35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 183200 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 399276 |
| 3 | 20240802 | 183100 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 4 | 20240802 | 183000 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 5 | 20240802 | 182900 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 6 | 20240802 | 182800 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 7 | 20240802 | 182700 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 8 | 20240802 | 182600 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 9 | 20240802 | 182500 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 10 | 20240802 | 182400 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 11 | 20240802 | 182300 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 12 | 20240802 | 182200 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 13 | 20240802 | 182100 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 14 | 20240802 | 182000 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 15 | 20240802 | 181900 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 16 | 20240802 | 181800 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 17 | 20240802 | 181700 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 18 | 20240802 | 181600 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 19 | 20240802 | 181500 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 20 | 20240802 | 181400 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 21 | 20240802 | 181300 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 22 | 20240802 | 181200 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 23 | 20240802 | 181100 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 24 | 20240802 | 181000 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 25 | 20240802 | 180900 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 26 | 20240802 | 180800 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 27 | 20240802 | 180700 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 28 | 20240802 | 180600 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 29 | 20240802 | 180500 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 30 | 20240802 | 180400 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 31 | 20240802 | 180300 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 32 | 20240802 | 180200 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 399276 |
| 33 | 20240802 | 180100 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 34 | 20240802 | 180000 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 35 | 20240802 | 175900 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 36 | 20240802 | 175800 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 37 | 20240802 | 175700 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 38 | 20240802 | 175600 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 39 | 20240802 | 175500 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 40 | 20240802 | 175400 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 41 | 20240802 | 175300 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 42 | 20240802 | 175200 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 43 | 20240802 | 175100 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 44 | 20240802 | 175000 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 45 | 20240802 | 174900 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 46 | 20240802 | 174800 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 47 | 20240802 | 174700 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 48 | 20240802 | 174600 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 49 | 20240802 | 174500 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 50 | 20240802 | 174400 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 51 | 20240802 | 174300 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 52 | 20240802 | 174200 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 53 | 20240802 | 174100 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 54 | 20240802 | 174000 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 55 | 20240802 | 173900 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 56 | 20240802 | 173800 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 57 | 20240802 | 173700 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 58 | 20240802 | 173600 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 59 | 20240802 | 173500 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 60 | 20240802 | 173400 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 61 | 20240802 | 173300 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 62 | 20240802 | 173200 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 399276 |
| 63 | 20240802 | 173100 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 64 | 20240802 | 173000 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 65 | 20240802 | 172900 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 66 | 20240802 | 172800 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 67 | 20240802 | 172700 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 68 | 20240802 | 172600 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 69 | 20240802 | 172500 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 70 | 20240802 | 172400 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 71 | 20240802 | 172300 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 72 | 20240802 | 172200 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 73 | 20240802 | 172100 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 74 | 20240802 | 172000 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 75 | 20240802 | 171900 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 76 | 20240802 | 171800 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 77 | 20240802 | 171700 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 78 | 20240802 | 171600 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 79 | 20240802 | 171500 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 80 | 20240802 | 171400 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 81 | 20240802 | 171300 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 82 | 20240802 | 171200 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 83 | 20240802 | 171100 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 84 | 20240802 | 171000 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 85 | 20240802 | 170900 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 86 | 20240802 | 170800 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 87 | 20240802 | 170700 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 88 | 20240802 | 170600 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 89 | 20240802 | 170500 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 90 | 20240802 | 170400 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 91 | 20240802 | 170300 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 92 | 20240802 | 170200 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 399276 |
| 93 | 20240802 | 170100 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 94 | 20240802 | 170000 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 95 | 20240802 | 165900 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 96 | 20240802 | 165800 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 97 | 20240802 | 165700 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 98 | 20240802 | 165600 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 99 | 20240802 | 165500 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 100 | 20240802 | 165400 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 101 | 20240802 | 165300 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 102 | 20240802 | 165200 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 103 | 20240802 | 165100 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 104 | 20240802 | 165000 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 105 | 20240802 | 164900 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 106 | 20240802 | 164800 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 107 | 20240802 | 164700 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 108 | 20240802 | 164600 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 109 | 20240802 | 164500 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 110 | 20240802 | 164400 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 111 | 20240802 | 164300 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 112 | 20240802 | 164200 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 113 | 20240802 | 164100 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 114 | 20240802 | 164000 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 115 | 20240802 | 163900 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 116 | 20240802 | 163800 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 117 | 20240802 | 163700 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 118 | 20240802 | 163600 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 119 | 20240802 | 163500 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 120 | 20240802 | 163400 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 121 | 20240802 | 163300 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 122 | 20240802 | 163200 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 399276 |
| 123 | 20240802 | 163100 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 124 | 20240802 | 163000 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 125 | 20240802 | 162900 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 126 | 20240802 | 162800 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 127 | 20240802 | 162700 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 128 | 20240802 | 162600 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 129 | 20240802 | 162500 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 130 | 20240802 | 162400 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 131 | 20240802 | 162300 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 132 | 20240802 | 162200 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 133 | 20240802 | 162100 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 134 | 20240802 | 162000 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 135 | 20240802 | 161900 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 136 | 20240802 | 161800 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 137 | 20240802 | 161700 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 138 | 20240802 | 161600 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 139 | 20240802 | 161500 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 140 | 20240802 | 161400 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 141 | 20240802 | 161300 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 142 | 20240802 | 161200 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 143 | 20240802 | 161100 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 144 | 20240802 | 161000 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 145 | 20240802 | 160900 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 146 | 20240802 | 160800 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 147 | 20240802 | 160700 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 148 | 20240802 | 160600 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 149 | 20240802 | 160500 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 150 | 20240802 | 160400 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 151 | 20240802 | 160300 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 152 | 20240802 | 160200 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 399276 |
| 153 | 20240802 | 160100 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 154 | 20240802 | 160000 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 155 | 20240802 | 155900 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 156 | 20240802 | 155800 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 157 | 20240802 | 155700 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 158 | 20240802 | 155600 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 159 | 20240802 | 155500 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 160 | 20240802 | 155400 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 161 | 20240802 | 155300 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 162 | 20240802 | 155200 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 163 | 20240802 | 155100 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 164 | 20240802 | 155000 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 165 | 20240802 | 154900 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 166 | 20240802 | 154800 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 167 | 20240802 | 154700 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 168 | 20240802 | 154600 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 169 | 20240802 | 154500 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 170 | 20240802 | 154400 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 171 | 20240802 | 154300 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 172 | 20240802 | 154200 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 173 | 20240802 | 154100 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 174 | 20240802 | 154000 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 175 | 20240802 | 153900 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 176 | 20240802 | 153800 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 177 | 20240802 | 153700 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 178 | 20240802 | 153600 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 179 | 20240802 | 153500 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 180 | 20240802 | 153400 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 181 | 20240802 | 153300 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 182 | 20240802 | 153200 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 399276 |
| 183 | 20240802 | 153100 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 0 |
| 184 | 20240802 | 153000 | 2228164934400 | 173200 | 173200 | 173200 | 173200 | 399276 |
| 185 | 20240802 | 152900 | 2159010331200 | 172900 | 172900 | 172900 | 172900 | 0 |
| 186 | 20240802 | 152800 | 2159010331200 | 172900 | 172900 | 172900 | 172900 | 0 |
| 187 | 20240802 | 152700 | 2159010331200 | 172900 | 172900 | 172900 | 172900 | 0 |
| 188 | 20240802 | 152600 | 2159010331200 | 172900 | 172900 | 172900 | 172900 | 0 |
| 189 | 20240802 | 152500 | 2159010331200 | 172900 | 172900 | 172900 | 172900 | 0 |
| 190 | 20240802 | 152400 | 2159010331200 | 172900 | 172900 | 172900 | 172900 | 0 |
| 191 | 20240802 | 152300 | 2159010331200 | 172900 | 172900 | 172900 | 172900 | 0 |
| 192 | 20240802 | 152200 | 2159010331200 | 172900 | 172900 | 172900 | 172900 | 0 |
| 193 | 20240802 | 152100 | 2159010331200 | 172900 | 172900 | 172900 | 172900 | 0 |
| 194 | 20240802 | 152000 | 2159010331200 | 172900 | 172900 | 172900 | 172900 | 0 |
| 195 | 20240802 | 151900 | 2159010331200 | 172900 | 172900 | 173000 | 172800 | 47708 |
| 196 | 20240802 | 151800 | 2150761992800 | 173000 | 172600 | 173000 | 172500 | 39084 |
| 197 | 20240802 | 151700 | 2144012355200 | 172700 | 172900 | 172900 | 172400 | 111916 |
| 198 | 20240802 | 151600 | 2124694002400 | 172900 | 173000 | 173000 | 172800 | 29398 |
| 199 | 20240802 | 151500 | 2119610686100 | 172900 | 173100 | 173100 | 172900 | 29756 |
| 200 | 20240802 | 151400 | 2114463281200 | 173100 | 173200 | 173300 | 173000 | 48054 |
| 201 | 20240802 | 151300 | 2106142730400 | 173100 | 172700 | 173200 | 172600 | 44887 |
| 202 | 20240802 | 151200 | 2098383246200 | 172700 | 172900 | 172900 | 172600 | 31767 |
| 203 | 20240802 | 151100 | 2092893894700 | 172800 | 172500 | 172900 | 172400 | 33236 |
| 204 | 20240802 | 151000 | 2087154805700 | 172600 | 172700 | 172800 | 172500 | 62186 |
| 205 | 20240802 | 150900 | 2076423005900 | 172600 | 172900 | 173000 | 172600 | 57726 |
| 206 | 20240802 | 150800 | 2066448479700 | 173000 | 173100 | 173100 | 172900 | 43530 |
| 207 | 20240802 | 150700 | 2058917714600 | 173000 | 173000 | 173200 | 173000 | 29357 |
| 208 | 20240802 | 150600 | 2053837421600 | 173000 | 173200 | 173300 | 173000 | 51645 |
| 209 | 20240802 | 150500 | 2044894752100 | 173300 | 173300 | 173400 | 173200 | 38385 |
| 210 | 20240802 | 150400 | 2038243497500 | 173300 | 173400 | 173600 | 173200 | 65944 |
| 211 | 20240802 | 150300 | 2026813540700 | 173400 | 173300 | 173500 | 173200 | 50867 |
| 212 | 20240802 | 150200 | 2017998465000 | 173400 | 173200 | 173500 | 173200 | 69894 |
| 213 | 20240802 | 150100 | 2005884448700 | 173300 | 173200 | 173300 | 173000 | 85341 |
| 214 | 20240802 | 150000 | 1991109967200 | 173200 | 173200 | 173400 | 173000 | 77510 |
| 215 | 20240802 | 145900 | 1977689966000 | 173300 | 173400 | 173600 | 173200 | 51683 |
| 216 | 20240802 | 145800 | 1968728535100 | 173500 | 173500 | 173600 | 173400 | 24733 |
| 217 | 20240802 | 145700 | 1964437776200 | 173600 | 173500 | 173600 | 173300 | 31545 |
| 218 | 20240802 | 145600 | 1958966688500 | 173400 | 173500 | 173700 | 173400 | 34807 |
| 219 | 20240802 | 145500 | 1952925986600 | 173600 | 173900 | 174000 | 173500 | 36273 |
| 220 | 20240802 | 145400 | 1946622732800 | 174000 | 174000 | 174100 | 173900 | 16574 |
| 221 | 20240802 | 145300 | 1943738951700 | 174000 | 174000 | 174100 | 174000 | 10625 |
| 222 | 20240802 | 145200 | 1941889652800 | 174100 | 174000 | 174200 | 173900 | 40245 |
| 223 | 20240802 | 145100 | 1934883664400 | 174100 | 173900 | 174100 | 173900 | 14665 |
| 224 | 20240802 | 145000 | 1932331651700 | 174000 | 174200 | 174300 | 173900 | 41269 |
| 225 | 20240802 | 144900 | 1925147726600 | 174200 | 174200 | 174400 | 174200 | 22437 |
| 226 | 20240802 | 144800 | 1921237346000 | 174300 | 174100 | 174500 | 174100 | 40393 |
| 227 | 20240802 | 144700 | 1914195994200 | 174200 | 173800 | 174200 | 173800 | 39147 |
| 228 | 20240802 | 144600 | 1907384739300 | 173900 | 173700 | 173900 | 173700 | 17146 |
| 229 | 20240802 | 144500 | 1904404455000 | 173800 | 173700 | 173900 | 173600 | 28182 |
| 230 | 20240802 | 144400 | 1899507677700 | 173700 | 173800 | 173900 | 173600 | 17275 |
| 231 | 20240802 | 144300 | 1896506394700 | 173800 | 174000 | 174000 | 173800 | 24733 |
| 232 | 20240802 | 144200 | 1892205248700 | 174000 | 173900 | 174000 | 173800 | 14950 |
| 233 | 20240802 | 144100 | 1889604970900 | 173900 | 173800 | 174200 | 173700 | 42747 |
| 234 | 20240802 | 144000 | 1882167289200 | 173800 | 173000 | 173800 | 173000 | 46996 |
| 235 | 20240802 | 143900 | 1874017360300 | 173100 | 173100 | 173100 | 173000 | 9455 |
| 236 | 20240802 | 143800 | 1872381260300 | 173100 | 173100 | 173200 | 173000 | 28175 |
| 237 | 20240802 | 143700 | 1867505141300 | 173200 | 173200 | 173300 | 173100 | 17286 |
| 238 | 20240802 | 143600 | 1864511263900 | 173200 | 173100 | 173300 | 173100 | 23903 |
| 239 | 20240802 | 143500 | 1860371606200 | 173200 | 173200 | 173300 | 173100 | 23236 |
| 240 | 20240802 | 143400 | 1856347465400 | 173200 | 173100 | 173200 | 173000 | 35542 |
| 241 | 20240802 | 143300 | 1850194706200 | 173100 | 173100 | 173100 | 172900 | 49491 |
| 242 | 20240802 | 143200 | 1841634324900 | 173000 | 173300 | 173400 | 173000 | 85099 |
| 243 | 20240802 | 143100 | 1826903005700 | 173300 | 173600 | 173600 | 173300 | 90552 |
| 244 | 20240802 | 143000 | 1811193529200 | 173600 | 173600 | 173700 | 173500 | 33691 |
| 245 | 20240802 | 142900 | 1805345186500 | 173700 | 173700 | 173700 | 173600 | 11583 |
| 246 | 20240802 | 142800 | 1803334087700 | 173600 | 173500 | 173700 | 173500 | 33901 |
| 247 | 20240802 | 142700 | 1797448757300 | 173500 | 173700 | 173700 | 173500 | 28413 |
| 248 | 20240802 | 142600 | 1792517141100 | 173600 | 173700 | 173700 | 173600 | 21269 |
| 249 | 20240802 | 142500 | 1788824149700 | 173700 | 173700 | 173800 | 173600 | 29753 |
| 250 | 20240802 | 142400 | 1783657643300 | 173800 | 173800 | 173900 | 173700 | 28592 |
| 251 | 20240802 | 142300 | 1778688849500 | 173900 | 174000 | 174000 | 173800 | 34032 |
| 252 | 20240802 | 142200 | 1772771231400 | 173900 | 174100 | 174100 | 173900 | 21757 |
| 253 | 20240802 | 142100 | 1768985767800 | 174100 | 173900 | 174100 | 173900 | 19948 |
| 254 | 20240802 | 142000 | 1765515105900 | 174000 | 174000 | 174100 | 173900 | 14855 |
| 255 | 20240802 | 141900 | 1762930733300 | 174000 | 174100 | 174100 | 174000 | 22778 |
| 256 | 20240802 | 141800 | 1758966453100 | 174100 | 173900 | 174200 | 173900 | 25610 |
| 257 | 20240802 | 141700 | 1754508480500 | 174000 | 174100 | 174200 | 173900 | 23298 |
| 258 | 20240802 | 141600 | 1750453254600 | 174100 | 174000 | 174200 | 173800 | 19888 |
| 259 | 20240802 | 141500 | 1746992707100 | 174000 | 173700 | 174100 | 173700 | 50286 |
| 260 | 20240802 | 141400 | 1738249504400 | 173700 | 174100 | 174100 | 173700 | 109833 |
| 261 | 20240802 | 141300 | 1719147097600 | 174100 | 174000 | 174100 | 174000 | 32467 |
| 262 | 20240802 | 141200 | 1713497491400 | 174100 | 174100 | 174200 | 174000 | 21954 |
| 263 | 20240802 | 141100 | 1709675177200 | 174100 | 174200 | 174300 | 174100 | 21349 |
| 264 | 20240802 | 141000 | 1705957084500 | 174200 | 174300 | 174400 | 174200 | 20383 |
| 265 | 20240802 | 140900 | 1702404531000 | 174400 | 174600 | 174600 | 174300 | 21273 |
| 266 | 20240802 | 140800 | 1698693587600 | 174600 | 174400 | 174600 | 174400 | 31175 |
| 267 | 20240802 | 140700 | 1693253854400 | 174500 | 174400 | 174500 | 174300 | 17403 |
| 268 | 20240802 | 140600 | 1690218907000 | 174400 | 174100 | 174500 | 174000 | 43890 |
| 269 | 20240802 | 140500 | 1682570292300 | 174100 | 174100 | 174200 | 174000 | 35534 |
| 270 | 20240802 | 140400 | 1676385051700 | 174000 | 174100 | 174100 | 174000 | 19496 |
| 271 | 20240802 | 140300 | 1672992183300 | 174000 | 174100 | 174200 | 174000 | 31195 |
| 272 | 20240802 | 140200 | 1667561213800 | 174100 | 174200 | 174300 | 174100 | 26521 |
| 273 | 20240802 | 140100 | 1662941184000 | 174200 | 174000 | 174200 | 174000 | 56070 |
| 274 | 20240802 | 140000 | 1653179127100 | 174000 | 174100 | 174100 | 174000 | 21621 |
| 275 | 20240802 | 135900 | 1649416000200 | 174100 | 174100 | 174100 | 174000 | 31737 |
| 276 | 20240802 | 135800 | 1643892775900 | 174100 | 174300 | 174400 | 174000 | 36273 |
| 277 | 20240802 | 135700 | 1637575889400 | 174400 | 174200 | 174400 | 174100 | 67145 |
| 278 | 20240802 | 135600 | 1625880766900 | 174200 | 174500 | 174600 | 174200 | 46603 |
| 279 | 20240802 | 135500 | 1617752730700 | 174400 | 174700 | 174700 | 174400 | 40383 |
| 280 | 20240802 | 135400 | 1610703804900 | 174600 | 174600 | 174800 | 174500 | 50171 |
| 281 | 20240802 | 135300 | 1601941304300 | 174700 | 174800 | 174900 | 174600 | 29088 |
| 282 | 20240802 | 135200 | 1596857686500 | 174800 | 174900 | 174900 | 174800 | 17610 |
| 283 | 20240802 | 135100 | 1593778450200 | 175000 | 175000 | 175000 | 174800 | 28796 |
| 284 | 20240802 | 135000 | 1588743580800 | 174900 | 175000 | 175100 | 174600 | 68111 |
| 285 | 20240802 | 134900 | 1576834100300 | 175100 | 175300 | 175400 | 175000 | 33233 |
| 286 | 20240802 | 134800 | 1571012653500 | 175300 | 175300 | 175500 | 175200 | 26919 |
| 287 | 20240802 | 134700 | 1566292640600 | 175200 | 175200 | 175300 | 175000 | 31190 |
| 288 | 20240802 | 134600 | 1560831072600 | 175200 | 175300 | 175400 | 175100 | 26872 |
| 289 | 20240802 | 134500 | 1556122653400 | 175300 | 175700 | 175700 | 175300 | 30804 |
| 290 | 20240802 | 134400 | 1550716152300 | 175700 | 175800 | 175900 | 175500 | 34957 |
| 291 | 20240802 | 134300 | 1544576373000 | 175800 | 175900 | 176000 | 175800 | 25990 |
| 292 | 20240802 | 134200 | 1540006770900 | 176000 | 175900 | 176000 | 175800 | 30562 |
| 293 | 20240802 | 134100 | 1534630993600 | 175900 | 176000 | 176000 | 175900 | 8539 |
| 294 | 20240802 | 134000 | 1533128782000 | 175900 | 176200 | 176200 | 175900 | 14369 |
| 295 | 20240802 | 133900 | 1530599563900 | 176200 | 176200 | 176300 | 176100 | 9824 |
| 296 | 20240802 | 133800 | 1528868956000 | 176200 | 176100 | 176200 | 176000 | 20079 |
| 297 | 20240802 | 133700 | 1525333875700 | 176100 | 176100 | 176200 | 176000 | 8725 |
| 298 | 20240802 | 133600 | 1523797261200 | 176000 | 175900 | 176100 | 175800 | 32266 |
| 299 | 20240802 | 133500 | 1518120632800 | 176000 | 176200 | 176200 | 175900 | 48015 |
| 300 | 20240802 | 133400 | 1509666533400 | 176100 | 176100 | 176200 | 176100 | 6945 |
| 301 | 20240802 | 133300 | 1508443144900 | 176200 | 176300 | 176300 | 176100 | 30910 |
| 302 | 20240802 | 133200 | 1502996996400 | 176300 | 176300 | 176300 | 176200 | 14611 |
| 303 | 20240802 | 133100 | 1500421430100 | 176300 | 176100 | 176300 | 176100 | 15319 |
| 304 | 20240802 | 133000 | 1497722609400 | 176100 | 176100 | 176200 | 176100 | 13533 |
| 305 | 20240802 | 132900 | 1495338605100 | 176200 | 176300 | 176300 | 176100 | 14672 |
| 306 | 20240802 | 132800 | 1492753563000 | 176200 | 176300 | 176300 | 176200 | 6681 |
| 307 | 20240802 | 132700 | 1491576102500 | 176200 | 176200 | 176300 | 176200 | 8431 |
| 308 | 20240802 | 132600 | 1490090229100 | 176300 | 176200 | 176300 | 176100 | 15414 |
| 309 | 20240802 | 132500 | 1487374401600 | 176200 | 176300 | 176400 | 176100 | 16389 |
| 310 | 20240802 | 132400 | 1484485468900 | 176400 | 176200 | 176400 | 176100 | 12562 |
| 311 | 20240802 | 132300 | 1482271089900 | 176200 | 176300 | 176300 | 176100 | 15036 |
| 312 | 20240802 | 132200 | 1479621832900 | 176300 | 176300 | 176300 | 176100 | 13579 |
| 313 | 20240802 | 132100 | 1477229015200 | 176400 | 176200 | 176400 | 176100 | 13583 |
| 314 | 20240802 | 132000 | 1474834390900 | 176200 | 176100 | 176200 | 176000 | 23088 |
| 315 | 20240802 | 131900 | 1470768878000 | 176100 | 176400 | 176500 | 176100 | 25094 |
| 316 | 20240802 | 131800 | 1466345242100 | 176500 | 176500 | 176500 | 176400 | 7689 |
| 317 | 20240802 | 131700 | 1464988499500 | 176500 | 176400 | 176500 | 176400 | 6561 |
| 318 | 20240802 | 131600 | 1463830973900 | 176400 | 176600 | 176600 | 176200 | 21518 |
| 319 | 20240802 | 131500 | 1460036263000 | 176500 | 176400 | 176600 | 176400 | 14819 |
| 320 | 20240802 | 131400 | 1457420724700 | 176300 | 176600 | 176700 | 176200 | 36093 |
| 321 | 20240802 | 131300 | 1451051705000 | 176600 | 176200 | 176600 | 176200 | 23756 |
| 322 | 20240802 | 131200 | 1446860988000 | 176200 | 176300 | 176300 | 176100 | 12022 |
| 323 | 20240802 | 131100 | 1444742830200 | 176200 | 176300 | 176400 | 176100 | 17394 |
| 324 | 20240802 | 131000 | 1441677133200 | 176400 | 175800 | 176400 | 175800 | 26488 |
| 325 | 20240802 | 130900 | 1437010409100 | 175900 | 175800 | 176000 | 175800 | 6305 |
| 326 | 20240802 | 130800 | 1435901556100 | 175900 | 175800 | 176100 | 175700 | 30870 |
| 327 | 20240802 | 130700 | 1430472167900 | 175800 | 175900 | 176000 | 175800 | 16464 |
| 328 | 20240802 | 130600 | 1427576354300 | 175800 | 175900 | 176100 | 175800 | 14181 |
| 329 | 20240802 | 130500 | 1425081042500 | 175800 | 176100 | 176100 | 175700 | 16000 |
| 330 | 20240802 | 130400 | 1422266435500 | 176000 | 176100 | 176100 | 176000 | 5957 |
| 331 | 20240802 | 130300 | 1421217640500 | 176000 | 175800 | 176100 | 175700 | 24040 |
| 332 | 20240802 | 130200 | 1416987385000 | 175800 | 176000 | 176100 | 175600 | 35433 |
| 333 | 20240802 | 130100 | 1410757207500 | 176000 | 176300 | 176500 | 176000 | 43222 |
| 334 | 20240802 | 130000 | 1403137671800 | 176200 | 176100 | 176300 | 176100 | 14369 |
| 335 | 20240802 | 125900 | 1400605798900 | 176200 | 176200 | 176400 | 176100 | 37579 |
| 336 | 20240802 | 125800 | 1393981547100 | 176200 | 176200 | 176300 | 176100 | 20095 |
| 337 | 20240802 | 125700 | 1390440917000 | 176200 | 175900 | 176200 | 175900 | 33590 |
| 338 | 20240802 | 125600 | 1384526318900 | 176000 | 175800 | 176000 | 175700 | 22005 |
| 339 | 20240802 | 125500 | 1380656577800 | 175800 | 175700 | 175900 | 175600 | 18381 |
| 340 | 20240802 | 125400 | 1377426804400 | 175700 | 175800 | 175900 | 175700 | 18574 |
| 341 | 20240802 | 125300 | 1374161061400 | 175800 | 175600 | 175900 | 175500 | 29470 |
| 342 | 20240802 | 125200 | 1368981122300 | 175500 | 175400 | 175700 | 175300 | 18819 |
| 343 | 20240802 | 125100 | 1365678465100 | 175300 | 175400 | 175500 | 175300 | 17639 |
| 344 | 20240802 | 125000 | 1362583989300 | 175400 | 175200 | 175400 | 175100 | 27255 |
| 345 | 20240802 | 124900 | 1357806038200 | 175200 | 175000 | 175200 | 175000 | 20356 |
| 346 | 20240802 | 124800 | 1354241529900 | 175100 | 175000 | 175100 | 175000 | 11621 |
| 347 | 20240802 | 124700 | 1352206959100 | 175000 | 175200 | 175300 | 175000 | 20132 |
| 348 | 20240802 | 124600 | 1348681711400 | 175300 | 175100 | 175300 | 175100 | 24213 |
| 349 | 20240802 | 124500 | 1344439990800 | 175100 | 174600 | 175200 | 174600 | 49222 |
| 350 | 20240802 | 124400 | 1335830079700 | 174700 | 174500 | 174700 | 174400 | 18563 |
| 351 | 20240802 | 124300 | 1332590463300 | 174500 | 174300 | 174600 | 174300 | 39069 |
| 352 | 20240802 | 124200 | 1325773898500 | 174300 | 174400 | 174500 | 174300 | 12775 |
| 353 | 20240802 | 124100 | 1323546431200 | 174500 | 174400 | 174500 | 174400 | 7262 |
| 354 | 20240802 | 124000 | 1322279826900 | 174400 | 174600 | 174700 | 174400 | 13703 |
| 355 | 20240802 | 123900 | 1319888501000 | 174600 | 174700 | 174700 | 174600 | 8238 |
| 356 | 20240802 | 123800 | 1318450026100 | 174700 | 174700 | 174800 | 174600 | 9754 |
| 357 | 20240802 | 123700 | 1316746236800 | 174700 | 174600 | 174800 | 174600 | 12591 |
| 358 | 20240802 | 123600 | 1314546924400 | 174600 | 174400 | 174700 | 174300 | 13099 |
| 359 | 20240802 | 123500 | 1312260749200 | 174300 | 174700 | 174700 | 174300 | 16146 |
| 360 | 20240802 | 123400 | 1309443268400 | 174700 | 174800 | 174900 | 174600 | 19274 |
| 361 | 20240802 | 123300 | 1306075060600 | 174900 | 174900 | 174900 | 174800 | 6736 |
| 362 | 20240802 | 123200 | 1304897183500 | 174900 | 174600 | 174900 | 174500 | 16977 |
| 363 | 20240802 | 123100 | 1301930006900 | 174600 | 174200 | 174600 | 174100 | 38974 |
| 364 | 20240802 | 123000 | 1295135530600 | 174200 | 174200 | 174200 | 174100 | 8971 |
| 365 | 20240802 | 122900 | 1293573577100 | 174200 | 174100 | 174200 | 174100 | 10627 |
| 366 | 20240802 | 122800 | 1291723150500 | 174200 | 174200 | 174300 | 174100 | 14438 |
| 367 | 20240802 | 122700 | 1289208143000 | 174200 | 174200 | 174300 | 174200 | 6288 |
| 368 | 20240802 | 122600 | 1288112626900 | 174200 | 174200 | 174300 | 174200 | 10318 |
| 369 | 20240802 | 122500 | 1286314853900 | 174300 | 174400 | 174500 | 174200 | 12228 |
| 370 | 20240802 | 122400 | 1284182767300 | 174400 | 174400 | 174500 | 174300 | 15321 |
| 371 | 20240802 | 122300 | 1281510776900 | 174400 | 174400 | 174500 | 174300 | 16904 |
| 372 | 20240802 | 122200 | 1278562883800 | 174500 | 174300 | 174500 | 174200 | 19490 |
| 373 | 20240802 | 122100 | 1275165297500 | 174300 | 174300 | 174400 | 174200 | 13056 |
| 374 | 20240802 | 122000 | 1272889674500 | 174300 | 174100 | 174400 | 174100 | 21368 |
| 375 | 20240802 | 121900 | 1269166545300 | 174200 | 174100 | 174200 | 174000 | 31197 |
| 376 | 20240802 | 121800 | 1263734937700 | 174200 | 174300 | 174400 | 174100 | 33332 |
| 377 | 20240802 | 121700 | 1257927126600 | 174300 | 174400 | 174500 | 174300 | 31128 |
| 378 | 20240802 | 121600 | 1252500346700 | 174400 | 174500 | 174600 | 174400 | 27070 |
| 379 | 20240802 | 121500 | 1247777216800 | 174500 | 174700 | 174700 | 174500 | 15475 |
| 380 | 20240802 | 121400 | 1245075590400 | 174600 | 174800 | 174800 | 174600 | 9580 |
| 381 | 20240802 | 121300 | 1243402017000 | 174800 | 174700 | 174800 | 174700 | 11207 |
| 382 | 20240802 | 121200 | 1241444018900 | 174800 | 174900 | 175000 | 174700 | 20372 |
| 383 | 20240802 | 121100 | 1237882179000 | 175000 | 174800 | 175000 | 174800 | 6181 |
| 384 | 20240802 | 121000 | 1236801014000 | 174900 | 175000 | 175000 | 174800 | 22834 |
| 385 | 20240802 | 120900 | 1232807787700 | 175000 | 175100 | 175200 | 174900 | 12807 |
| 386 | 20240802 | 120800 | 1230566363400 | 175200 | 174800 | 175200 | 174700 | 49959 |
| 387 | 20240802 | 120700 | 1221825828400 | 174800 | 174900 | 174900 | 174800 | 10678 |
| 388 | 20240802 | 120600 | 1219958797200 | 174800 | 174900 | 174900 | 174700 | 10901 |
| 389 | 20240802 | 120500 | 1218053205700 | 174800 | 174900 | 175100 | 174700 | 45040 |
| 390 | 20240802 | 120400 | 1210174746700 | 174900 | 174900 | 175000 | 174900 | 8247 |
| 391 | 20240802 | 120300 | 1208731967900 | 174900 | 175000 | 175000 | 174900 | 5803 |
| 392 | 20240802 | 120200 | 1207716904400 | 175000 | 175100 | 175100 | 174900 | 18283 |
| 393 | 20240802 | 120100 | 1204517425900 | 175100 | 175000 | 175200 | 174800 | 49203 |
| 394 | 20240802 | 120000 | 1195906802000 | 175000 | 174900 | 175200 | 174900 | 38411 |
| 395 | 20240802 | 115900 | 1189183887700 | 174900 | 174900 | 175000 | 174900 | 11673 |
| 396 | 20240802 | 115800 | 1187142010900 | 174900 | 175000 | 175100 | 174900 | 12636 |
| 397 | 20240802 | 115700 | 1184931100200 | 175000 | 175100 | 175200 | 174900 | 31714 |
| 398 | 20240802 | 115600 | 1179380529700 | 175100 | 175000 | 175300 | 174900 | 39348 |
| 399 | 20240802 | 115500 | 1172490047700 | 174900 | 175000 | 175100 | 174900 | 22959 |
| 400 | 20240802 | 115400 | 1168473127400 | 175100 | 174800 | 175200 | 174700 | 28790 |
| 401 | 20240802 | 115300 | 1163436022200 | 174700 | 174800 | 174900 | 174700 | 15626 |
| 402 | 20240802 | 115200 | 1160704225700 | 174900 | 174900 | 175100 | 174800 | 40408 |
| 403 | 20240802 | 115100 | 1153634267500 | 174900 | 174800 | 175000 | 174700 | 21703 |
| 404 | 20240802 | 115000 | 1149839293100 | 174800 | 174400 | 174800 | 174300 | 30161 |
| 405 | 20240802 | 114900 | 1144575957400 | 174400 | 174900 | 175000 | 174300 | 81915 |
| 406 | 20240802 | 114800 | 1130273575900 | 175000 | 175200 | 175300 | 174900 | 19625 |
| 407 | 20240802 | 114700 | 1126837150600 | 175200 | 175400 | 175400 | 175000 | 22715 |
| 408 | 20240802 | 114600 | 1122858656800 | 175400 | 175000 | 175500 | 174900 | 37080 |
| 409 | 20240802 | 114500 | 1116361977400 | 174900 | 174600 | 175000 | 174500 | 28758 |
| 410 | 20240802 | 114400 | 1111335057400 | 174600 | 174700 | 174800 | 174500 | 67034 |
| 411 | 20240802 | 114300 | 1099627522000 | 174800 | 175100 | 175200 | 174700 | 88689 |
| 412 | 20240802 | 114200 | 1084108270100 | 175200 | 175200 | 175300 | 175100 | 14950 |
| 413 | 20240802 | 114100 | 1081489464100 | 175100 | 175000 | 175300 | 175000 | 50516 |
| 414 | 20240802 | 114000 | 1072641003400 | 175100 | 175000 | 175100 | 175000 | 15855 |
| 415 | 20240802 | 113900 | 1069865625400 | 175100 | 175300 | 175400 | 175000 | 58015 |
| 416 | 20240802 | 113800 | 1059705183000 | 175300 | 175600 | 175700 | 175300 | 31317 |
| 417 | 20240802 | 113700 | 1054211450900 | 175600 | 175700 | 175700 | 175500 | 12614 |
| 418 | 20240802 | 113600 | 1051996274400 | 175700 | 175500 | 175700 | 175500 | 26073 |
| 419 | 20240802 | 113500 | 1047417840700 | 175600 | 175800 | 175800 | 175400 | 27400 |
| 420 | 20240802 | 113400 | 1042607119600 | 175800 | 175500 | 175800 | 175400 | 58016 |
| 421 | 20240802 | 113300 | 1032419475500 | 175500 | 175600 | 175700 | 175500 | 31324 |
| 422 | 20240802 | 113200 | 1026920380300 | 175600 | 176100 | 176100 | 175600 | 109061 |
| 423 | 20240802 | 113100 | 1007739764900 | 176000 | 176100 | 176200 | 176000 | 34720 |
| 424 | 20240802 | 113000 | 1001626143400 | 176100 | 176200 | 176300 | 176100 | 11215 |
| 425 | 20240802 | 112900 | 999650227300 | 176200 | 176100 | 176300 | 176100 | 24576 |
| 426 | 20240802 | 112800 | 995320437200 | 176100 | 176200 | 176300 | 176100 | 24614 |
| 427 | 20240802 | 112700 | 990983940500 | 176300 | 176400 | 176500 | 176200 | 16086 |
| 428 | 20240802 | 112600 | 988147815600 | 176500 | 176400 | 176500 | 176200 | 34397 |
| 429 | 20240802 | 112500 | 982082176400 | 176400 | 176500 | 176500 | 176300 | 17462 |
| 430 | 20240802 | 112400 | 979001755400 | 176500 | 176500 | 176600 | 176400 | 24245 |
| 431 | 20240802 | 112300 | 974722810600 | 176500 | 176600 | 176600 | 176400 | 43774 |
| 432 | 20240802 | 112200 | 966997018500 | 176600 | 176600 | 176600 | 176500 | 14980 |
| 433 | 20240802 | 112100 | 964352556200 | 176600 | 176600 | 176700 | 176500 | 24391 |
| 434 | 20240802 | 112000 | 960045360200 | 176600 | 176800 | 176900 | 176500 | 53259 |
| 435 | 20240802 | 111900 | 950635524100 | 176900 | 176800 | 176900 | 176800 | 4887 |
| 436 | 20240802 | 111800 | 949771370800 | 176800 | 177000 | 177100 | 176800 | 17753 |
| 437 | 20240802 | 111700 | 946630701300 | 177000 | 177100 | 177100 | 177000 | 11314 |
| 438 | 20240802 | 111600 | 944627492100 | 177000 | 177200 | 177200 | 177000 | 14542 |
| 439 | 20240802 | 111500 | 942052670700 | 177100 | 177100 | 177200 | 177100 | 6229 |
| 440 | 20240802 | 111400 | 940949229700 | 177100 | 177000 | 177200 | 177000 | 15015 |
| 441 | 20240802 | 111300 | 938290396100 | 177100 | 177200 | 177300 | 177000 | 16059 |
| 442 | 20240802 | 111200 | 935446046200 | 177200 | 177300 | 177400 | 177200 | 12307 |
| 443 | 20240802 | 111100 | 933263971400 | 177400 | 177300 | 177400 | 177300 | 8897 |
| 444 | 20240802 | 111000 | 931686147100 | 177400 | 177400 | 177600 | 177300 | 21033 |
| 445 | 20240802 | 110900 | 927953820000 | 177400 | 177300 | 177500 | 177200 | 21187 |
| 446 | 20240802 | 110800 | 924195950600 | 177400 | 176900 | 177400 | 176900 | 23080 |
| 447 | 20240802 | 110700 | 920106834600 | 177000 | 176900 | 177000 | 176800 | 13045 |
| 448 | 20240802 | 110600 | 917799247800 | 177000 | 177100 | 177100 | 176900 | 31641 |
| 449 | 20240802 | 110500 | 912198416900 | 177000 | 177000 | 177200 | 177000 | 21665 |
| 450 | 20240802 | 110400 | 908361443600 | 177100 | 177300 | 177300 | 177000 | 12368 |
| 451 | 20240802 | 110300 | 906170916900 | 177200 | 177200 | 177300 | 177200 | 8455 |
| 452 | 20240802 | 110200 | 904672437100 | 177300 | 177200 | 177400 | 177100 | 12670 |
| 453 | 20240802 | 110100 | 902426489800 | 177200 | 177100 | 177300 | 177100 | 9994 |
| 454 | 20240802 | 110000 | 900655985500 | 177200 | 177200 | 177200 | 177100 | 6041 |
| 455 | 20240802 | 105900 | 899585977500 | 177200 | 177200 | 177300 | 177100 | 10478 |
| 456 | 20240802 | 105800 | 897729167600 | 177300 | 177200 | 177500 | 177200 | 16320 |
| 457 | 20240802 | 105700 | 894834872400 | 177200 | 177500 | 177500 | 177100 | 13976 |
| 458 | 20240802 | 105600 | 892356421500 | 177400 | 177200 | 177600 | 177200 | 20267 |
| 459 | 20240802 | 105500 | 888760202000 | 177200 | 177500 | 177600 | 177200 | 24896 |
| 460 | 20240802 | 105400 | 884344700000 | 177600 | 177600 | 177700 | 177500 | 9945 |
| 461 | 20240802 | 105300 | 882578687200 | 177600 | 177500 | 177700 | 177500 | 8600 |
| 462 | 20240802 | 105200 | 881051287600 | 177500 | 177800 | 177800 | 177500 | 21766 |
| 463 | 20240802 | 105100 | 877184734600 | 177700 | 177700 | 178000 | 177700 | 12105 |
| 464 | 20240802 | 105000 | 875032486800 | 177800 | 178200 | 178300 | 177800 | 23097 |
| 465 | 20240802 | 104900 | 870920306000 | 178300 | 178000 | 178300 | 178000 | 22299 |
| 466 | 20240802 | 104800 | 866947559100 | 178000 | 178100 | 178200 | 177900 | 11993 |
| 467 | 20240802 | 104700 | 864812339800 | 178100 | 178100 | 178200 | 177800 | 24508 |
| 468 | 20240802 | 104600 | 860450519500 | 178100 | 177900 | 178200 | 177900 | 18790 |
| 469 | 20240802 | 104500 | 857105703400 | 177900 | 177900 | 178000 | 177800 | 14029 |
| 470 | 20240802 | 104400 | 854609708500 | 177900 | 177600 | 178100 | 177500 | 53132 |
| 471 | 20240802 | 104300 | 845159073200 | 177600 | 177600 | 177700 | 177500 | 21122 |
| 472 | 20240802 | 104200 | 841407694100 | 177600 | 177400 | 177600 | 177300 | 18189 |
| 473 | 20240802 | 104100 | 838180329900 | 177400 | 177100 | 177400 | 177100 | 8971 |
| 474 | 20240802 | 104000 | 836589615800 | 177200 | 177500 | 177500 | 176900 | 30192 |
| 475 | 20240802 | 103900 | 831241062100 | 177500 | 177300 | 177500 | 177200 | 17924 |
| 476 | 20240802 | 103800 | 828062573000 | 177300 | 176900 | 177400 | 176800 | 42025 |
| 477 | 20240802 | 103700 | 820621772100 | 176800 | 176700 | 177000 | 176600 | 29152 |
| 478 | 20240802 | 103600 | 815470274700 | 176800 | 176800 | 176900 | 176600 | 24469 |
| 479 | 20240802 | 103500 | 811146594300 | 176800 | 176700 | 177000 | 176700 | 29827 |
| 480 | 20240802 | 103400 | 805872169500 | 176600 | 177000 | 177100 | 176500 | 115768 |
| 481 | 20240802 | 103300 | 785403971600 | 177100 | 177100 | 177200 | 177000 | 33713 |
| 482 | 20240802 | 103200 | 779434010500 | 177200 | 177300 | 177400 | 177100 | 30717 |
| 483 | 20240802 | 103100 | 773989875300 | 177300 | 177500 | 177500 | 177300 | 24624 |
| 484 | 20240802 | 103000 | 769620784000 | 177500 | 177700 | 177800 | 177300 | 53976 |
| 485 | 20240802 | 102900 | 760037868900 | 177700 | 177800 | 177900 | 177700 | 15536 |
| 486 | 20240802 | 102800 | 757275835600 | 177800 | 178000 | 178000 | 177800 | 10286 |
| 487 | 20240802 | 102700 | 755446119600 | 177900 | 178000 | 178100 | 177900 | 14505 |
| 488 | 20240802 | 102600 | 752864360100 | 178100 | 177900 | 178100 | 177900 | 12368 |
| 489 | 20240802 | 102500 | 750662933200 | 178000 | 177900 | 178100 | 177800 | 27865 |
| 490 | 20240802 | 102400 | 745704137900 | 178000 | 177900 | 178000 | 177800 | 16164 |
| 491 | 20240802 | 102300 | 742828332000 | 177900 | 177700 | 178000 | 177600 | 22748 |
| 492 | 20240802 | 102200 | 738783004200 | 177800 | 178000 | 178100 | 177700 | 103702 |
| 493 | 20240802 | 102100 | 720334252900 | 178000 | 178200 | 178300 | 178000 | 50510 |
| 494 | 20240802 | 102000 | 711339513400 | 178200 | 178200 | 178300 | 178200 | 20478 |
| 495 | 20240802 | 101900 | 707690171800 | 178300 | 178600 | 178600 | 178200 | 54191 |
| 496 | 20240802 | 101800 | 698022372400 | 178500 | 178600 | 178700 | 178500 | 16200 |
| 497 | 20240802 | 101700 | 695129151000 | 178600 | 178600 | 178700 | 178500 | 19640 |
| 498 | 20240802 | 101600 | 691622199200 | 178600 | 178700 | 178700 | 178600 | 20563 |
| 499 | 20240802 | 101500 | 687949390900 | 178600 | 178800 | 178900 | 178600 | 17667 |
| 500 | 20240802 | 101400 | 684791892900 | 178900 | 178900 | 178900 | 178500 | 62640 |
| 501 | 20240802 | 101300 | 673602993200 | 178900 | 178700 | 178900 | 178600 | 27613 |
| 502 | 20240802 | 101200 | 668667857000 | 178700 | 178600 | 178700 | 178600 | 11492 |
| 503 | 20240802 | 101100 | 666614838200 | 178600 | 178500 | 178700 | 178500 | 14273 |
| 504 | 20240802 | 101000 | 664065706600 | 178600 | 178800 | 178800 | 178500 | 44106 |
| 505 | 20240802 | 100900 | 656186383600 | 178700 | 178800 | 178800 | 178700 | 11941 |
| 506 | 20240802 | 100800 | 654052110600 | 178800 | 178700 | 178900 | 178600 | 14988 |
| 507 | 20240802 | 100700 | 651372835400 | 178600 | 178800 | 178900 | 178600 | 42474 |
| 508 | 20240802 | 100600 | 643781153000 | 178900 | 178800 | 179000 | 178700 | 14482 |
| 509 | 20240802 | 100500 | 641190463700 | 178700 | 179200 | 179200 | 178700 | 53165 |
| 510 | 20240802 | 100400 | 631677425000 | 179100 | 179200 | 179300 | 179100 | 21188 |
| 511 | 20240802 | 100300 | 627881336700 | 179200 | 179700 | 179700 | 179100 | 28536 |
| 512 | 20240802 | 100200 | 622764876300 | 179600 | 179300 | 179700 | 179300 | 23413 |
| 513 | 20240802 | 100100 | 618562581400 | 179400 | 179300 | 179400 | 179200 | 9279 |
| 514 | 20240802 | 100000 | 616898916400 | 179300 | 179400 | 179400 | 179200 | 17024 |
| 515 | 20240802 | 095900 | 613846404900 | 179400 | 179300 | 179500 | 179300 | 9927 |
| 516 | 20240802 | 095800 | 612065730000 | 179300 | 179400 | 179400 | 179200 | 18841 |
| 517 | 20240802 | 095700 | 608687132800 | 179400 | 178900 | 179400 | 178900 | 27770 |
| 518 | 20240802 | 095600 | 603712640300 | 179000 | 178900 | 179100 | 178900 | 16645 |
| 519 | 20240802 | 095500 | 600733599900 | 178900 | 178900 | 179000 | 178800 | 14667 |
| 520 | 20240802 | 095400 | 598109956900 | 178800 | 178800 | 178900 | 178800 | 15386 |
| 521 | 20240802 | 095300 | 595358415400 | 178900 | 178800 | 178900 | 178700 | 16082 |
| 522 | 20240802 | 095200 | 592483885000 | 178700 | 179000 | 179100 | 178700 | 30999 |
| 523 | 20240802 | 095100 | 586938674800 | 179100 | 179000 | 179100 | 178900 | 22244 |
| 524 | 20240802 | 095000 | 582956983100 | 179100 | 179000 | 179200 | 179000 | 13787 |
| 525 | 20240802 | 094900 | 580488287900 | 179000 | 178900 | 179100 | 178800 | 30030 |
| 526 | 20240802 | 094800 | 575115334200 | 179000 | 178800 | 179000 | 178800 | 21078 |
| 527 | 20240802 | 094700 | 571345227000 | 178900 | 179000 | 179000 | 178800 | 28153 |
| 528 | 20240802 | 094600 | 566308518700 | 179000 | 179000 | 179200 | 178900 | 68330 |
| 529 | 20240802 | 094500 | 554076367100 | 179100 | 179100 | 179200 | 179000 | 36616 |
| 530 | 20240802 | 094400 | 547518334500 | 179200 | 179200 | 179300 | 179100 | 29689 |
| 531 | 20240802 | 094300 | 542198244900 | 179200 | 179300 | 179400 | 179200 | 38343 |
| 532 | 20240802 | 094200 | 535324677800 | 179400 | 179500 | 179500 | 179300 | 28145 |
| 533 | 20240802 | 094100 | 530275279200 | 179500 | 179400 | 179600 | 179300 | 19455 |
| 534 | 20240802 | 094000 | 526783743500 | 179400 | 179500 | 179500 | 179300 | 15621 |
| 535 | 20240802 | 093900 | 523981563000 | 179500 | 179700 | 179800 | 179400 | 21579 |
| 536 | 20240802 | 093800 | 520106735100 | 179700 | 180100 | 180100 | 179700 | 26772 |
| 537 | 20240802 | 093700 | 515289669500 | 180000 | 179900 | 180100 | 179900 | 24012 |
| 538 | 20240802 | 093600 | 510968400400 | 180000 | 179600 | 180000 | 179600 | 16783 |
| 539 | 20240802 | 093500 | 507950247800 | 179600 | 179300 | 179700 | 179300 | 20024 |
| 540 | 20240802 | 093400 | 504356622100 | 179300 | 179500 | 179700 | 179300 | 23839 |
| 541 | 20240802 | 093300 | 500078014600 | 179600 | 179600 | 179900 | 179400 | 34999 |
| 542 | 20240802 | 093200 | 493792731500 | 179600 | 179900 | 179900 | 179500 | 23198 |
| 543 | 20240802 | 093100 | 489624806100 | 179900 | 179400 | 180000 | 179300 | 33882 |
| 544 | 20240802 | 093000 | 483536883800 | 179500 | 179800 | 179800 | 179400 | 22876 |
| 545 | 20240802 | 092900 | 479427773100 | 179800 | 179300 | 179800 | 179200 | 43974 |
| 546 | 20240802 | 092800 | 471537133900 | 179300 | 179400 | 179500 | 179300 | 30295 |
| 547 | 20240802 | 092700 | 466104604700 | 179400 | 179700 | 179700 | 179300 | 47942 |
| 548 | 20240802 | 092600 | 457502416500 | 179700 | 179300 | 179900 | 179300 | 58309 |
| 549 | 20240802 | 092500 | 447034377700 | 179300 | 179400 | 179500 | 179100 | 73316 |
| 550 | 20240802 | 092400 | 433889648300 | 179400 | 179600 | 179900 | 179300 | 92166 |
| 551 | 20240802 | 092300 | 417335559500 | 179700 | 179800 | 180000 | 179600 | 63929 |
| 552 | 20240802 | 092200 | 405840847600 | 179800 | 180300 | 180400 | 179500 | 118749 |
| 553 | 20240802 | 092100 | 384485463200 | 180300 | 180100 | 180400 | 180000 | 58957 |
| 554 | 20240802 | 092000 | 373863009900 | 180100 | 180100 | 180200 | 179900 | 60677 |
| 555 | 20240802 | 091900 | 362936827400 | 180100 | 180500 | 180500 | 179600 | 187681 |
| 556 | 20240802 | 091800 | 329158849400 | 180400 | 181400 | 181400 | 180400 | 196754 |
| 557 | 20240802 | 091700 | 293557083500 | 181400 | 181400 | 181500 | 181300 | 23048 |
| 558 | 20240802 | 091600 | 289376468900 | 181400 | 181400 | 181500 | 181300 | 29034 |
| 559 | 20240802 | 091500 | 284109268600 | 181300 | 181400 | 181400 | 181200 | 39373 |
| 560 | 20240802 | 091400 | 276971988000 | 181300 | 181500 | 181500 | 181200 | 52101 |
| 561 | 20240802 | 091300 | 267525892300 | 181500 | 181500 | 181700 | 181400 | 41358 |
| 562 | 20240802 | 091200 | 260017924100 | 181500 | 181300 | 181500 | 181200 | 26318 |
| 563 | 20240802 | 091100 | 255244925600 | 181300 | 181400 | 181500 | 181100 | 47313 |
| 564 | 20240802 | 091000 | 246667678500 | 181500 | 181700 | 181800 | 181400 | 38359 |
| 565 | 20240802 | 090900 | 239704199400 | 181800 | 182000 | 182300 | 181700 | 55431 |
| 566 | 20240802 | 090800 | 229618146100 | 182000 | 181600 | 182000 | 181600 | 43900 |
| 567 | 20240802 | 090700 | 221633595900 | 181700 | 181700 | 181800 | 181300 | 62968 |
| 568 | 20240802 | 090600 | 210199750000 | 181700 | 181300 | 181700 | 181200 | 47679 |
| 569 | 20240802 | 090500 | 201551136000 | 181200 | 181500 | 181700 | 181100 | 74996 |
| 570 | 20240802 | 090400 | 187944947600 | 181600 | 181000 | 181600 | 180800 | 94956 |
| 571 | 20240802 | 090300 | 170736257500 | 181000 | 182200 | 182300 | 180900 | 144412 |
| 572 | 20240802 | 090200 | 144507314700 | 182200 | 183000 | 183200 | 182200 | 133660 |
| 573 | 20240802 | 090100 | 120090790200 | 183000 | 183500 | 183600 | 182200 | 158771 |
| 574 | 20240802 | 090000 | 91059092500 | 183500 | 183600 | 184000 | 183100 | 495951 |