36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 192200 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 7955 |
| 3 | 20240802 | 192100 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 4 | 20240802 | 192000 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 5 | 20240802 | 191900 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 6 | 20240802 | 191800 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 7 | 20240802 | 191700 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 8 | 20240802 | 191600 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 9 | 20240802 | 191500 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 10 | 20240802 | 191400 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 11 | 20240802 | 191300 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 12 | 20240802 | 191200 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 13 | 20240802 | 191100 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 14 | 20240802 | 191000 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 15 | 20240802 | 190900 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 16 | 20240802 | 190800 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 17 | 20240802 | 190700 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 18 | 20240802 | 190600 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 19 | 20240802 | 190500 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 20 | 20240802 | 190400 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 21 | 20240802 | 190300 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 22 | 20240802 | 190200 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 23 | 20240802 | 190100 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 24 | 20240802 | 190000 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 25 | 20240802 | 185900 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 26 | 20240802 | 185800 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 27 | 20240802 | 185700 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 28 | 20240802 | 185600 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 29 | 20240802 | 185500 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 30 | 20240802 | 185400 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 31 | 20240802 | 185300 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 32 | 20240802 | 185200 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 7955 |
| 33 | 20240802 | 185100 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 34 | 20240802 | 185000 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 35 | 20240802 | 184900 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 36 | 20240802 | 184800 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 37 | 20240802 | 184700 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 38 | 20240802 | 184600 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 39 | 20240802 | 184500 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 40 | 20240802 | 184400 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 41 | 20240802 | 184300 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 42 | 20240802 | 184200 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 43 | 20240802 | 184100 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 44 | 20240802 | 184000 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 45 | 20240802 | 183900 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 46 | 20240802 | 183800 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 47 | 20240802 | 183700 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 48 | 20240802 | 183600 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 49 | 20240802 | 183500 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 50 | 20240802 | 183400 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 51 | 20240802 | 183300 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 52 | 20240802 | 183200 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 53 | 20240802 | 183100 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 54 | 20240802 | 183000 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 55 | 20240802 | 182900 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 56 | 20240802 | 182800 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 57 | 20240802 | 182700 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 58 | 20240802 | 182600 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 59 | 20240802 | 182500 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 60 | 20240802 | 182400 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 61 | 20240802 | 182300 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 62 | 20240802 | 182200 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 7955 |
| 63 | 20240802 | 182100 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 64 | 20240802 | 182000 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 65 | 20240802 | 181900 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 66 | 20240802 | 181800 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 67 | 20240802 | 181700 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 68 | 20240802 | 181600 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 69 | 20240802 | 181500 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 70 | 20240802 | 181400 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 71 | 20240802 | 181300 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 72 | 20240802 | 181200 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 73 | 20240802 | 181100 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 74 | 20240802 | 181000 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 75 | 20240802 | 180900 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 76 | 20240802 | 180800 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 77 | 20240802 | 180700 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 78 | 20240802 | 180600 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 79 | 20240802 | 180500 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 80 | 20240802 | 180400 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 81 | 20240802 | 180300 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 82 | 20240802 | 180200 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 83 | 20240802 | 180100 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 84 | 20240802 | 180000 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 85 | 20240802 | 175900 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 86 | 20240802 | 175800 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 87 | 20240802 | 175700 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 88 | 20240802 | 175600 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 89 | 20240802 | 175500 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 90 | 20240802 | 175400 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 91 | 20240802 | 175300 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 92 | 20240802 | 175200 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 7955 |
| 93 | 20240802 | 175100 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 94 | 20240802 | 175000 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 95 | 20240802 | 174900 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 96 | 20240802 | 174800 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 97 | 20240802 | 174700 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 98 | 20240802 | 174600 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 99 | 20240802 | 174500 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 100 | 20240802 | 174400 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 101 | 20240802 | 174300 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 102 | 20240802 | 174200 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 103 | 20240802 | 174100 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 104 | 20240802 | 174000 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 105 | 20240802 | 173900 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 106 | 20240802 | 173800 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 107 | 20240802 | 173700 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 108 | 20240802 | 173600 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 109 | 20240802 | 173500 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 110 | 20240802 | 173400 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 111 | 20240802 | 173300 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 112 | 20240802 | 173200 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 113 | 20240802 | 173100 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 114 | 20240802 | 173000 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 115 | 20240802 | 172900 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 116 | 20240802 | 172800 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 117 | 20240802 | 172700 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 118 | 20240802 | 172600 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 119 | 20240802 | 172500 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 120 | 20240802 | 172400 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 121 | 20240802 | 172300 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 122 | 20240802 | 172200 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 7955 |
| 123 | 20240802 | 172100 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 124 | 20240802 | 172000 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 125 | 20240802 | 171900 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 126 | 20240802 | 171800 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 127 | 20240802 | 171700 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 128 | 20240802 | 171600 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 129 | 20240802 | 171500 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 130 | 20240802 | 171400 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 131 | 20240802 | 171300 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 132 | 20240802 | 171200 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 133 | 20240802 | 171100 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 134 | 20240802 | 171000 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 135 | 20240802 | 170900 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 136 | 20240802 | 170800 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 137 | 20240802 | 170700 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 138 | 20240802 | 170600 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 139 | 20240802 | 170500 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 140 | 20240802 | 170400 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 141 | 20240802 | 170300 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 142 | 20240802 | 170200 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 143 | 20240802 | 170100 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 144 | 20240802 | 170000 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 145 | 20240802 | 165900 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 146 | 20240802 | 165800 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 147 | 20240802 | 165700 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 148 | 20240802 | 165600 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 149 | 20240802 | 165500 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 150 | 20240802 | 165400 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 151 | 20240802 | 165300 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 152 | 20240802 | 165200 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 7955 |
| 153 | 20240802 | 165100 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 154 | 20240802 | 165000 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 155 | 20240802 | 164900 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 156 | 20240802 | 164800 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 157 | 20240802 | 164700 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 158 | 20240802 | 164600 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 159 | 20240802 | 164500 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 160 | 20240802 | 164400 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 161 | 20240802 | 164300 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 162 | 20240802 | 164200 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 163 | 20240802 | 164100 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 164 | 20240802 | 164000 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 165 | 20240802 | 163900 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 166 | 20240802 | 163800 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 167 | 20240802 | 163700 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 168 | 20240802 | 163600 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 169 | 20240802 | 163500 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 170 | 20240802 | 163400 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 171 | 20240802 | 163300 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 172 | 20240802 | 163200 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 173 | 20240802 | 163100 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 174 | 20240802 | 163000 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 175 | 20240802 | 162900 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 176 | 20240802 | 162800 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 177 | 20240802 | 162700 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 178 | 20240802 | 162600 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 179 | 20240802 | 162500 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 180 | 20240802 | 162400 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 181 | 20240802 | 162300 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 182 | 20240802 | 162200 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 7955 |
| 183 | 20240802 | 162100 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 184 | 20240802 | 162000 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 185 | 20240802 | 161900 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 186 | 20240802 | 161800 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 187 | 20240802 | 161700 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 188 | 20240802 | 161600 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 189 | 20240802 | 161500 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 190 | 20240802 | 161400 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 191 | 20240802 | 161300 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 192 | 20240802 | 161200 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 193 | 20240802 | 161100 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 194 | 20240802 | 161000 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 195 | 20240802 | 160900 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 196 | 20240802 | 160800 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 197 | 20240802 | 160700 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 198 | 20240802 | 160600 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 199 | 20240802 | 160500 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 200 | 20240802 | 160400 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 201 | 20240802 | 160300 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 202 | 20240802 | 160200 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 203 | 20240802 | 160100 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 204 | 20240802 | 160000 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 205 | 20240802 | 155900 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 206 | 20240802 | 155800 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 207 | 20240802 | 155700 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 208 | 20240802 | 155600 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 209 | 20240802 | 155500 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 210 | 20240802 | 155400 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 211 | 20240802 | 155300 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 212 | 20240802 | 155200 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 7955 |
| 213 | 20240802 | 155100 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 214 | 20240802 | 155000 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 215 | 20240802 | 154900 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 216 | 20240802 | 154800 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 217 | 20240802 | 154700 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 218 | 20240802 | 154600 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 219 | 20240802 | 154500 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 220 | 20240802 | 154400 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 221 | 20240802 | 154300 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 222 | 20240802 | 154200 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 223 | 20240802 | 154100 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 224 | 20240802 | 154000 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 225 | 20240802 | 153900 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 226 | 20240802 | 153800 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 227 | 20240802 | 153700 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 228 | 20240802 | 153600 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 229 | 20240802 | 153500 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 230 | 20240802 | 153400 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 231 | 20240802 | 153300 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 232 | 20240802 | 153200 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 233 | 20240802 | 153100 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 0 |
| 234 | 20240802 | 153000 | 16346486200 | 124800 | 124800 | 124800 | 124800 | 7955 |
| 235 | 20240802 | 152900 | 15353702200 | 125600 | 125600 | 125600 | 125600 | 0 |
| 236 | 20240802 | 152800 | 15353702200 | 125600 | 125600 | 125600 | 125600 | 0 |
| 237 | 20240802 | 152700 | 15353702200 | 125600 | 125600 | 125600 | 125600 | 0 |
| 238 | 20240802 | 152600 | 15353702200 | 125600 | 125600 | 125600 | 125600 | 0 |
| 239 | 20240802 | 152500 | 15353702200 | 125600 | 125600 | 125600 | 125600 | 0 |
| 240 | 20240802 | 152400 | 15353702200 | 125600 | 125600 | 125600 | 125600 | 0 |
| 241 | 20240802 | 152300 | 15353702200 | 125600 | 125600 | 125600 | 125600 | 0 |
| 242 | 20240802 | 152200 | 15353702200 | 125600 | 125600 | 125600 | 125600 | 0 |
| 243 | 20240802 | 152100 | 15353702200 | 125600 | 125600 | 125600 | 125600 | 0 |
| 244 | 20240802 | 152000 | 15353702200 | 125600 | 125600 | 125600 | 125600 | 0 |
| 245 | 20240802 | 151900 | 15353702200 | 125600 | 125500 | 125600 | 125400 | 142 |
| 246 | 20240802 | 151800 | 15335884600 | 125400 | 125500 | 125500 | 125400 | 62 |
| 247 | 20240802 | 151700 | 15328106400 | 125500 | 125500 | 125600 | 125400 | 226 |
| 248 | 20240802 | 151600 | 15299746300 | 125600 | 125700 | 125700 | 125500 | 205 |
| 249 | 20240802 | 151500 | 15273992300 | 125800 | 125500 | 125800 | 125400 | 122 |
| 250 | 20240802 | 151400 | 15258655900 | 125800 | 125300 | 125800 | 125300 | 272 |
| 251 | 20240802 | 151300 | 15224504600 | 125300 | 125400 | 125400 | 125100 | 161 |
| 252 | 20240802 | 151200 | 15204328900 | 125300 | 125300 | 125400 | 125200 | 288 |
| 253 | 20240802 | 151100 | 15168241000 | 125300 | 125200 | 125300 | 125100 | 128 |
| 254 | 20240802 | 151000 | 15152218100 | 125100 | 125300 | 125400 | 125100 | 1241 |
| 255 | 20240802 | 150900 | 14996891500 | 125300 | 125300 | 125400 | 125200 | 455 |
| 256 | 20240802 | 150800 | 14939884600 | 125300 | 125200 | 125400 | 125200 | 130 |
| 257 | 20240802 | 150700 | 14923592000 | 125200 | 125300 | 125300 | 125100 | 154 |
| 258 | 20240802 | 150600 | 14904304600 | 125200 | 125200 | 125300 | 125100 | 148 |
| 259 | 20240802 | 150500 | 14885774900 | 125200 | 125100 | 125200 | 125100 | 160 |
| 260 | 20240802 | 150400 | 14865752100 | 125100 | 125200 | 125400 | 125100 | 337 |
| 261 | 20240802 | 150300 | 14823558600 | 125200 | 125200 | 125400 | 125200 | 190 |
| 262 | 20240802 | 150200 | 14799756800 | 125200 | 125300 | 125400 | 125200 | 218 |
| 263 | 20240802 | 150100 | 14772448900 | 125300 | 125300 | 125400 | 125200 | 126 |
| 264 | 20240802 | 150000 | 14756665300 | 125300 | 125200 | 125400 | 125100 | 399 |
| 265 | 20240802 | 145900 | 14706706100 | 125300 | 125100 | 125400 | 125100 | 208 |
| 266 | 20240802 | 145800 | 14680642900 | 125100 | 125400 | 125500 | 125100 | 645 |
| 267 | 20240802 | 145700 | 14599855900 | 125400 | 125300 | 125700 | 125300 | 392 |
| 268 | 20240802 | 145600 | 14550708500 | 125400 | 125600 | 125700 | 125300 | 370 |
| 269 | 20240802 | 145500 | 14504283900 | 125500 | 125600 | 125600 | 125400 | 363 |
| 270 | 20240802 | 145400 | 14458720800 | 125600 | 125400 | 125600 | 125300 | 142 |
| 271 | 20240802 | 145300 | 14440907200 | 125400 | 125400 | 126200 | 125400 | 441 |
| 272 | 20240802 | 145200 | 14385510900 | 125500 | 125500 | 125500 | 125300 | 522 |
| 273 | 20240802 | 145100 | 14320044800 | 125400 | 125400 | 125500 | 125400 | 452 |
| 274 | 20240802 | 145000 | 14263356500 | 125400 | 125400 | 125500 | 125400 | 393 |
| 275 | 20240802 | 144900 | 14214065100 | 125500 | 125400 | 125500 | 125400 | 132 |
| 276 | 20240802 | 144800 | 14197501600 | 125400 | 125500 | 125600 | 125400 | 125 |
| 277 | 20240802 | 144700 | 14181810500 | 125500 | 125600 | 125700 | 125400 | 329 |
| 278 | 20240802 | 144600 | 14140522300 | 125500 | 125500 | 125600 | 125400 | 452 |
| 279 | 20240802 | 144500 | 14083817100 | 125500 | 125500 | 125500 | 125400 | 413 |
| 280 | 20240802 | 144400 | 14032011400 | 125500 | 125500 | 125600 | 125400 | 109 |
| 281 | 20240802 | 144300 | 14018339400 | 125500 | 125400 | 125600 | 125400 | 301 |
| 282 | 20240802 | 144200 | 13980571200 | 125400 | 125600 | 125700 | 125400 | 541 |
| 283 | 20240802 | 144100 | 13912675100 | 125600 | 125600 | 125600 | 125500 | 397 |
| 284 | 20240802 | 144000 | 13862842300 | 125500 | 125500 | 125600 | 125500 | 378 |
| 285 | 20240802 | 143900 | 13815401700 | 125500 | 125600 | 125600 | 125500 | 95 |
| 286 | 20240802 | 143800 | 13803472800 | 125500 | 125500 | 125600 | 125500 | 502 |
| 287 | 20240802 | 143700 | 13740467000 | 125500 | 125700 | 125700 | 125500 | 309 |
| 288 | 20240802 | 143600 | 13701673000 | 125600 | 125600 | 125800 | 125500 | 335 |
| 289 | 20240802 | 143500 | 13659603000 | 125700 | 125700 | 125700 | 125600 | 80 |
| 290 | 20240802 | 143400 | 13649548900 | 125700 | 125600 | 125800 | 125600 | 128 |
| 291 | 20240802 | 143300 | 13633463100 | 125600 | 125700 | 125700 | 125600 | 82 |
| 292 | 20240802 | 143200 | 13623161100 | 125700 | 125500 | 125800 | 125500 | 130 |
| 293 | 20240802 | 143100 | 13606834700 | 125600 | 125500 | 125600 | 125500 | 153 |
| 294 | 20240802 | 143000 | 13587625000 | 125500 | 125400 | 125500 | 125400 | 81 |
| 295 | 20240802 | 142900 | 13577463200 | 125400 | 125400 | 125500 | 125400 | 161 |
| 296 | 20240802 | 142800 | 13557269300 | 125400 | 125500 | 125600 | 125400 | 308 |
| 297 | 20240802 | 142700 | 13518615100 | 125500 | 125500 | 125600 | 125500 | 118 |
| 298 | 20240802 | 142600 | 13503800900 | 125500 | 125600 | 125700 | 125500 | 667 |
| 299 | 20240802 | 142500 | 13420065100 | 125600 | 125700 | 125700 | 125600 | 1008 |
| 300 | 20240802 | 142400 | 13293392400 | 125700 | 125800 | 125900 | 125700 | 255 |
| 301 | 20240802 | 142300 | 13261310900 | 125900 | 125800 | 125900 | 125800 | 62 |
| 302 | 20240802 | 142200 | 13253508600 | 125900 | 126000 | 126000 | 125800 | 93 |
| 303 | 20240802 | 142100 | 13241796700 | 126000 | 125900 | 126100 | 125900 | 108 |
| 304 | 20240802 | 142000 | 13228193800 | 126000 | 125800 | 126000 | 125800 | 73 |
| 305 | 20240802 | 141900 | 13219002500 | 125800 | 125900 | 125900 | 125800 | 74 |
| 306 | 20240802 | 141800 | 13209688600 | 125800 | 125800 | 125900 | 125700 | 296 |
| 307 | 20240802 | 141700 | 13172452000 | 125700 | 125900 | 125900 | 125700 | 227 |
| 308 | 20240802 | 141600 | 13143892000 | 125900 | 125900 | 126000 | 125900 | 65 |
| 309 | 20240802 | 141500 | 13135706000 | 125900 | 125900 | 126000 | 125800 | 131 |
| 310 | 20240802 | 141400 | 13119219200 | 126000 | 125900 | 126000 | 125900 | 43 |
| 311 | 20240802 | 141300 | 13113802700 | 126000 | 126000 | 126300 | 125900 | 115 |
| 312 | 20240802 | 141200 | 13099299400 | 125900 | 125900 | 126000 | 125800 | 95 |
| 313 | 20240802 | 141100 | 13087334900 | 125900 | 126100 | 126200 | 125900 | 79 |
| 314 | 20240802 | 141000 | 13077383400 | 126100 | 126000 | 126100 | 125900 | 100 |
| 315 | 20240802 | 140900 | 13064783900 | 126000 | 125800 | 126000 | 125800 | 65 |
| 316 | 20240802 | 140800 | 13056600700 | 125900 | 125800 | 126000 | 125800 | 201 |
| 317 | 20240802 | 140700 | 13031293900 | 125800 | 125700 | 125900 | 125700 | 77 |
| 318 | 20240802 | 140600 | 13021608700 | 125700 | 125700 | 125800 | 125700 | 57 |
| 319 | 20240802 | 140500 | 13014443200 | 125600 | 125700 | 125800 | 125600 | 1725 |
| 320 | 20240802 | 140400 | 12797637600 | 125800 | 125800 | 125900 | 125800 | 1152 |
| 321 | 20240802 | 140300 | 12652715200 | 125800 | 125900 | 125900 | 125800 | 176 |
| 322 | 20240802 | 140200 | 12630569800 | 125900 | 125800 | 125900 | 125800 | 186 |
| 323 | 20240802 | 140100 | 12607167100 | 125800 | 125800 | 126000 | 125800 | 301 |
| 324 | 20240802 | 140000 | 12569284500 | 125800 | 125900 | 126000 | 125800 | 299 |
| 325 | 20240802 | 135900 | 12531663300 | 125900 | 125800 | 126200 | 125800 | 331 |
| 326 | 20240802 | 135800 | 12490001700 | 125800 | 125900 | 126100 | 125800 | 314 |
| 327 | 20240802 | 135700 | 12450473100 | 125900 | 125900 | 126000 | 125900 | 100 |
| 328 | 20240802 | 135600 | 12437880400 | 126100 | 126000 | 126200 | 125900 | 239 |
| 329 | 20240802 | 135500 | 12407769700 | 125900 | 126100 | 126300 | 125900 | 826 |
| 330 | 20240802 | 135400 | 12303754700 | 126100 | 126000 | 126100 | 125900 | 380 |
| 331 | 20240802 | 135300 | 12255869300 | 126000 | 126200 | 126300 | 126000 | 258 |
| 332 | 20240802 | 135200 | 12223327200 | 126200 | 126500 | 126600 | 126200 | 234 |
| 333 | 20240802 | 135100 | 12193747900 | 126600 | 126400 | 126700 | 126300 | 101 |
| 334 | 20240802 | 135000 | 12180972700 | 126500 | 126400 | 126700 | 126400 | 101 |
| 335 | 20240802 | 134900 | 12168193900 | 126500 | 126900 | 126900 | 126500 | 284 |
| 336 | 20240802 | 134800 | 12132217300 | 126800 | 126800 | 127000 | 126700 | 91 |
| 337 | 20240802 | 134700 | 12120673200 | 126900 | 126600 | 127000 | 126500 | 223 |
| 338 | 20240802 | 134600 | 12092396700 | 126500 | 126300 | 126800 | 126200 | 278 |
| 339 | 20240802 | 134500 | 12057221100 | 126300 | 126400 | 126500 | 126300 | 368 |
| 340 | 20240802 | 134400 | 12010693900 | 126300 | 126300 | 126400 | 126200 | 130 |
| 341 | 20240802 | 134300 | 11994274100 | 126300 | 126100 | 126300 | 126100 | 80 |
| 342 | 20240802 | 134200 | 11984176500 | 126200 | 126200 | 126200 | 126000 | 209 |
| 343 | 20240802 | 134100 | 11957821600 | 126100 | 126000 | 126100 | 126000 | 110 |
| 344 | 20240802 | 134000 | 11943955600 | 126000 | 126000 | 126200 | 126000 | 112 |
| 345 | 20240802 | 133900 | 11929834000 | 126000 | 126000 | 126100 | 126000 | 70 |
| 346 | 20240802 | 133800 | 11921013800 | 126100 | 126200 | 126200 | 126000 | 211 |
| 347 | 20240802 | 133700 | 11894408900 | 126100 | 126000 | 126100 | 126000 | 85 |
| 348 | 20240802 | 133600 | 11883694700 | 126000 | 126100 | 126100 | 126000 | 154 |
| 349 | 20240802 | 133500 | 11864280000 | 126100 | 126100 | 126200 | 126100 | 118 |
| 350 | 20240802 | 133400 | 11849399000 | 126200 | 126100 | 126200 | 126100 | 77 |
| 351 | 20240802 | 133300 | 11839687100 | 126100 | 126200 | 126200 | 126000 | 131 |
| 352 | 20240802 | 133200 | 11823162300 | 126100 | 126000 | 126100 | 126000 | 222 |
| 353 | 20240802 | 133100 | 11795173300 | 126000 | 126000 | 126100 | 126000 | 255 |
| 354 | 20240802 | 133000 | 11763023400 | 126200 | 126100 | 126200 | 126000 | 99 |
| 355 | 20240802 | 132900 | 11750541100 | 126100 | 126000 | 126100 | 126000 | 121 |
| 356 | 20240802 | 132800 | 11735294400 | 126100 | 126100 | 126100 | 126000 | 56 |
| 357 | 20240802 | 132700 | 11728234300 | 126100 | 125900 | 126200 | 125900 | 98 |
| 358 | 20240802 | 132600 | 11715883900 | 125900 | 126100 | 126200 | 125900 | 1087 |
| 359 | 20240802 | 132500 | 11578848000 | 126200 | 126200 | 126300 | 126200 | 101 |
| 360 | 20240802 | 132400 | 11566099100 | 126200 | 126200 | 126200 | 126100 | 169 |
| 361 | 20240802 | 132300 | 11544776600 | 126300 | 126200 | 126300 | 126100 | 105 |
| 362 | 20240802 | 132200 | 11531526800 | 126200 | 126100 | 126300 | 126100 | 197 |
| 363 | 20240802 | 132100 | 11506664600 | 126100 | 126100 | 126300 | 126100 | 93 |
| 364 | 20240802 | 132000 | 11494932200 | 126100 | 126100 | 126200 | 126100 | 35 |
| 365 | 20240802 | 131900 | 11490518600 | 126100 | 126100 | 126300 | 126100 | 126 |
| 366 | 20240802 | 131800 | 11474623100 | 126200 | 126000 | 126200 | 126000 | 373 |
| 367 | 20240802 | 131700 | 11427557900 | 126100 | 125900 | 126100 | 125900 | 136 |
| 368 | 20240802 | 131600 | 11410424000 | 125900 | 125900 | 126000 | 125800 | 161 |
| 369 | 20240802 | 131500 | 11390151800 | 125900 | 125900 | 125900 | 125800 | 185 |
| 370 | 20240802 | 131400 | 11366869700 | 126000 | 126000 | 126100 | 125900 | 160 |
| 371 | 20240802 | 131300 | 11346708700 | 125900 | 125800 | 125900 | 125700 | 240 |
| 372 | 20240802 | 131200 | 11316511300 | 125800 | 125900 | 125900 | 125800 | 103 |
| 373 | 20240802 | 131100 | 11303546400 | 125900 | 125800 | 125900 | 125800 | 283 |
| 374 | 20240802 | 131000 | 11267941900 | 125800 | 125800 | 125900 | 125800 | 423 |
| 375 | 20240802 | 130900 | 11214726400 | 125900 | 125900 | 126000 | 125800 | 498 |
| 376 | 20240802 | 130800 | 11152034300 | 125900 | 126100 | 126100 | 125900 | 2188 |
| 377 | 20240802 | 130700 | 10876308700 | 126100 | 126100 | 126200 | 126100 | 104 |
| 378 | 20240802 | 130600 | 10863189200 | 126100 | 126300 | 126300 | 126100 | 345 |
| 379 | 20240802 | 130500 | 10819643900 | 126300 | 126400 | 126400 | 126200 | 239 |
| 380 | 20240802 | 130400 | 10789458000 | 126300 | 126200 | 126300 | 126100 | 148 |
| 381 | 20240802 | 130300 | 10770775300 | 126200 | 126200 | 126200 | 126100 | 292 |
| 382 | 20240802 | 130200 | 10733936000 | 126200 | 126600 | 126600 | 126200 | 3985 |
| 383 | 20240802 | 130100 | 10230038500 | 126600 | 126500 | 126600 | 126500 | 69 |
| 384 | 20240802 | 130000 | 10221306600 | 126600 | 126600 | 126600 | 126500 | 113 |
| 385 | 20240802 | 125900 | 10207002700 | 126600 | 126500 | 126600 | 126500 | 330 |
| 386 | 20240802 | 125800 | 10165245200 | 126500 | 126600 | 126600 | 126500 | 124 |
| 387 | 20240802 | 125700 | 10149551500 | 126600 | 126700 | 126700 | 126500 | 288 |
| 388 | 20240802 | 125600 | 10113082300 | 126700 | 126600 | 126700 | 126600 | 67 |
| 389 | 20240802 | 125500 | 10104598000 | 126600 | 126600 | 126700 | 126600 | 84 |
| 390 | 20240802 | 125400 | 10093960700 | 126600 | 126700 | 126800 | 126600 | 94 |
| 391 | 20240802 | 125300 | 10082051500 | 126700 | 126700 | 126700 | 126600 | 91 |
| 392 | 20240802 | 125200 | 10070524400 | 126700 | 126600 | 126700 | 126600 | 67 |
| 393 | 20240802 | 125100 | 10062039400 | 126600 | 126700 | 126700 | 126500 | 121 |
| 394 | 20240802 | 125000 | 10046719200 | 126600 | 126600 | 126700 | 126500 | 125 |
| 395 | 20240802 | 124900 | 10030894900 | 126700 | 126400 | 126700 | 126300 | 117 |
| 396 | 20240802 | 124800 | 10016097200 | 126400 | 126400 | 126500 | 126300 | 148 |
| 397 | 20240802 | 124700 | 9997398300 | 126400 | 126500 | 126500 | 126400 | 123 |
| 398 | 20240802 | 124600 | 9981847900 | 126400 | 126400 | 126500 | 126400 | 146 |
| 399 | 20240802 | 124500 | 9963390000 | 126500 | 126300 | 126500 | 126300 | 208 |
| 400 | 20240802 | 124400 | 9937109300 | 126300 | 126500 | 126600 | 126300 | 212 |
| 401 | 20240802 | 124300 | 9910307100 | 126500 | 126300 | 126500 | 126300 | 151 |
| 402 | 20240802 | 124200 | 9891216000 | 126300 | 126500 | 126600 | 126300 | 541 |
| 403 | 20240802 | 124100 | 9822827000 | 126600 | 126500 | 126600 | 126400 | 172 |
| 404 | 20240802 | 124000 | 9801059700 | 126400 | 126500 | 126600 | 126400 | 185 |
| 405 | 20240802 | 123900 | 9777661200 | 126500 | 126600 | 126600 | 126500 | 45 |
| 406 | 20240802 | 123800 | 9771966900 | 126600 | 126500 | 126600 | 126400 | 87 |
| 407 | 20240802 | 123700 | 9760965000 | 126500 | 126400 | 126500 | 126300 | 190 |
| 408 | 20240802 | 123600 | 9736947600 | 126400 | 126300 | 126400 | 126300 | 93 |
| 409 | 20240802 | 123500 | 9725197800 | 126400 | 126300 | 126400 | 126300 | 64 |
| 410 | 20240802 | 123400 | 9717113500 | 126400 | 126300 | 126500 | 126300 | 128 |
| 411 | 20240802 | 123300 | 9700936000 | 126300 | 126400 | 126400 | 126200 | 60 |
| 412 | 20240802 | 123200 | 9693360800 | 126200 | 126500 | 126600 | 126200 | 54 |
| 413 | 20240802 | 123100 | 9686535600 | 126300 | 126300 | 126500 | 126200 | 265 |
| 414 | 20240802 | 123000 | 9653053500 | 126300 | 126200 | 126300 | 126100 | 194 |
| 415 | 20240802 | 122900 | 9628570000 | 126100 | 126100 | 126300 | 126000 | 736 |
| 416 | 20240802 | 122800 | 9535761400 | 126100 | 126200 | 126200 | 126100 | 1892 |
| 417 | 20240802 | 122700 | 9297038800 | 126200 | 126400 | 126400 | 126200 | 517 |
| 418 | 20240802 | 122600 | 9231735500 | 126400 | 126400 | 126400 | 126300 | 390 |
| 419 | 20240802 | 122500 | 9182442500 | 126500 | 126400 | 126500 | 126400 | 95 |
| 420 | 20240802 | 122400 | 9170429600 | 126500 | 126500 | 126600 | 126500 | 82 |
| 421 | 20240802 | 122300 | 9160054400 | 126600 | 126500 | 126600 | 126500 | 109 |
| 422 | 20240802 | 122200 | 9146265400 | 126500 | 126400 | 126600 | 126400 | 103 |
| 423 | 20240802 | 122100 | 9133235300 | 126500 | 126500 | 126500 | 126400 | 96 |
| 424 | 20240802 | 122000 | 9121097900 | 126500 | 126500 | 126600 | 126400 | 106 |
| 425 | 20240802 | 121900 | 9107685900 | 126500 | 126700 | 126700 | 126500 | 776 |
| 426 | 20240802 | 121800 | 9009505300 | 126700 | 126700 | 126800 | 126700 | 227 |
| 427 | 20240802 | 121700 | 8980741500 | 126800 | 126700 | 126800 | 126700 | 90 |
| 428 | 20240802 | 121600 | 8969330000 | 126700 | 126700 | 126700 | 126600 | 69 |
| 429 | 20240802 | 121500 | 8960588400 | 126600 | 126600 | 126800 | 126600 | 128 |
| 430 | 20240802 | 121400 | 8944374300 | 126700 | 126800 | 126800 | 126700 | 54 |
| 431 | 20240802 | 121300 | 8937530200 | 126700 | 126600 | 126700 | 126600 | 241 |
| 432 | 20240802 | 121200 | 8907011800 | 126700 | 126600 | 126700 | 126600 | 29 |
| 433 | 20240802 | 121100 | 8903339600 | 126600 | 126700 | 126800 | 126600 | 110 |
| 434 | 20240802 | 121000 | 8889403100 | 126600 | 126700 | 126700 | 126600 | 111 |
| 435 | 20240802 | 120900 | 8875345700 | 126800 | 126700 | 126800 | 126600 | 47 |
| 436 | 20240802 | 120800 | 8869389400 | 126600 | 126600 | 126700 | 126500 | 355 |
| 437 | 20240802 | 120700 | 8824469300 | 126600 | 126600 | 126700 | 126500 | 74 |
| 438 | 20240802 | 120600 | 8815101000 | 126600 | 126600 | 126600 | 126500 | 105 |
| 439 | 20240802 | 120500 | 8801815200 | 126600 | 126700 | 126700 | 126500 | 54 |
| 440 | 20240802 | 120400 | 8794978300 | 126600 | 126800 | 126800 | 126500 | 520 |
| 441 | 20240802 | 120300 | 8729143200 | 126700 | 126700 | 126800 | 126700 | 81 |
| 442 | 20240802 | 120200 | 8718878500 | 126700 | 126600 | 126800 | 126600 | 83 |
| 443 | 20240802 | 120100 | 8708362600 | 126700 | 126800 | 126800 | 126600 | 137 |
| 444 | 20240802 | 120000 | 8691003500 | 126800 | 126800 | 126900 | 126700 | 637 |
| 445 | 20240802 | 115900 | 8610280600 | 126800 | 126800 | 126900 | 126800 | 33 |
| 446 | 20240802 | 115800 | 8606094800 | 126800 | 127000 | 127100 | 126800 | 159 |
| 447 | 20240802 | 115700 | 8585913700 | 126900 | 126900 | 127000 | 126800 | 101 |
| 448 | 20240802 | 115600 | 8573096900 | 126900 | 127100 | 127100 | 126900 | 85 |
| 449 | 20240802 | 115500 | 8562298100 | 127000 | 126900 | 127000 | 126800 | 116 |
| 450 | 20240802 | 115400 | 8547578800 | 126900 | 126900 | 127000 | 126800 | 21 |
| 451 | 20240802 | 115300 | 8544913100 | 126900 | 126800 | 127000 | 126800 | 113 |
| 452 | 20240802 | 115200 | 8530577600 | 126900 | 126900 | 127000 | 126800 | 102 |
| 453 | 20240802 | 115100 | 8517638700 | 126900 | 126800 | 126900 | 126800 | 92 |
| 454 | 20240802 | 115000 | 8505967200 | 126800 | 126800 | 126900 | 126800 | 95 |
| 455 | 20240802 | 114900 | 8493916900 | 126900 | 126900 | 127000 | 126800 | 139 |
| 456 | 20240802 | 114800 | 8476279200 | 126900 | 127000 | 127100 | 126900 | 215 |
| 457 | 20240802 | 114700 | 8448984500 | 127000 | 127100 | 127100 | 126900 | 92 |
| 458 | 20240802 | 114600 | 8437297800 | 127000 | 127000 | 127100 | 126900 | 66 |
| 459 | 20240802 | 114500 | 8428916200 | 127000 | 126900 | 127000 | 126900 | 139 |
| 460 | 20240802 | 114400 | 8411266500 | 127000 | 126800 | 127000 | 126800 | 81 |
| 461 | 20240802 | 114300 | 8400986200 | 126800 | 126900 | 126900 | 126800 | 61 |
| 462 | 20240802 | 114200 | 8393249400 | 126800 | 126800 | 126900 | 126800 | 168 |
| 463 | 20240802 | 114100 | 8371940700 | 126800 | 126900 | 127000 | 126800 | 49 |
| 464 | 20240802 | 114000 | 8365725100 | 127000 | 126900 | 127000 | 126900 | 61 |
| 465 | 20240802 | 113900 | 8357979100 | 126900 | 126900 | 127000 | 126800 | 184 |
| 466 | 20240802 | 113800 | 8334635700 | 126900 | 126800 | 127000 | 126800 | 91 |
| 467 | 20240802 | 113700 | 8323087100 | 126900 | 126900 | 127000 | 126800 | 145 |
| 468 | 20240802 | 113600 | 8304695100 | 126900 | 126900 | 127000 | 126800 | 71 |
| 469 | 20240802 | 113500 | 8295684700 | 127000 | 126900 | 127000 | 126900 | 141 |
| 470 | 20240802 | 113400 | 8277787500 | 126900 | 127100 | 127100 | 126900 | 377 |
| 471 | 20240802 | 113300 | 8229907400 | 127200 | 127100 | 127300 | 127100 | 81 |
| 472 | 20240802 | 113200 | 8219605100 | 127100 | 127100 | 127300 | 127000 | 306 |
| 473 | 20240802 | 113100 | 8180709400 | 127100 | 127200 | 127200 | 127100 | 79 |
| 474 | 20240802 | 113000 | 8170664200 | 127100 | 127100 | 127200 | 127100 | 94 |
| 475 | 20240802 | 112900 | 8158711300 | 127100 | 127200 | 127300 | 127100 | 94 |
| 476 | 20240802 | 112800 | 8146755800 | 127200 | 127200 | 127200 | 127200 | 57 |
| 477 | 20240802 | 112700 | 8139505400 | 127100 | 127300 | 127300 | 127100 | 733 |
| 478 | 20240802 | 112600 | 8046334200 | 127300 | 127300 | 127300 | 127200 | 65 |
| 479 | 20240802 | 112500 | 8038060300 | 127300 | 127300 | 127300 | 127100 | 445 |
| 480 | 20240802 | 112400 | 7981463600 | 127200 | 127200 | 127300 | 127200 | 152 |
| 481 | 20240802 | 112300 | 7962127500 | 127300 | 127200 | 127400 | 127200 | 136 |
| 482 | 20240802 | 112200 | 7944822200 | 127200 | 127300 | 127500 | 127200 | 153 |
| 483 | 20240802 | 112100 | 7925343300 | 127300 | 127300 | 127400 | 127200 | 54 |
| 484 | 20240802 | 112000 | 7918468500 | 127300 | 127400 | 127400 | 127200 | 57 |
| 485 | 20240802 | 111900 | 7911208600 | 127600 | 127300 | 127600 | 127100 | 142 |
| 486 | 20240802 | 111800 | 7893147800 | 127300 | 127300 | 127400 | 127200 | 201 |
| 487 | 20240802 | 111700 | 7867566400 | 127400 | 127500 | 127500 | 127300 | 100 |
| 488 | 20240802 | 111600 | 7854832000 | 127500 | 127300 | 127500 | 127300 | 75 |
| 489 | 20240802 | 111500 | 7845280300 | 127300 | 127400 | 127500 | 127300 | 461 |
| 490 | 20240802 | 111400 | 7786548200 | 127400 | 127500 | 127500 | 127400 | 68 |
| 491 | 20240802 | 111300 | 7777881000 | 127600 | 127900 | 127900 | 127500 | 376 |
| 492 | 20240802 | 111200 | 7729896100 | 127900 | 127900 | 128000 | 127900 | 70 |
| 493 | 20240802 | 111100 | 7720942500 | 128000 | 127900 | 128000 | 127800 | 106 |
| 494 | 20240802 | 111000 | 7707386400 | 127800 | 127900 | 128000 | 127800 | 40 |
| 495 | 20240802 | 110900 | 7702268900 | 127700 | 128000 | 128000 | 127700 | 134 |
| 496 | 20240802 | 110800 | 7685137200 | 128000 | 127800 | 128000 | 127800 | 211 |
| 497 | 20240802 | 110700 | 7658143800 | 127800 | 128100 | 128200 | 127800 | 96 |
| 498 | 20240802 | 110600 | 7645848700 | 128000 | 127600 | 128000 | 127500 | 245 |
| 499 | 20240802 | 110500 | 7614549400 | 127600 | 127700 | 127900 | 127600 | 67 |
| 500 | 20240802 | 110400 | 7605988700 | 127700 | 127500 | 127800 | 127500 | 149 |
| 501 | 20240802 | 110300 | 7586953600 | 127900 | 127900 | 128000 | 127500 | 339 |
| 502 | 20240802 | 110200 | 7543595000 | 127900 | 127700 | 128200 | 127700 | 225 |
| 503 | 20240802 | 110100 | 7514791900 | 127500 | 127000 | 127600 | 126900 | 197 |
| 504 | 20240802 | 110000 | 7489716500 | 127000 | 126900 | 127100 | 126900 | 167 |
| 505 | 20240802 | 105900 | 7468516300 | 126900 | 126800 | 127000 | 126800 | 139 |
| 506 | 20240802 | 105800 | 7450877300 | 126800 | 126800 | 126900 | 126800 | 107 |
| 507 | 20240802 | 105700 | 7437306900 | 126800 | 126800 | 126900 | 126800 | 154 |
| 508 | 20240802 | 105600 | 7417776800 | 126800 | 126900 | 126900 | 126800 | 175 |
| 509 | 20240802 | 105500 | 7395583600 | 126800 | 126700 | 126800 | 126700 | 172 |
| 510 | 20240802 | 105400 | 7373782700 | 126700 | 126900 | 126900 | 126700 | 129 |
| 511 | 20240802 | 105300 | 7357435000 | 126800 | 126700 | 126900 | 126700 | 138 |
| 512 | 20240802 | 105200 | 7339946600 | 126700 | 126800 | 126900 | 126700 | 199 |
| 513 | 20240802 | 105100 | 7314713600 | 126800 | 126800 | 126900 | 126800 | 220 |
| 514 | 20240802 | 105000 | 7286811200 | 126800 | 126800 | 126800 | 126700 | 378 |
| 515 | 20240802 | 104900 | 7238886300 | 126800 | 126800 | 126900 | 126800 | 106 |
| 516 | 20240802 | 104800 | 7225443000 | 127000 | 126800 | 127000 | 126800 | 213 |
| 517 | 20240802 | 104700 | 7198417200 | 126800 | 126800 | 127000 | 126800 | 198 |
| 518 | 20240802 | 104600 | 7173303900 | 126800 | 126900 | 126900 | 126800 | 532 |
| 519 | 20240802 | 104500 | 7105841300 | 126900 | 126900 | 127000 | 126800 | 132 |
| 520 | 20240802 | 104400 | 7089097200 | 126800 | 126800 | 127100 | 126800 | 169 |
| 521 | 20240802 | 104300 | 7067656500 | 126800 | 127200 | 127200 | 126800 | 171 |
| 522 | 20240802 | 104200 | 7045943800 | 127200 | 126900 | 127200 | 126900 | 218 |
| 523 | 20240802 | 104100 | 7018239700 | 126900 | 126900 | 127000 | 126800 | 142 |
| 524 | 20240802 | 104000 | 7000223300 | 126800 | 126900 | 127000 | 126800 | 170 |
| 525 | 20240802 | 103900 | 6978647200 | 127000 | 126800 | 127000 | 126800 | 125 |
| 526 | 20240802 | 103800 | 6962790000 | 126800 | 126800 | 126900 | 126800 | 140 |
| 527 | 20240802 | 103700 | 6945036800 | 126700 | 126700 | 126900 | 126700 | 148 |
| 528 | 20240802 | 103600 | 6926276900 | 126700 | 127000 | 127000 | 126700 | 199 |
| 529 | 20240802 | 103500 | 6901039900 | 127000 | 126800 | 127000 | 126800 | 238 |
| 530 | 20240802 | 103400 | 6870845100 | 126800 | 126700 | 126800 | 126700 | 153 |
| 531 | 20240802 | 103300 | 6851456800 | 126800 | 126800 | 127000 | 126700 | 212 |
| 532 | 20240802 | 103200 | 6824565700 | 126800 | 126800 | 126900 | 126700 | 130 |
| 533 | 20240802 | 103100 | 6808082600 | 126800 | 126900 | 126900 | 126700 | 121 |
| 534 | 20240802 | 103000 | 6792746800 | 126800 | 126600 | 126900 | 126600 | 282 |
| 535 | 20240802 | 102900 | 6757018600 | 126600 | 126700 | 126900 | 126500 | 315 |
| 536 | 20240802 | 102800 | 6717124800 | 126700 | 126700 | 126800 | 126600 | 240 |
| 537 | 20240802 | 102700 | 6686732200 | 126700 | 126700 | 126800 | 126600 | 173 |
| 538 | 20240802 | 102600 | 6664814600 | 126600 | 126700 | 127000 | 126600 | 914 |
| 539 | 20240802 | 102500 | 6548962200 | 126700 | 126600 | 126900 | 126600 | 196 |
| 540 | 20240802 | 102400 | 6524114700 | 126700 | 126600 | 126800 | 126500 | 301 |
| 541 | 20240802 | 102300 | 6485997200 | 126700 | 127100 | 127200 | 126700 | 5511 |
| 542 | 20240802 | 102200 | 5786114500 | 127100 | 127200 | 127200 | 127100 | 248 |
| 543 | 20240802 | 102100 | 5754584800 | 127200 | 127400 | 127500 | 127100 | 1600 |
| 544 | 20240802 | 102000 | 5550889100 | 127400 | 127500 | 127600 | 127400 | 254 |
| 545 | 20240802 | 101900 | 5518510200 | 127500 | 127600 | 127600 | 127400 | 177 |
| 546 | 20240802 | 101800 | 5495947800 | 127600 | 127500 | 127600 | 127400 | 185 |
| 547 | 20240802 | 101700 | 5472360000 | 127500 | 127400 | 127600 | 127400 | 189 |
| 548 | 20240802 | 101600 | 5448272600 | 127500 | 127600 | 127600 | 127500 | 307 |
| 549 | 20240802 | 101500 | 5409125400 | 127600 | 127700 | 127800 | 127600 | 485 |
| 550 | 20240802 | 101400 | 5347206900 | 127800 | 127800 | 128100 | 127800 | 660 |
| 551 | 20240802 | 101300 | 5262854200 | 127800 | 127900 | 128000 | 127700 | 205 |
| 552 | 20240802 | 101200 | 5236651200 | 127900 | 127800 | 128000 | 127700 | 788 |
| 553 | 20240802 | 101100 | 5135949700 | 127900 | 127900 | 128000 | 127800 | 189 |
| 554 | 20240802 | 101000 | 5111776100 | 127900 | 127800 | 128000 | 127800 | 167 |
| 555 | 20240802 | 100900 | 5090423000 | 127800 | 127900 | 128000 | 127800 | 111 |
| 556 | 20240802 | 100800 | 5076228800 | 127900 | 127900 | 128000 | 127800 | 169 |
| 557 | 20240802 | 100700 | 5054612500 | 128000 | 127800 | 128200 | 127800 | 167 |
| 558 | 20240802 | 100600 | 5033248000 | 128000 | 127900 | 128000 | 127800 | 148 |
| 559 | 20240802 | 100500 | 5014318600 | 128000 | 128300 | 128400 | 127700 | 1146 |
| 560 | 20240802 | 100400 | 4867633100 | 128300 | 128100 | 128300 | 128000 | 226 |
| 561 | 20240802 | 100300 | 4838671700 | 128000 | 128000 | 128300 | 127900 | 269 |
| 562 | 20240802 | 100200 | 4804233500 | 128000 | 128100 | 128500 | 127900 | 135 |
| 563 | 20240802 | 100100 | 4786944000 | 128100 | 128400 | 128400 | 127800 | 1873 |
| 564 | 20240802 | 100000 | 4547077700 | 128400 | 128900 | 129000 | 128300 | 1240 |
| 565 | 20240802 | 095900 | 4387651800 | 128800 | 128900 | 128900 | 128800 | 182 |
| 566 | 20240802 | 095800 | 4364205300 | 128900 | 129000 | 129000 | 128900 | 175 |
| 567 | 20240802 | 095700 | 4341643000 | 129100 | 129100 | 129200 | 128800 | 163 |
| 568 | 20240802 | 095600 | 4320622600 | 129100 | 129700 | 129700 | 129100 | 71 |
| 569 | 20240802 | 095500 | 4311437900 | 129900 | 128900 | 129900 | 128900 | 491 |
| 570 | 20240802 | 095400 | 4248005800 | 129300 | 129000 | 129400 | 128900 | 181 |
| 571 | 20240802 | 095300 | 4224645300 | 129000 | 129200 | 129400 | 128900 | 353 |
| 572 | 20240802 | 095200 | 4179090700 | 129300 | 129100 | 129300 | 129000 | 85 |
| 573 | 20240802 | 095100 | 4168111400 | 129100 | 129000 | 129400 | 128900 | 196 |
| 574 | 20240802 | 095000 | 4142803400 | 129000 | 129100 | 129300 | 128800 | 577 |
| 575 | 20240802 | 094900 | 4068375500 | 129100 | 129300 | 129500 | 129000 | 216 |
| 576 | 20240802 | 094800 | 4040474800 | 129200 | 129200 | 129400 | 129000 | 286 |
| 577 | 20240802 | 094700 | 4003530700 | 129200 | 129300 | 129300 | 129000 | 160 |
| 578 | 20240802 | 094600 | 3982861400 | 129300 | 129000 | 129900 | 129000 | 365 |
| 579 | 20240802 | 094500 | 3935663000 | 129300 | 129300 | 129300 | 128900 | 300 |
| 580 | 20240802 | 094400 | 3896953800 | 129400 | 129300 | 129900 | 129100 | 88 |
| 581 | 20240802 | 094300 | 3885577200 | 130000 | 128900 | 130000 | 128900 | 206 |
| 582 | 20240802 | 094200 | 3858895600 | 128900 | 129100 | 129100 | 128900 | 270 |
| 583 | 20240802 | 094100 | 3824070100 | 129100 | 129100 | 129400 | 129000 | 87 |
| 584 | 20240802 | 094000 | 3812832700 | 129900 | 129400 | 130000 | 129000 | 244 |
| 585 | 20240802 | 093900 | 3781241400 | 129500 | 129500 | 129700 | 129100 | 232 |
| 586 | 20240802 | 093800 | 3751236600 | 130000 | 129300 | 130500 | 129000 | 686 |
| 587 | 20240802 | 093700 | 3662098000 | 129300 | 128800 | 129600 | 128600 | 242 |
| 588 | 20240802 | 093600 | 3630856900 | 128800 | 128500 | 129000 | 128300 | 3940 |
| 589 | 20240802 | 093500 | 3124196000 | 128500 | 128500 | 128700 | 128400 | 160 |
| 590 | 20240802 | 093400 | 3103633500 | 128300 | 128100 | 128300 | 128000 | 604 |
| 591 | 20240802 | 093300 | 3026251300 | 128000 | 128400 | 128500 | 128000 | 960 |
| 592 | 20240802 | 093200 | 2903131400 | 128500 | 128500 | 128700 | 128400 | 475 |
| 593 | 20240802 | 093100 | 2842086500 | 128500 | 128300 | 128900 | 128200 | 465 |
| 594 | 20240802 | 093000 | 2782393100 | 128200 | 128700 | 128900 | 128200 | 1597 |
| 595 | 20240802 | 092900 | 2577137400 | 128700 | 129000 | 129000 | 128600 | 748 |
| 596 | 20240802 | 092800 | 2480806500 | 128900 | 129500 | 129700 | 128900 | 1559 |
| 597 | 20240802 | 092700 | 2279442700 | 129700 | 129700 | 129800 | 129100 | 498 |
| 598 | 20240802 | 092600 | 2214993300 | 129700 | 129700 | 129900 | 129300 | 144 |
| 599 | 20240802 | 092500 | 2196307500 | 129700 | 129600 | 129700 | 129100 | 834 |
| 600 | 20240802 | 092400 | 2088522400 | 129600 | 129600 | 129800 | 129600 | 294 |
| 601 | 20240802 | 092300 | 2050391900 | 129600 | 129100 | 129700 | 129100 | 193 |
| 602 | 20240802 | 092200 | 2025402200 | 129200 | 129600 | 129600 | 129000 | 1270 |
| 603 | 20240802 | 092100 | 1861075800 | 129500 | 130000 | 130200 | 129500 | 268 |
| 604 | 20240802 | 092000 | 1826300700 | 130000 | 129500 | 130300 | 129400 | 28 |
| 605 | 20240802 | 091900 | 1822666900 | 129300 | 129500 | 130500 | 128600 | 1026 |
| 606 | 20240802 | 091800 | 1689866900 | 129000 | 130200 | 130400 | 128500 | 1412 |
| 607 | 20240802 | 091700 | 1506956400 | 130200 | 130500 | 130600 | 130100 | 666 |
| 608 | 20240802 | 091600 | 1420142400 | 130500 | 130600 | 130600 | 130500 | 562 |
| 609 | 20240802 | 091500 | 1346774200 | 130700 | 130900 | 130900 | 130600 | 316 |
| 610 | 20240802 | 091400 | 1305462400 | 131000 | 131100 | 131100 | 130900 | 111 |
| 611 | 20240802 | 091300 | 1290930600 | 130900 | 130800 | 130900 | 130800 | 105 |
| 612 | 20240802 | 091200 | 1277190200 | 130900 | 131200 | 131200 | 130500 | 175 |
| 613 | 20240802 | 091100 | 1254310800 | 130900 | 130700 | 131200 | 130700 | 56 |
| 614 | 20240802 | 091000 | 1246985200 | 130900 | 130800 | 131000 | 130300 | 1792 |
| 615 | 20240802 | 090900 | 1013288200 | 130700 | 131800 | 131800 | 130000 | 3388 |
| 616 | 20240802 | 090800 | 569137200 | 132000 | 132200 | 132200 | 131700 | 350 |
| 617 | 20240802 | 090700 | 522977500 | 132000 | 132600 | 132600 | 132000 | 578 |
| 618 | 20240802 | 090600 | 446622200 | 132200 | 133000 | 133000 | 132100 | 203 |
| 619 | 20240802 | 090500 | 419789800 | 133000 | 132300 | 133000 | 132000 | 132 |
| 620 | 20240802 | 090400 | 402345800 | 132600 | 133400 | 133500 | 132600 | 1269 |
| 621 | 20240802 | 090300 | 234045000 | 133400 | 133600 | 133600 | 132600 | 173 |
| 622 | 20240802 | 090200 | 211071300 | 133600 | 132600 | 133600 | 132600 | 121 |
| 623 | 20240802 | 090100 | 194965200 | 132000 | 132500 | 133600 | 131600 | 672 |
| 624 | 20240802 | 090000 | 106233400 | 132500 | 133600 | 133900 | 132200 | 796 |