 | 71300 | 71300 | 71300 | 71300 | 70 |
| 408 | 20240802 | 123700 | 5455124400 | 71400 | 71400 | 71400 | 71300 | 69 |
| 409 | 20240802 | 123600 | 5450203500 | 71300 | 71300 | 71300 | 71300 | 11 |
| 410 | 20240802 | 123500 | 5449419200 | 71200 | 71200 | 71200 | 71200 | 2 |
| 411 | 20240802 | 123400 | 5449276800 | 71200 | 71300 | 71300 | 71200 | 156 |
| 412 | 20240802 | 123300 | 5438168500 | 71300 | 71200 | 71300 | 71200 | 76 |
| 413 | 20240802 | 123200 | 5432755000 | 71100 | 71100 | 71100 | 71000 | 113 |
| 414 | 20240802 | 123100 | 5424721700 | 71100 | 71100 | 71100 | 71000 | 81 |
| 415 | 20240802 | 123000 | 5418968400 | 71100 | 71200 | 71200 | 71100 | 176 |
| 416 | 20240802 | 122900 | 5406454300 | 71100 | 71200 | 71200 | 71100 | 5 |
| 417 | 20240802 | 122800 | 5406098700 | 71100 | 71100 | 71100 | 71100 | 448 |
| 418 | 20240802 | 122700 | 5374245900 | 71100 | 71100 | 71100 | 71100 | 327 |
| 419 | 20240802 | 122600 | 5350996200 | 71100 | 71100 | 71200 | 71100 | 34 |
| 420 | 20240802 | 122500 | 5348578500 | 71200 | 71200 | 71200 | 71200 | 62 |
| 421 | 20240802 | 122400 | 5344164100 | 71300 | 71300 | 71300 | 71200 | 309 |
| 422 | 20240802 | 122300 | 5322132500 | 71300 | 71300 | 71300 | 71300 | 14 |
| 423 | 20240802 | 122200 | 5321134300 | 71300 | 71200 | 71300 | 71100 | 12 |
| 424 | 20240802 | 122100 | 5320279500 | 71200 | 71200 | 71200 | 71200 | 4 |
| 425 | 20240802 | 122000 | 5319994700 | 71200 | 71300 | 71400 | 71200 | 255 |
| 426 | 20240802 | 121900 | 5301826000 | 71200 | 71200 | 71200 | 71100 | 203 |
| 427 | 20240802 | 121800 | 5287377000 | 71100 | 71200 | 71200 | 71100 | 213 |
| 428 | 20240802 | 121700 | 5272232400 | 71200 | 71200 | 71300 | 71200 | 18 |
| 429 | 20240802 | 121600 | 5270950200 | 71200 | 71200 | 71300 | 71200 | 22 |
| 430 | 20240802 | 121500 | 5269383100 | 71200 | 71300 | 71300 | 71200 | 132 |
| 431 | 20240802 | 121400 | 5259979400 | 71300 | 71200 | 71300 | 71200 | 12 |
| 432 | 20240802 | 121300 | 5259124900 | 71200 | 71100 | 71200 | 71100 | 218 |
| 433 | 20240802 | 121200 | 5243605300 | 71200 | 71200 | 71200 | 71100 | 20 |
| 434 | 20240802 | 121100 | 5242182800 | 71100 | 71100 | 71100 | 71100 | 1 |
| 435 | 20240802 | 121000 | 5242111700 | 71100 | 71200 | 71200 | 71100 | 48 |
| 436 | 20240802 | 120900 | 5238698600 | 71200 | 71200 | 71200 | 71100 | 5 |
| 437 | 20240802 | 120800 | 5238342700 | 71200 | 71100 | 71200 | 71100 | 20 |
| 438 | 20240802 | 120700 | 5236920600 | 71200 | 71200 | 71200 | 71100 | 48 |
| 439 | 20240802 | 120600 | 5233505000 | 71100 | 71200 | 71200 | 71100 | 75 |
| 440 | 20240802 | 120500 | 5228166300 | 71100 | 71200 | 71200 | 71100 | 3 |
| 441 | 20240802 | 120400 | 5227952900 | 71100 | 71200 | 71200 | 71100 | 4 |
| 442 | 20240802 | 120300 | 5227668200 | 71100 | 71100 | 71100 | 71100 | 2 |
| 443 | 20240802 | 120200 | 5227526000 | 71100 | 71200 | 71200 | 71100 | 5 |
| 444 | 20240802 | 120100 | 5227170200 | 71300 | 71200 | 71300 | 71100 | 38 |
| 445 | 20240802 | 120000 | 5224467800 | 71200 | 71200 | 71200 | 71200 | 3 |
| 446 | 20240802 | 115900 | 5224254200 | 71300 | 71300 | 71300 | 71100 | 335 |
| 447 | 20240802 | 115800 | 5200387300 | 71400 | 71300 | 71400 | 71300 | 24 |
| 448 | 20240802 | 115700 | 5198675700 | 71200 | 71300 | 71300 | 71200 | 4 |
| 449 | 20240802 | 115600 | 5198390600 | 71300 | 71200 | 71300 | 71200 | 386 |
| 450 | 20240802 | 115500 | 5170873800 | 71300 | 71200 | 71300 | 71200 | 87 |
| 451 | 20240802 | 115400 | 5164679100 | 71200 | 71100 | 71200 | 71100 | 212 |
| 452 | 20240802 | 115300 | 5149585000 | 71100 | 71200 | 71200 | 71100 | 104 |
| 453 | 20240802 | 115200 | 5142190300 | 71200 | 71200 | 71200 | 71100 | 546 |
| 454 | 20240802 | 115100 | 5103315800 | 71300 | 71300 | 71300 | 71300 | 31 |
| 455 | 20240802 | 115000 | 5101105500 | 71300 | 71200 | 71300 | 71200 | 56 |
| 456 | 20240802 | 114900 | 5097117800 | 71200 | 71100 | 71200 | 71100 | 188 |
| 457 | 20240802 | 114800 | 5083733000 | 71000 | 71200 | 71200 | 71000 | 104 |
| 458 | 20240802 | 114700 | 5076340200 | 71200 | 71200 | 71200 | 71200 | 37 |
| 459 | 20240802 | 114600 | 5073705800 | 71200 | 71100 | 71200 | 71100 | 141 |
| 460 | 20240802 | 114500 | 5063666700 | 71200 | 71100 | 71200 | 71000 | 265 |
| 461 | 20240802 | 114400 | 5044826000 | 71100 | 71100 | 71100 | 71100 | 52 |
| 462 | 20240802 | 114300 | 5041128800 | 71200 | 71000 | 71200 | 71000 | 117 |
| 463 | 20240802 | 114200 | 5032819700 | 71000 | 71200 | 71200 | 71000 | 71 |
| 464 | 20240802 | 114100 | 5027773000 | 71200 | 71100 | 71200 | 71100 | 144 |
| 465 | 20240802 | 114000 | 5017534300 | 71100 | 71100 | 71300 | 71100 | 13 |
| 466 | 20240802 | 113900 | 5016609800 | 71100 | 71300 | 71300 | 71100 | 721 |
| 467 | 20240802 | 113800 | 4965313100 | 71200 | 71300 | 71300 | 71200 | 7 |
| 468 | 20240802 | 113700 | 4964814600 | 71300 | 71300 | 71300 | 71300 | 22 |
| 469 | 20240802 | 113600 | 4963246000 | 71400 | 71300 | 71400 | 71300 | 150 |
| 470 | 20240802 | 113500 | 4952545100 | 71300 | 71300 | 71400 | 71300 | 11 |
| 471 | 20240802 | 113400 | 4951760700 | 71200 | 71400 | 71400 | 71200 | 715 |
| 472 | 20240802 | 113300 | 4900769600 | 71500 | 71500 | 71500 | 71500 | 127 |
| 473 | 20240802 | 113200 | 4891689100 | 71500 | 71500 | 71500 | 71500 | 25 |
| 474 | 20240802 | 113100 | 4889901600 | 71500 | 71500 | 71500 | 71500 | 3 |
| 475 | 20240802 | 113000 | 4889687100 | 71500 | 71600 | 71600 | 71500 | 161 |
| 476 | 20240802 | 112900 | 4878166900 | 71500 | 71600 | 71700 | 71500 | 397 |
| 477 | 20240802 | 112800 | 4849716800 | 71500 | 71400 | 71500 | 71400 | 23 |
| 478 | 20240802 | 112700 | 4848072600 | 71400 | 71600 | 71700 | 71400 | 223 |
| 479 | 20240802 | 112600 | 4832139700 | 71600 | 71600 | 71600 | 71500 | 107 |
| 480 | 20240802 | 112500 | 4824478600 | 71600 | 71700 | 71700 | 71600 | 45 |
| 481 | 20240802 | 112400 | 4821256400 | 71600 | 71700 | 71700 | 71500 | 198 |
| 482 | 20240802 | 112300 | 4807066700 | 71700 | 71700 | 71700 | 71400 | 565 |
| 483 | 20240802 | 112200 | 4766620100 | 71400 | 71300 | 71800 | 71300 | 1108 |
| 484 | 20240802 | 112100 | 4687143700 | 71300 | 71400 | 71600 | 71300 | 78 |
| 485 | 20240802 | 112000 | 4681567500 | 71400 | 71500 | 71500 | 71400 | 139 |
| 486 | 20240802 | 111900 | 4671630900 | 71500 | 71400 | 71500 | 71400 | 325 |
| 487 | 20240802 | 111800 | 4648421200 | 71500 | 71300 | 71500 | 71300 | 161 |
| 488 | 20240802 | 111700 | 4636926700 | 71300 | 71300 | 71300 | 71300 | 513 |
| 489 | 20240802 | 111600 | 4600349800 | 71400 | 71500 | 71500 | 71400 | 32 |
| 490 | 20240802 | 111500 | 4598064700 | 71400 | 71500 | 71500 | 71400 | 7 |
| 491 | 20240802 | 111400 | 4597564700 | 71500 | 71200 | 71500 | 71200 | 326 |
| 492 | 20240802 | 111300 | 4574291500 | 71200 | 71400 | 71400 | 71200 | 310 |
| 493 | 20240802 | 111200 | 4552193300 | 71500 | 71400 | 71500 | 71400 | 25 |
| 494 | 20240802 | 111100 | 4550408100 | 71400 | 71400 | 71400 | 71400 | 6 |
| 495 | 20240802 | 111000 | 4549979700 | 71400 | 71400 | 71400 | 71400 | 40 |
| 496 | 20240802 | 110900 | 4547123700 | 71400 | 71400 | 71400 | 71400 | 93 |
| 497 | 20240802 | 110800 | 4540483500 | 71400 | 71300 | 71400 | 71200 | 54 |
| 498 | 20240802 | 110700 | 4536637400 | 71300 | 71300 | 71300 | 71300 | 37 |
| 499 | 20240802 | 110600 | 4533999300 | 71300 | 71300 | 71400 | 71300 | 29 |
| 500 | 20240802 | 110500 | 4531931300 | 71300 | 71100 | 71300 | 71100 | 41 |
| 501 | 20240802 | 110400 | 4529008600 | 71100 | 71100 | 71100 | 71100 | 24 |
| 502 | 20240802 | 110300 | 4527302200 | 71200 | 71100 | 71200 | 71000 | 106 |
| 503 | 20240802 | 110200 | 4519756400 | 71100 | 71100 | 71200 | 71100 | 226 |
| 504 | 20240802 | 110100 | 4503687500 | 71100 | 71200 | 71200 | 71100 | 243 |
| 505 | 20240802 | 110000 | 4486409800 | 71200 | 71300 | 71500 | 71200 | 320 |
| 506 | 20240802 | 105900 | 4463601900 | 71300 | 71300 | 71300 | 71300 | 6 |
| 507 | 20240802 | 105800 | 4463174100 | 71400 | 71400 | 71400 | 71300 | 33 |
| 508 | 20240802 | 105700 | 4460818100 | 71400 | 71300 | 71400 | 71300 | 8 |
| 509 | 20240802 | 105600 | 4460247100 | 71400 | 71300 | 71400 | 71300 | 14 |
| 510 | 20240802 | 105500 | 4459247700 | 71300 | 71400 | 71400 | 71300 | 131 |
| 511 | 20240802 | 105400 | 4449902200 | 71400 | 71500 | 71500 | 71400 | 21 |
| 512 | 20240802 | 105300 | 4448400800 | 71500 | 71300 | 71600 | 71300 | 46 |
| 513 | 20240802 | 105200 | 4445111700 | 71300 | 71600 | 71600 | 71300 | 43 |
| 514 | 20240802 | 105100 | 4442044700 | 71700 | 71600 | 71700 | 71100 | 958 |
| 515 | 20240802 | 105000 | 4373541100 | 71700 | 71700 | 71700 | 71600 | 31 |
| 516 | 20240802 | 104900 | 4371318700 | 71800 | 71700 | 71800 | 71700 | 135 |
| 517 | 20240802 | 104800 | 4361628600 | 71800 | 72100 | 72100 | 71800 | 213 |
| 518 | 20240802 | 104700 | 4346315000 | 72100 | 71700 | 72100 | 71700 | 556 |
| 519 | 20240802 | 104600 | 4306365400 | 71800 | 71800 | 71800 | 71700 | 80 |
| 520 | 20240802 | 104500 | 4300627800 | 71800 | 71900 | 71900 | 71800 | 105 |
| 521 | 20240802 | 104400 | 4293079800 | 72000 | 72100 | 72100 | 72000 | 293 |
| 522 | 20240802 | 104300 | 4271970300 | 72100 | 72200 | 72200 | 72100 | 296 |
| 523 | 20240802 | 104200 | 4250613800 | 72200 | 72200 | 72300 | 72100 | 965 |
| 524 | 20240802 | 104100 | 4180915300 | 72300 | 72000 | 72300 | 72000 | 1257 |
| 525 | 20240802 | 104000 | 4090233400 | 71900 | 71800 | 72100 | 71700 | 1701 |
| 526 | 20240802 | 103900 | 3967834000 | 71800 | 71800 | 71800 | 71800 | 484 |
| 527 | 20240802 | 103800 | 3933082800 | 71800 | 71800 | 71800 | 71700 | 254 |
| 528 | 20240802 | 103700 | 3914846700 | 71800 | 71800 | 71800 | 71800 | 98 |
| 529 | 20240802 | 103600 | 3907810300 | 71800 | 71700 | 71900 | 71700 | 670 |
| 530 | 20240802 | 103500 | 3859693300 | 71800 | 71700 | 71800 | 71600 | 325 |
| 531 | 20240802 | 103400 | 3836375300 | 71700 | 71600 | 71700 | 71600 | 289 |
| 532 | 20240802 | 103300 | 3815654900 | 71600 | 71700 | 71700 | 71600 | 302 |
| 533 | 20240802 | 103200 | 3794016900 | 71700 | 71600 | 71800 | 71600 | 897 |
| 534 | 20240802 | 103100 | 3729737100 | 71500 | 71300 | 71500 | 71200 | 536 |
| 535 | 20240802 | 103000 | 3691449600 | 71300 | 71200 | 71300 | 71200 | 22 |
| 536 | 20240802 | 102900 | 3689881100 | 71300 | 71300 | 71300 | 71300 | 30 |
| 537 | 20240802 | 102800 | 3687742100 | 71200 | 71200 | 71200 | 71200 | 64 |
| 538 | 20240802 | 102700 | 3683185300 | 71300 | 71100 | 71300 | 71100 | 133 |
| 539 | 20240802 | 102600 | 3673716600 | 71200 | 71200 | 71200 | 71200 | 25 |
| 540 | 20240802 | 102500 | 3671936600 | 71200 | 71000 | 71300 | 71000 | 127 |
| 541 | 20240802 | 102400 | 3662905900 | 71000 | 71000 | 71000 | 71000 | 86 |
| 542 | 20240802 | 102300 | 3656799900 | 71000 | 71000 | 71000 | 70900 | 332 |
| 543 | 20240802 | 102200 | 3633238100 | 71000 | 71100 | 71100 | 71000 | 72 |
| 544 | 20240802 | 102100 | 3628125600 | 71000 | 71000 | 71300 | 71000 | 29 |
| 545 | 20240802 | 102000 | 3626064800 | 71000 | 71000 | 71300 | 70900 | 235 |
| 546 | 20240802 | 101900 | 3609334700 | 71000 | 71200 | 71200 | 71000 | 439 |
| 547 | 20240802 | 101800 | 3578164400 | 71100 | 71100 | 71100 | 71100 | 3 |
| 548 | 20240802 | 101700 | 3577951100 | 71300 | 71300 | 71300 | 71200 | 18 |
| 549 | 20240802 | 101600 | 3576667800 | 71400 | 71200 | 71400 | 71200 | 106 |
| 550 | 20240802 | 101500 | 3569111200 | 71000 | 71200 | 71200 | 71000 | 61 |
| 551 | 20240802 | 101400 | 3564776400 | 71200 | 71000 | 71200 | 71000 | 269 |
| 552 | 20240802 | 101300 | 3545662300 | 71000 | 70900 | 71000 | 70800 | 510 |
| 553 | 20240802 | 101200 | 3509546400 | 70800 | 71100 | 71100 | 70800 | 569 |
| 554 | 20240802 | 101100 | 3469186900 | 71000 | 71200 | 71200 | 71000 | 132 |
| 555 | 20240802 | 101000 | 3459801100 | 71200 | 71300 | 71300 | 71200 | 2 |
| 556 | 20240802 | 100900 | 3459658600 | 71000 | 71000 | 71200 | 71000 | 664 |
| 557 | 20240802 | 100800 | 3412495300 | 71000 | 71100 | 71600 | 71000 | 1249 |
| 558 | 20240802 | 100700 | 3323726000 | 71100 | 71100 | 71400 | 71000 | 1040 |
| 559 | 20240802 | 100600 | 3249761800 | 70900 | 71200 | 71200 | 70900 | 571 |
| 560 | 20240802 | 100500 | 3209211400 | 71300 | 71300 | 71300 | 71100 | 286 |
| 561 | 20240802 | 100400 | 3188856100 | 71400 | 71400 | 71400 | 71200 | 404 |
| 562 | 20240802 | 100300 | 3160041000 | 71400 | 71400 | 71500 | 71400 | 860 |
| 563 | 20240802 | 100200 | 3098636500 | 71500 | 71500 | 71500 | 71300 | 886 |
| 564 | 20240802 | 100100 | 3035425000 | 71500 | 71600 | 71600 | 71400 | 269 |
| 565 | 20240802 | 100000 | 3016188400 | 71600 | 72100 | 72200 | 71600 | 887 |
| 566 | 20240802 | 095900 | 2952398500 | 72100 | 72300 | 72300 | 72000 | 828 |
| 567 | 20240802 | 095800 | 2892628200 | 72300 | 72300 | 72400 | 72200 | 886 |
| 568 | 20240802 | 095700 | 2828578300 | 72200 | 72000 | 72300 | 71900 | 1712 |
| 569 | 20240802 | 095600 | 2705169400 | 72000 | 71900 | 72000 | 71600 | 1395 |
| 570 | 20240802 | 095500 | 2604831900 | 71900 | 71600 | 72000 | 71600 | 2430 |
| 571 | 20240802 | 095400 | 2430325100 | 71600 | 71400 | 71700 | 71400 | 792 |
| 572 | 20240802 | 095300 | 2373649900 | 71400 | 71500 | 71500 | 71400 | 103 |
| 573 | 20240802 | 095200 | 2366295600 | 71400 | 71400 | 71500 | 71300 | 427 |
| 574 | 20240802 | 095100 | 2335779600 | 71400 | 71400 | 71500 | 71300 | 242 |
| 575 | 20240802 | 095000 | 2318495400 | 71400 | 71300 | 71400 | 71200 | 343 |
| 576 | 20240802 | 094900 | 2294026500 | 71300 | 71300 | 71300 | 71200 | 225 |
| 577 | 20240802 | 094800 | 2277991100 | 71300 | 71300 | 71300 | 71300 | 142 |
| 578 | 20240802 | 094700 | 2267866500 | 71300 | 71300 | 71400 | 71300 | 99 |
| 579 | 20240802 | 094600 | 2260805600 | 71400 | 71200 | 71400 | 71200 | 530 |
| 580 | 20240802 | 094500 | 2223016600 | 71300 | 71200 | 71300 | 71200 | 163 |
| 581 | 20240802 | 094400 | 2211405400 | 71100 | 71000 | 71100 | 71000 | 283 |
| 582 | 20240802 | 094300 | 2191289500 | 70800 | 71000 | 71000 | 70800 | 161 |
| 583 | 20240802 | 094200 | 2179873400 | 71000 | 70900 | 71000 | 70800 | 159 |
| 584 | 20240802 | 094100 | 2168594400 | 70800 | 70900 | 70900 | 70800 | 196 |
| 585 | 20240802 | 094000 | 2154711000 | 70900 | 71000 | 71000 | 70800 | 218 |
| 586 | 20240802 | 093900 | 2139256700 | 71000 | 71100 | 71100 | 71000 | 115 |
| 587 | 20240802 | 093800 | 2131084500 | 71100 | 71100 | 71300 | 71000 | 380 |
| 588 | 20240802 | 093700 | 2104033300 | 71000 | 71100 | 71200 | 70900 | 643 |
| 589 | 20240802 | 093600 | 2058379800 | 71100 | 71200 | 71300 | 71100 | 260 |
| 590 | 20240802 | 093500 | 2039881900 | 71300 | 71200 | 71700 | 71200 | 3421 |
| 591 | 20240802 | 093400 | 1795734600 | 71300 | 71200 | 71300 | 71100 | 732 |
| 592 | 20240802 | 093300 | 1743596200 | 71300 | 71200 | 71400 | 71200 | 1557 |
| 593 | 20240802 | 093200 | 1632621200 | 71300 | 71000 | 71300 | 70900 | 946 |
| 594 | 20240802 | 093100 | 1565320000 | 71000 | 71000 | 71300 | 70800 | 141 |
| 595 | 20240802 | 093000 | 1555313100 | 71000 | 70600 | 71400 | 70500 | 3486 |
| 596 | 20240802 | 092900 | 1308194700 | 70700 | 70400 | 70700 | 70400 | 442 |
| 597 | 20240802 | 092800 | 1276971200 | 70400 | 70700 | 70700 | 70400 | 559 |
| 598 | 20240802 | 092700 | 1237521100 | 70700 | 70500 | 70700 | 70300 | 1016 |
| 599 | 20240802 | 092600 | 1165871600 | 70500 | 70700 | 70800 | 70300 | 1039 |
| 600 | 20240802 | 092500 | 1092468000 | 70700 | 70300 | 70700 | 70200 | 2890 |
| 601 | 20240802 | 092400 | 888941300 | 70100 | 70000 | 70300 | 70000 | 429 |
| 602 | 20240802 | 092300 | 858841200 | 70000 | 70200 | 70200 | 69900 | 206 |
| 603 | 20240802 | 092200 | 844416800 | 70100 | 70000 | 70300 | 70000 | 377 |
| 604 | 20240802 | 092100 | 817991700 | 70000 | 69700 | 70300 | 69500 | 957 |
| 605 | 20240802 | 092000 | 751040700 | 69700 | 69800 | 69800 | 69700 | 70 |
| 606 | 20240802 | 091900 | 746158500 | 69700 | 69800 | 69800 | 69700 | 77 |
| 607 | 20240802 | 091800 | 740786600 | 69900 | 69900 | 69900 | 69700 | 225 |
| 608 | 20240802 | 091700 | 725062900 | 69900 | 70100 | 70100 | 69700 | 940 |
| 609 | 20240802 | 091600 | 659424200 | 70100 | 69800 | 70100 | 69700 | 264 |
| 610 | 20240802 | 091500 | 640967300 | 69800 | 69600 | 69900 | 69600 | 125 |
| 611 | 20240802 | 091400 | 632251100 | 69600 | 69500 | 69600 | 69400 | 235 |
| 612 | 20240802 | 091300 | 615904300 | 69400 | 69600 | 69600 | 69400 | 100 |
| 613 | 20240802 | 091200 | 608947800 | 69300 | 69600 | 69600 | 69200 | 402 |
| 614 | 20240802 | 091100 | 581081900 | 69500 | 69200 | 69500 | 69100 | 285 |
| 615 | 20240802 | 091000 | 561299300 | 69200 | 69500 | 69600 | 69200 | 528 |
| 616 | 20240802 | 090900 | 524724200 | 69600 | 69600 | 69600 | 69400 | 22 |
| 617 | 20240802 | 090800 | 523193200 | 69600 | 69600 | 69600 | 69300 | 2126 |
| 618 | 20240802 | 090700 | 375529800 | 69600 | 69500 | 69600 | 69500 | 84 |
| 619 | 20240802 | 090600 | 369685400 | 69500 | 69900 | 69900 | 69400 | 815 |
| 620 | 20240802 | 090500 | 312959500 | 69900 | 70000 | 70200 | 69900 | 270 |
| 621 | 20240802 | 090400 | 294053700 | 70000 | 70000 | 70400 | 70000 | 339 |
| 622 | 20240802 | 090300 | 270270300 | 69800 | 69800 | 70100 | 69800 | 381 |
| 623 | 20240802 | 090200 | 243637300 | 69800 | 69400 | 70000 | 69300 | 743 |
| 624 | 20240802 | 090100 | 192029500 | 69600 | 69300 | 69600 | 69000 | 149 |
| 625 | 20240802 | 090000 | 181690600 | 68900 | 69600 | 69600 | 68900 | 2618 |