35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240802 | 185400 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 8635 |
| 3 | 20240802 | 185300 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 4 | 20240802 | 185200 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 5 | 20240802 | 185100 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 6 | 20240802 | 185000 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 7 | 20240802 | 184900 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 8 | 20240802 | 184800 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 9 | 20240802 | 184700 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 10 | 20240802 | 184600 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 11 | 20240802 | 184500 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 12 | 20240802 | 184400 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 13 | 20240802 | 184300 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 14 | 20240802 | 184200 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 15 | 20240802 | 184100 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 16 | 20240802 | 184000 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 17 | 20240802 | 183900 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 18 | 20240802 | 183800 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 19 | 20240802 | 183700 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 20 | 20240802 | 183600 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 21 | 20240802 | 183500 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 22 | 20240802 | 183400 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 23 | 20240802 | 183300 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 24 | 20240802 | 183200 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 25 | 20240802 | 183100 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 26 | 20240802 | 183000 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 27 | 20240802 | 182900 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 28 | 20240802 | 182800 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 29 | 20240802 | 182700 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 30 | 20240802 | 182600 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 31 | 20240802 | 182500 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 32 | 20240802 | 182400 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 8635 |
| 33 | 20240802 | 182300 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 34 | 20240802 | 182200 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 35 | 20240802 | 182100 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 36 | 20240802 | 182000 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 37 | 20240802 | 181900 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 38 | 20240802 | 181800 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 39 | 20240802 | 181700 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 40 | 20240802 | 181600 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 41 | 20240802 | 181500 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 42 | 20240802 | 181400 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 43 | 20240802 | 181300 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 44 | 20240802 | 181200 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 45 | 20240802 | 181100 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 46 | 20240802 | 181000 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 47 | 20240802 | 180900 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 48 | 20240802 | 180800 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 49 | 20240802 | 180700 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 50 | 20240802 | 180600 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 51 | 20240802 | 180500 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 52 | 20240802 | 180400 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 53 | 20240802 | 180300 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 54 | 20240802 | 180200 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 55 | 20240802 | 180100 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 56 | 20240802 | 180000 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 57 | 20240802 | 175900 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 58 | 20240802 | 175800 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 59 | 20240802 | 175700 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 60 | 20240802 | 175600 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 61 | 20240802 | 175500 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 62 | 20240802 | 175400 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 8635 |
| 63 | 20240802 | 175300 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 64 | 20240802 | 175200 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 65 | 20240802 | 175100 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 66 | 20240802 | 175000 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 67 | 20240802 | 174900 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 68 | 20240802 | 174800 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 69 | 20240802 | 174700 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 70 | 20240802 | 174600 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 71 | 20240802 | 174500 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 72 | 20240802 | 174400 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 73 | 20240802 | 174300 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 74 | 20240802 | 174200 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 75 | 20240802 | 174100 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 76 | 20240802 | 174000 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 77 | 20240802 | 173900 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 78 | 20240802 | 173800 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 79 | 20240802 | 173700 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 80 | 20240802 | 173600 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 81 | 20240802 | 173500 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 82 | 20240802 | 173400 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 83 | 20240802 | 173300 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 84 | 20240802 | 173200 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 85 | 20240802 | 173100 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 86 | 20240802 | 173000 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 87 | 20240802 | 172900 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 88 | 20240802 | 172800 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 89 | 20240802 | 172700 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 90 | 20240802 | 172600 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 91 | 20240802 | 172500 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 92 | 20240802 | 172400 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 8635 |
| 93 | 20240802 | 172300 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 94 | 20240802 | 172200 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 95 | 20240802 | 172100 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 96 | 20240802 | 172000 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 97 | 20240802 | 171900 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 98 | 20240802 | 171800 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 99 | 20240802 | 171700 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 100 | 20240802 | 171600 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 101 | 20240802 | 171500 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 102 | 20240802 | 171400 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 103 | 20240802 | 171300 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 104 | 20240802 | 171200 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 105 | 20240802 | 171100 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 106 | 20240802 | 171000 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 107 | 20240802 | 170900 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 108 | 20240802 | 170800 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 109 | 20240802 | 170700 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 110 | 20240802 | 170600 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 111 | 20240802 | 170500 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 112 | 20240802 | 170400 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 113 | 20240802 | 170300 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 114 | 20240802 | 170200 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 115 | 20240802 | 170100 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 116 | 20240802 | 170000 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 117 | 20240802 | 165900 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 118 | 20240802 | 165800 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 119 | 20240802 | 165700 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 120 | 20240802 | 165600 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 121 | 20240802 | 165500 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 122 | 20240802 | 165400 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 8635 |
| 123 | 20240802 | 165300 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 124 | 20240802 | 165200 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 125 | 20240802 | 165100 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 126 | 20240802 | 165000 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 127 | 20240802 | 164900 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 128 | 20240802 | 164800 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 129 | 20240802 | 164700 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 130 | 20240802 | 164600 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 131 | 20240802 | 164500 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 132 | 20240802 | 164400 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 133 | 20240802 | 164300 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 134 | 20240802 | 164200 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 135 | 20240802 | 164100 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 136 | 20240802 | 164000 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 137 | 20240802 | 163900 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 138 | 20240802 | 163800 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 139 | 20240802 | 163700 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 140 | 20240802 | 163600 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 141 | 20240802 | 163500 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 142 | 20240802 | 163400 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 143 | 20240802 | 163300 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 144 | 20240802 | 163200 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 145 | 20240802 | 163100 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 146 | 20240802 | 163000 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 147 | 20240802 | 162900 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 148 | 20240802 | 162800 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 149 | 20240802 | 162700 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 150 | 20240802 | 162600 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 151 | 20240802 | 162500 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 152 | 20240802 | 162400 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 8635 |
| 153 | 20240802 | 162300 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 154 | 20240802 | 162200 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 155 | 20240802 | 162100 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 156 | 20240802 | 162000 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 157 | 20240802 | 161900 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 158 | 20240802 | 161800 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 159 | 20240802 | 161700 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 160 | 20240802 | 161600 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 161 | 20240802 | 161500 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 162 | 20240802 | 161400 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 163 | 20240802 | 161300 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 164 | 20240802 | 161200 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 165 | 20240802 | 161100 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 166 | 20240802 | 161000 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 167 | 20240802 | 160900 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 168 | 20240802 | 160800 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 169 | 20240802 | 160700 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 170 | 20240802 | 160600 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 171 | 20240802 | 160500 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 172 | 20240802 | 160400 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 173 | 20240802 | 160300 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 174 | 20240802 | 160200 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 175 | 20240802 | 160100 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 176 | 20240802 | 160000 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 177 | 20240802 | 155900 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 178 | 20240802 | 155800 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 179 | 20240802 | 155700 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 180 | 20240802 | 155600 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 181 | 20240802 | 155500 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 182 | 20240802 | 155400 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 8635 |
| 183 | 20240802 | 155300 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 184 | 20240802 | 155200 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 185 | 20240802 | 155100 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 186 | 20240802 | 155000 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 187 | 20240802 | 154900 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 188 | 20240802 | 154800 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 189 | 20240802 | 154700 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 190 | 20240802 | 154600 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 191 | 20240802 | 154500 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 192 | 20240802 | 154400 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 193 | 20240802 | 154300 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 194 | 20240802 | 154200 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 195 | 20240802 | 154100 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 196 | 20240802 | 154000 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 197 | 20240802 | 153900 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 198 | 20240802 | 153800 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 199 | 20240802 | 153700 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 200 | 20240802 | 153600 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 201 | 20240802 | 153500 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 202 | 20240802 | 153400 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 203 | 20240802 | 153300 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 204 | 20240802 | 153200 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 205 | 20240802 | 153100 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 0 |
| 206 | 20240802 | 153000 | 45993016700 | 115300 | 115300 | 115300 | 115300 | 8635 |
| 207 | 20240802 | 152900 | 44997401200 | 115400 | 115400 | 115400 | 115400 | 0 |
| 208 | 20240802 | 152800 | 44997401200 | 115400 | 115400 | 115400 | 115400 | 0 |
| 209 | 20240802 | 152700 | 44997401200 | 115400 | 115400 | 115400 | 115400 | 0 |
| 210 | 20240802 | 152600 | 44997401200 | 115400 | 115400 | 115400 | 115400 | 0 |
| 211 | 20240802 | 152500 | 44997401200 | 115400 | 115400 | 115400 | 115400 | 0 |
| 212 | 20240802 | 152400 | 44997401200 | 115400 | 115400 | 115400 | 115400 | 0 |
| 213 | 20240802 | 152300 | 44997401200 | 115400 | 115400 | 115400 | 115400 | 0 |
| 214 | 20240802 | 152200 | 44997401200 | 115400 | 115400 | 115400 | 115400 | 0 |
| 215 | 20240802 | 152100 | 44997401200 | 115400 | 115400 | 115400 | 115400 | 0 |
| 216 | 20240802 | 152000 | 44997401200 | 115400 | 115400 | 115400 | 115400 | 0 |
| 217 | 20240802 | 151900 | 44997401200 | 115400 | 115400 | 115500 | 115300 | 676 |
| 218 | 20240802 | 151800 | 44919431100 | 115400 | 115600 | 115700 | 115300 | 1725 |
| 219 | 20240802 | 151700 | 44720119000 | 115700 | 115600 | 115700 | 115600 | 687 |
| 220 | 20240802 | 151600 | 44640652100 | 115600 | 115700 | 115700 | 115600 | 496 |
| 221 | 20240802 | 151500 | 44583282300 | 115600 | 115400 | 115700 | 115400 | 1011 |
| 222 | 20240802 | 151400 | 44466428500 | 115500 | 115400 | 115700 | 115300 | 1574 |
| 223 | 20240802 | 151300 | 44284644100 | 115400 | 115300 | 115500 | 115300 | 916 |
| 224 | 20240802 | 151200 | 44178954000 | 115300 | 115300 | 115500 | 115300 | 544 |
| 225 | 20240802 | 151100 | 44116179500 | 115300 | 115300 | 115400 | 115200 | 1133 |
| 226 | 20240802 | 151000 | 43985548400 | 115400 | 115300 | 115400 | 115300 | 631 |
| 227 | 20240802 | 150900 | 43912781500 | 115300 | 115400 | 115400 | 115200 | 1190 |
| 228 | 20240802 | 150800 | 43775537900 | 115300 | 115400 | 115400 | 115200 | 1794 |
| 229 | 20240802 | 150700 | 43568700300 | 115400 | 115400 | 115500 | 115300 | 553 |
| 230 | 20240802 | 150600 | 43504918000 | 115400 | 115300 | 115500 | 115300 | 967 |
| 231 | 20240802 | 150500 | 43393342400 | 115300 | 115200 | 115400 | 115200 | 571 |
| 232 | 20240802 | 150400 | 43327510200 | 115300 | 115400 | 115400 | 115200 | 2654 |
| 233 | 20240802 | 150300 | 43021513900 | 115300 | 115400 | 115500 | 115300 | 867 |
| 234 | 20240802 | 150200 | 42921512300 | 115400 | 115300 | 115500 | 115200 | 1484 |
| 235 | 20240802 | 150100 | 42750354400 | 115300 | 115300 | 115400 | 115300 | 641 |
| 236 | 20240802 | 150000 | 42676413800 | 115300 | 115300 | 115500 | 115300 | 891 |
| 237 | 20240802 | 145900 | 42573646900 | 115300 | 115300 | 115500 | 115300 | 867 |
| 238 | 20240802 | 145800 | 42473630800 | 115400 | 115400 | 115400 | 115100 | 453 |
| 239 | 20240802 | 145700 | 42421432700 | 115100 | 115400 | 115400 | 115100 | 1198 |
| 240 | 20240802 | 145600 | 42283332000 | 115400 | 115300 | 115500 | 115200 | 1263 |
| 241 | 20240802 | 145500 | 42137669200 | 115400 | 115200 | 115500 | 115100 | 711 |
| 242 | 20240802 | 145400 | 42055711500 | 115300 | 115300 | 115400 | 115100 | 1262 |
| 243 | 20240802 | 145300 | 41910247600 | 115400 | 115200 | 115500 | 115200 | 2067 |
| 244 | 20240802 | 145200 | 41671816500 | 115200 | 115000 | 115200 | 114900 | 401 |
| 245 | 20240802 | 145100 | 41625671900 | 115000 | 115000 | 115100 | 114900 | 350 |
| 246 | 20240802 | 145000 | 41585421300 | 115000 | 115100 | 115200 | 114800 | 1913 |
| 247 | 20240802 | 144900 | 41365331500 | 115200 | 115000 | 115200 | 114900 | 554 |
| 248 | 20240802 | 144800 | 41301594100 | 115000 | 114900 | 115100 | 114800 | 923 |
| 249 | 20240802 | 144700 | 41195492600 | 115000 | 114800 | 115000 | 114800 | 767 |
| 250 | 20240802 | 144600 | 41107407500 | 114700 | 114800 | 115000 | 114500 | 1311 |
| 251 | 20240802 | 144500 | 40956965800 | 114900 | 114700 | 114900 | 114500 | 605 |
| 252 | 20240802 | 144400 | 40887573000 | 114700 | 114500 | 114700 | 114400 | 410 |
| 253 | 20240802 | 144300 | 40840612200 | 114600 | 114500 | 114700 | 114500 | 273 |
| 254 | 20240802 | 144200 | 40809320900 | 114400 | 114600 | 114700 | 114400 | 954 |
| 255 | 20240802 | 144100 | 40700040200 | 114600 | 114300 | 114600 | 114200 | 681 |
| 256 | 20240802 | 144000 | 40622082100 | 114300 | 114400 | 114700 | 114300 | 1248 |
| 257 | 20240802 | 143900 | 40479201100 | 114400 | 114100 | 114500 | 114100 | 1032 |
| 258 | 20240802 | 143800 | 40361193900 | 114100 | 114200 | 114200 | 114000 | 499 |
| 259 | 20240802 | 143700 | 40304268200 | 114100 | 114200 | 114200 | 113700 | 1257 |
| 260 | 20240802 | 143600 | 40161084900 | 114000 | 114000 | 114200 | 113900 | 1424 |
| 261 | 20240802 | 143500 | 39998685200 | 114000 | 113900 | 114100 | 113800 | 951 |
| 262 | 20240802 | 143400 | 39890330100 | 113900 | 114000 | 114200 | 113800 | 961 |
| 263 | 20240802 | 143300 | 39780790200 | 114000 | 114000 | 114200 | 113800 | 950 |
| 264 | 20240802 | 143200 | 39672478300 | 114100 | 114200 | 114300 | 113900 | 1713 |
| 265 | 20240802 | 143100 | 39477135800 | 114300 | 114100 | 114400 | 114100 | 586 |
| 266 | 20240802 | 143000 | 39410194200 | 114100 | 114100 | 114200 | 114100 | 384 |
| 267 | 20240802 | 142900 | 39366373200 | 114100 | 114100 | 114200 | 113800 | 5468 |
| 268 | 20240802 | 142800 | 38743377200 | 114100 | 114100 | 114400 | 114100 | 600 |
| 269 | 20240802 | 142700 | 38674837700 | 114100 | 114100 | 114300 | 114000 | 352 |
| 270 | 20240802 | 142600 | 38634680500 | 114200 | 114400 | 114500 | 114000 | 916 |
| 271 | 20240802 | 142500 | 38530057000 | 114400 | 114100 | 114500 | 114100 | 1311 |
| 272 | 20240802 | 142400 | 38380377900 | 114100 | 114300 | 114400 | 114100 | 1026 |
| 273 | 20240802 | 142300 | 38263174300 | 114300 | 114300 | 114400 | 114300 | 475 |
| 274 | 20240802 | 142200 | 38208877100 | 114300 | 114200 | 114400 | 114200 | 764 |
| 275 | 20240802 | 142100 | 38121601700 | 114200 | 114300 | 114400 | 114200 | 964 |
| 276 | 20240802 | 142000 | 38011462600 | 114400 | 114400 | 114500 | 114300 | 608 |
| 277 | 20240802 | 141900 | 37941947300 | 114300 | 114400 | 114500 | 114300 | 1562 |
| 278 | 20240802 | 141800 | 37763223100 | 114400 | 114300 | 114400 | 114200 | 836 |
| 279 | 20240802 | 141700 | 37667685700 | 114400 | 114500 | 114500 | 114300 | 513 |
| 280 | 20240802 | 141600 | 37609033100 | 114400 | 114400 | 114500 | 114300 | 1082 |
| 281 | 20240802 | 141500 | 37485292200 | 114300 | 114300 | 114400 | 114300 | 1101 |
| 282 | 20240802 | 141400 | 37359429600 | 114300 | 114400 | 114500 | 114300 | 623 |
| 283 | 20240802 | 141300 | 37288173500 | 114400 | 114500 | 114600 | 114400 | 2352 |
| 284 | 20240802 | 141200 | 37018911400 | 114500 | 114500 | 114600 | 114500 | 747 |
| 285 | 20240802 | 141100 | 36933374600 | 114500 | 114500 | 114900 | 114500 | 771 |
| 286 | 20240802 | 141000 | 36845029800 | 114600 | 114600 | 114900 | 114500 | 1088 |
| 287 | 20240802 | 140900 | 36720316600 | 114700 | 114700 | 115000 | 114600 | 458 |
| 288 | 20240802 | 140800 | 36667781300 | 114700 | 114900 | 115000 | 114700 | 808 |
| 289 | 20240802 | 140700 | 36575004700 | 114900 | 114600 | 115000 | 114600 | 834 |
| 290 | 20240802 | 140600 | 36479242300 | 114800 | 114800 | 114900 | 114600 | 763 |
| 291 | 20240802 | 140500 | 36391687300 | 114800 | 114600 | 114900 | 114600 | 706 |
| 292 | 20240802 | 140400 | 36310713000 | 114600 | 114800 | 114800 | 114600 | 1123 |
| 293 | 20240802 | 140300 | 36181959000 | 114800 | 114800 | 114900 | 114800 | 571 |
| 294 | 20240802 | 140200 | 36116402000 | 114800 | 115200 | 115200 | 114800 | 352 |
| 295 | 20240802 | 140100 | 36075875000 | 115200 | 115200 | 115300 | 114800 | 1663 |
| 296 | 20240802 | 140000 | 35884542100 | 115200 | 114900 | 115300 | 114900 | 417 |
| 297 | 20240802 | 135900 | 35836575700 | 115000 | 115100 | 115100 | 114900 | 352 |
| 298 | 20240802 | 135800 | 35796095100 | 115000 | 115100 | 115200 | 115000 | 655 |
| 299 | 20240802 | 135700 | 35720712900 | 115100 | 115100 | 115200 | 115000 | 569 |
| 300 | 20240802 | 135600 | 35655238400 | 115100 | 115400 | 115400 | 115100 | 910 |
| 301 | 20240802 | 135500 | 35550318300 | 115400 | 115500 | 115500 | 115100 | 435 |
| 302 | 20240802 | 135400 | 35500174900 | 115500 | 114900 | 115500 | 114900 | 3430 |
| 303 | 20240802 | 135300 | 35104809400 | 114900 | 115100 | 115100 | 114900 | 210 |
| 304 | 20240802 | 135200 | 35080664800 | 115100 | 115300 | 115300 | 115000 | 390 |
| 305 | 20240802 | 135100 | 35035772200 | 115300 | 115200 | 115400 | 114900 | 1944 |
| 306 | 20240802 | 135000 | 34812039000 | 115200 | 115400 | 115400 | 115100 | 372 |
| 307 | 20240802 | 134900 | 34769176800 | 115300 | 115100 | 115400 | 115100 | 199 |
| 308 | 20240802 | 134800 | 34746240300 | 115100 | 115300 | 115300 | 115100 | 237 |
| 309 | 20240802 | 134700 | 34718947200 | 115300 | 115300 | 115400 | 115200 | 273 |
| 310 | 20240802 | 134600 | 34687465400 | 115300 | 115300 | 115400 | 115200 | 299 |
| 311 | 20240802 | 134500 | 34652997200 | 115300 | 115300 | 115400 | 115300 | 189 |
| 312 | 20240802 | 134400 | 34631203700 | 115300 | 115200 | 115400 | 115200 | 158 |
| 313 | 20240802 | 134300 | 34612984100 | 115300 | 115300 | 115500 | 115100 | 504 |
| 314 | 20240802 | 134200 | 34554872400 | 115300 | 115400 | 115400 | 115300 | 265 |
| 315 | 20240802 | 134100 | 34524301900 | 115300 | 115300 | 115400 | 115200 | 341 |
| 316 | 20240802 | 134000 | 34484983300 | 115300 | 115400 | 115400 | 115200 | 277 |
| 317 | 20240802 | 133900 | 34453050100 | 115200 | 115300 | 115500 | 115200 | 281 |
| 318 | 20240802 | 133800 | 34420635300 | 115300 | 115400 | 115400 | 115300 | 405 |
| 319 | 20240802 | 133700 | 34373933300 | 115300 | 115400 | 115500 | 115300 | 245 |
| 320 | 20240802 | 133600 | 34345655600 | 115400 | 115200 | 115500 | 115200 | 352 |
| 321 | 20240802 | 133500 | 34305058800 | 115200 | 115400 | 115400 | 115200 | 155 |
| 322 | 20240802 | 133400 | 34287186600 | 115400 | 115400 | 115500 | 115300 | 97 |
| 323 | 20240802 | 133300 | 34275994500 | 115400 | 115400 | 115500 | 115400 | 352 |
| 324 | 20240802 | 133200 | 34235369400 | 115400 | 115400 | 115500 | 115300 | 208 |
| 325 | 20240802 | 133100 | 34211366900 | 115400 | 115400 | 115500 | 115300 | 149 |
| 326 | 20240802 | 133000 | 34194178000 | 115400 | 115400 | 115500 | 115300 | 152 |
| 327 | 20240802 | 132900 | 34176639800 | 115400 | 115300 | 115500 | 115300 | 281 |
| 328 | 20240802 | 132800 | 34144214900 | 115300 | 115300 | 115400 | 115100 | 352 |
| 329 | 20240802 | 132700 | 34103634800 | 115200 | 115300 | 115300 | 115100 | 338 |
| 330 | 20240802 | 132600 | 34064697000 | 115300 | 115400 | 115500 | 115200 | 521 |
| 331 | 20240802 | 132500 | 34004598200 | 115400 | 115200 | 115500 | 115200 | 493 |
| 332 | 20240802 | 132400 | 33947726100 | 115200 | 115300 | 115400 | 115200 | 153 |
| 333 | 20240802 | 132300 | 33930088800 | 115300 | 115300 | 115400 | 115200 | 190 |
| 334 | 20240802 | 132200 | 33908185800 | 115200 | 115300 | 115400 | 115200 | 272 |
| 335 | 20240802 | 132100 | 33876839700 | 115300 | 115300 | 115300 | 115200 | 406 |
| 336 | 20240802 | 132000 | 33830046400 | 115200 | 115200 | 115300 | 115200 | 272 |
| 337 | 20240802 | 131900 | 33798707100 | 115200 | 115200 | 115300 | 115000 | 680 |
| 338 | 20240802 | 131800 | 33720411000 | 115200 | 115100 | 115300 | 115100 | 270 |
| 339 | 20240802 | 131700 | 33689316400 | 115100 | 115300 | 115300 | 115100 | 473 |
| 340 | 20240802 | 131600 | 33634859300 | 115300 | 115200 | 115300 | 115100 | 458 |
| 341 | 20240802 | 131500 | 33582091600 | 115300 | 115200 | 115300 | 115200 | 144 |
| 342 | 20240802 | 131400 | 33565501400 | 115300 | 115100 | 115500 | 115100 | 495 |
| 343 | 20240802 | 131300 | 33508423500 | 115300 | 115200 | 115300 | 115000 | 315 |
| 344 | 20240802 | 131200 | 33472132100 | 115300 | 115400 | 115400 | 115100 | 305 |
| 345 | 20240802 | 131100 | 33436963400 | 115400 | 115100 | 115700 | 115100 | 474 |
| 346 | 20240802 | 131000 | 33382260900 | 115100 | 114800 | 115200 | 114800 | 697 |
| 347 | 20240802 | 130900 | 33302093700 | 114900 | 115000 | 115000 | 114900 | 367 |
| 348 | 20240802 | 130800 | 33259924100 | 114900 | 115000 | 115100 | 114900 | 1615 |
| 349 | 20240802 | 130700 | 33074192800 | 115000 | 115100 | 115200 | 115000 | 926 |
| 350 | 20240802 | 130600 | 32967621100 | 115100 | 115200 | 115400 | 115100 | 869 |
| 351 | 20240802 | 130500 | 32867488400 | 115300 | 115600 | 115600 | 115200 | 1014 |
| 352 | 20240802 | 130400 | 32750500200 | 115600 | 115600 | 115700 | 115500 | 1359 |
| 353 | 20240802 | 130300 | 32593489900 | 115600 | 115600 | 115600 | 115500 | 474 |
| 354 | 20240802 | 130200 | 32538715100 | 115600 | 116000 | 116000 | 115600 | 5354 |
| 355 | 20240802 | 130100 | 31917916300 | 116000 | 116100 | 116200 | 116000 | 191 |
| 356 | 20240802 | 130000 | 31895748900 | 116100 | 116400 | 116400 | 116100 | 883 |
| 357 | 20240802 | 125900 | 31793081800 | 116300 | 116400 | 116400 | 116300 | 370 |
| 358 | 20240802 | 125800 | 31750027500 | 116500 | 116500 | 116500 | 116400 | 175 |
| 359 | 20240802 | 125700 | 31729654400 | 116500 | 116500 | 116500 | 116300 | 278 |
| 360 | 20240802 | 125600 | 31697299900 | 116400 | 116500 | 116500 | 116400 | 218 |
| 361 | 20240802 | 125500 | 31671921400 | 116500 | 116100 | 116500 | 116100 | 884 |
| 362 | 20240802 | 125400 | 31569138900 | 116200 | 116200 | 116200 | 116100 | 200 |
| 363 | 20240802 | 125300 | 31545915600 | 116100 | 116100 | 116200 | 116100 | 196 |
| 364 | 20240802 | 125200 | 31523156400 | 116100 | 116200 | 116200 | 116000 | 159 |
| 365 | 20240802 | 125100 | 31504696200 | 116100 | 116000 | 116200 | 116000 | 212 |
| 366 | 20240802 | 125000 | 31480096300 | 116100 | 116200 | 116200 | 116100 | 256 |
| 367 | 20240802 | 124900 | 31450371700 | 116100 | 116100 | 116200 | 115800 | 1404 |
| 368 | 20240802 | 124800 | 31287472100 | 116200 | 116100 | 116200 | 116100 | 99 |
| 369 | 20240802 | 124700 | 31275975800 | 116100 | 116100 | 116200 | 116100 | 163 |
| 370 | 20240802 | 124600 | 31257049300 | 116100 | 116100 | 116200 | 116100 | 292 |
| 371 | 20240802 | 124500 | 31223137800 | 116200 | 116400 | 116400 | 116100 | 329 |
| 372 | 20240802 | 124400 | 31184887500 | 116300 | 116000 | 116300 | 115900 | 468 |
| 373 | 20240802 | 124300 | 31130535600 | 116000 | 116100 | 116300 | 116000 | 642 |
| 374 | 20240802 | 124200 | 31055976000 | 116000 | 116200 | 116300 | 115800 | 217 |
| 375 | 20240802 | 124100 | 31030790900 | 116200 | 116200 | 116200 | 116000 | 276 |
| 376 | 20240802 | 124000 | 30998741600 | 116200 | 116200 | 116300 | 116200 | 105 |
| 377 | 20240802 | 123900 | 30986537800 | 116200 | 116200 | 116300 | 116200 | 470 |
| 378 | 20240802 | 123800 | 30931891500 | 116200 | 116200 | 116300 | 116200 | 321 |
| 379 | 20240802 | 123700 | 30894571500 | 116200 | 116000 | 116300 | 116000 | 788 |
| 380 | 20240802 | 123600 | 30803075000 | 116100 | 115900 | 116100 | 115800 | 423 |
| 381 | 20240802 | 123500 | 30754024900 | 115900 | 116000 | 116200 | 115900 | 642 |
| 382 | 20240802 | 123400 | 30679512200 | 115900 | 116200 | 116200 | 115900 | 1007 |
| 383 | 20240802 | 123300 | 30562697700 | 116100 | 116200 | 116200 | 116100 | 161 |
| 384 | 20240802 | 123200 | 30544002600 | 116100 | 116300 | 116300 | 116100 | 564 |
| 385 | 20240802 | 123100 | 30478481300 | 116300 | 116300 | 116300 | 116200 | 284 |
| 386 | 20240802 | 123000 | 30445463900 | 116200 | 116200 | 116300 | 116200 | 147 |
| 387 | 20240802 | 122900 | 30428379500 | 116200 | 116300 | 116400 | 116200 | 185 |
| 388 | 20240802 | 122800 | 30406867700 | 116300 | 116200 | 116400 | 116200 | 657 |
| 389 | 20240802 | 122700 | 30330477300 | 116200 | 116300 | 116400 | 116200 | 133 |
| 390 | 20240802 | 122600 | 30315012800 | 116300 | 116400 | 116500 | 116200 | 696 |
| 391 | 20240802 | 122500 | 30234045300 | 116300 | 116400 | 116400 | 116300 | 166 |
| 392 | 20240802 | 122400 | 30214737500 | 116300 | 116400 | 116500 | 116300 | 271 |
| 393 | 20240802 | 122300 | 30183190000 | 116500 | 116200 | 116500 | 116200 | 158 |
| 394 | 20240802 | 122200 | 30164813600 | 116200 | 116300 | 116700 | 116100 | 1116 |
| 395 | 20240802 | 122100 | 30034832800 | 116300 | 116200 | 116400 | 116100 | 2558 |
| 396 | 20240802 | 122000 | 29737608300 | 116100 | 116100 | 116200 | 116100 | 121 |
| 397 | 20240802 | 121900 | 29723558700 | 116200 | 116100 | 116200 | 116100 | 287 |
| 398 | 20240802 | 121800 | 29690234300 | 116200 | 116100 | 116200 | 116100 | 179 |
| 399 | 20240802 | 121700 | 29669451900 | 116100 | 116100 | 116200 | 116100 | 93 |
| 400 | 20240802 | 121600 | 29658653300 | 116100 | 116200 | 116200 | 116100 | 190 |
| 401 | 20240802 | 121500 | 29636589500 | 116200 | 116000 | 116200 | 116000 | 124 |
| 402 | 20240802 | 121400 | 29622192300 | 116000 | 116200 | 116200 | 116000 | 644 |
| 403 | 20240802 | 121300 | 29547387200 | 116200 | 116200 | 116300 | 116200 | 233 |
| 404 | 20240802 | 121200 | 29520303300 | 116300 | 116200 | 116300 | 116200 | 329 |
| 405 | 20240802 | 121100 | 29482053200 | 116200 | 116400 | 116400 | 116100 | 485 |
| 406 | 20240802 | 121000 | 29425670500 | 116300 | 116500 | 116500 | 116300 | 937 |
| 407 | 20240802 | 120900 | 29316615400 | 116400 | 116700 | 116800 | 116400 | 620 |
| 408 | 20240802 | 120800 | 29244321000 | 116800 | 116700 | 116900 | 116700 | 821 |
| 409 | 20240802 | 120700 | 29148468800 | 116600 | 116500 | 116800 | 116500 | 935 |
| 410 | 20240802 | 120600 | 29039383500 | 116600 | 116200 | 116600 | 116100 | 3335 |
| 411 | 20240802 | 120500 | 28651487300 | 116100 | 116200 | 116200 | 116100 | 275 |
| 412 | 20240802 | 120400 | 28619546100 | 116200 | 116200 | 116300 | 116000 | 442 |
| 413 | 20240802 | 120300 | 28568210700 | 116200 | 116300 | 116500 | 116200 | 338 |
| 414 | 20240802 | 120200 | 28528898000 | 116200 | 115900 | 116200 | 115900 | 2556 |
| 415 | 20240802 | 120100 | 28232126100 | 116000 | 115900 | 116100 | 115900 | 151 |
| 416 | 20240802 | 120000 | 28214611200 | 116000 | 116100 | 116200 | 115900 | 850 |
| 417 | 20240802 | 115900 | 28115975200 | 116000 | 115900 | 116100 | 115800 | 1088 |
| 418 | 20240802 | 115800 | 27989780500 | 115900 | 116000 | 116000 | 115800 | 301 |
| 419 | 20240802 | 115700 | 27954880700 | 116100 | 116000 | 116200 | 115900 | 878 |
| 420 | 20240802 | 115600 | 27853010200 | 116000 | 116000 | 116100 | 115900 | 382 |
| 421 | 20240802 | 115500 | 27808704400 | 116000 | 115700 | 116000 | 115700 | 635 |
| 422 | 20240802 | 115400 | 27735124500 | 115700 | 115800 | 115900 | 115700 | 202 |
| 423 | 20240802 | 115300 | 27711734400 | 115800 | 116000 | 116000 | 115800 | 271 |
| 424 | 20240802 | 115200 | 27680327200 | 115900 | 115700 | 116000 | 115700 | 2385 |
| 425 | 20240802 | 115100 | 27404169800 | 115700 | 115500 | 115700 | 115500 | 1454 |
| 426 | 20240802 | 115000 | 27236051800 | 115500 | 115400 | 115500 | 115400 | 201 |
| 427 | 20240802 | 114900 | 27212843000 | 115400 | 115500 | 115500 | 115400 | 154 |
| 428 | 20240802 | 114800 | 27195063700 | 115600 | 115500 | 115600 | 115400 | 439 |
| 429 | 20240802 | 114700 | 27144360300 | 115600 | 115600 | 115600 | 115500 | 101 |
| 430 | 20240802 | 114600 | 27132693300 | 115500 | 115600 | 115700 | 115500 | 132 |
| 431 | 20240802 | 114500 | 27117432900 | 115600 | 115700 | 115800 | 115600 | 253 |
| 432 | 20240802 | 114400 | 27088181700 | 115700 | 115500 | 115800 | 115500 | 470 |
| 433 | 20240802 | 114300 | 27033831500 | 115500 | 115600 | 115600 | 115400 | 233 |
| 434 | 20240802 | 114200 | 27006911000 | 115600 | 115500 | 115600 | 115500 | 151 |
| 435 | 20240802 | 114100 | 26989458300 | 115700 | 115400 | 115700 | 115400 | 369 |
| 436 | 20240802 | 114000 | 26946839100 | 115400 | 115800 | 115800 | 115400 | 740 |
| 437 | 20240802 | 113900 | 26861315500 | 115700 | 115700 | 115900 | 115700 | 193 |
| 438 | 20240802 | 113800 | 26838965700 | 115800 | 116000 | 116000 | 115800 | 154 |
| 439 | 20240802 | 113700 | 26821126000 | 116000 | 115500 | 116100 | 115500 | 1614 |
| 440 | 20240802 | 113600 | 26634048000 | 115500 | 115500 | 115600 | 115500 | 243 |
| 441 | 20240802 | 113500 | 26605972100 | 115500 | 115600 | 115700 | 115500 | 160 |
| 442 | 20240802 | 113400 | 26587481700 | 115600 | 115600 | 115700 | 115600 | 135 |
| 443 | 20240802 | 113300 | 26571875600 | 115600 | 115700 | 115800 | 115600 | 320 |
| 444 | 20240802 | 113200 | 26534868300 | 115700 | 115500 | 115800 | 115500 | 409 |
| 445 | 20240802 | 113100 | 26487559600 | 115500 | 115600 | 115700 | 115500 | 128 |
| 446 | 20240802 | 113000 | 26472768400 | 115600 | 115600 | 115700 | 115400 | 292 |
| 447 | 20240802 | 112900 | 26439010700 | 115600 | 115100 | 115600 | 115100 | 964 |
| 448 | 20240802 | 112800 | 26327675800 | 115300 | 115400 | 115400 | 115100 | 324 |
| 449 | 20240802 | 112700 | 26290339600 | 115300 | 115400 | 115500 | 115300 | 133 |
| 450 | 20240802 | 112600 | 26274990200 | 115400 | 115400 | 115500 | 115300 | 167 |
| 451 | 20240802 | 112500 | 26255722800 | 115500 | 115400 | 115500 | 115300 | 268 |
| 452 | 20240802 | 112400 | 26224794700 | 115400 | 115100 | 115500 | 115000 | 602 |
| 453 | 20240802 | 112300 | 26155368000 | 115000 | 115400 | 115400 | 115000 | 645 |
| 454 | 20240802 | 112200 | 26081091600 | 115400 | 115300 | 115500 | 115200 | 899 |
| 455 | 20240802 | 112100 | 25977398100 | 115300 | 115400 | 115500 | 115300 | 314 |
| 456 | 20240802 | 112000 | 25941173000 | 115100 | 115200 | 115500 | 115100 | 1161 |
| 457 | 20240802 | 111900 | 25807352800 | 115200 | 115200 | 115300 | 115200 | 1169 |
| 458 | 20240802 | 111800 | 25672612400 | 115200 | 115200 | 115300 | 115200 | 205 |
| 459 | 20240802 | 111700 | 25648992700 | 115200 | 115200 | 115300 | 115200 | 596 |
| 460 | 20240802 | 111600 | 25580329100 | 115200 | 115300 | 115400 | 115200 | 186 |
| 461 | 20240802 | 111500 | 25558883600 | 115300 | 115500 | 115600 | 115300 | 571 |
| 462 | 20240802 | 111400 | 25492982900 | 115500 | 115700 | 115700 | 115500 | 66 |
| 463 | 20240802 | 111300 | 25485358800 | 115600 | 115700 | 115800 | 115400 | 974 |
| 464 | 20240802 | 111200 | 25372733900 | 115700 | 115600 | 115900 | 115500 | 371 |
| 465 | 20240802 | 111100 | 25329798500 | 115500 | 115600 | 115600 | 115300 | 525 |
| 466 | 20240802 | 111000 | 25269137300 | 115400 | 115700 | 115800 | 115400 | 487 |
| 467 | 20240802 | 110900 | 25212839400 | 115800 | 115900 | 115900 | 115800 | 353 |
| 468 | 20240802 | 110800 | 25171959600 | 115900 | 115800 | 116000 | 115700 | 1899 |
| 469 | 20240802 | 110700 | 24951906700 | 115800 | 115500 | 115800 | 115400 | 1130 |
| 470 | 20240802 | 110600 | 24821281600 | 115500 | 115300 | 115600 | 115200 | 317 |
| 471 | 20240802 | 110500 | 24784694800 | 115400 | 115200 | 115400 | 115100 | 448 |
| 472 | 20240802 | 110400 | 24733051700 | 115200 | 115300 | 115300 | 115100 | 227 |
| 473 | 20240802 | 110300 | 24706886200 | 115300 | 115700 | 115700 | 115200 | 1474 |
| 474 | 20240802 | 110200 | 24536797600 | 115800 | 115200 | 115800 | 115200 | 871 |
| 475 | 20240802 | 110100 | 24436188100 | 115300 | 115200 | 115400 | 115200 | 391 |
| 476 | 20240802 | 110000 | 24391100800 | 115200 | 115200 | 115300 | 115000 | 5708 |
| 477 | 20240802 | 105900 | 23734067200 | 115100 | 115200 | 115200 | 115100 | 723 |
| 478 | 20240802 | 105800 | 23650813000 | 115200 | 115300 | 115400 | 115200 | 216 |
| 479 | 20240802 | 105700 | 23625913400 | 115300 | 115300 | 115400 | 115200 | 540 |
| 480 | 20240802 | 105600 | 23563650200 | 115300 | 115600 | 115600 | 115300 | 459 |
| 481 | 20240802 | 105500 | 23510658700 | 115600 | 115500 | 115700 | 115300 | 458 |
| 482 | 20240802 | 105400 | 23457772300 | 115500 | 115300 | 115700 | 115300 | 1209 |
| 483 | 20240802 | 105300 | 23318205400 | 115300 | 115300 | 115400 | 115300 | 246 |
| 484 | 20240802 | 105200 | 23289834900 | 115400 | 115300 | 115400 | 115300 | 149 |
| 485 | 20240802 | 105100 | 23272653300 | 115300 | 115500 | 115500 | 115300 | 501 |
| 486 | 20240802 | 105000 | 23214844400 | 115400 | 115800 | 115800 | 115400 | 1420 |
| 487 | 20240802 | 104900 | 23050644400 | 115800 | 115600 | 115900 | 115600 | 576 |
| 488 | 20240802 | 104800 | 22983988800 | 115600 | 116100 | 116100 | 115500 | 1270 |
| 489 | 20240802 | 104700 | 22836899400 | 116100 | 116100 | 116200 | 116000 | 745 |
| 490 | 20240802 | 104600 | 22750394800 | 116100 | 116500 | 116700 | 116100 | 755 |
| 491 | 20240802 | 104500 | 22662507700 | 116600 | 116400 | 116700 | 116300 | 988 |
| 492 | 20240802 | 104400 | 22547423800 | 116300 | 115800 | 116400 | 115800 | 1588 |
| 493 | 20240802 | 104300 | 22363184500 | 115900 | 115800 | 116000 | 115800 | 278 |
| 494 | 20240802 | 104200 | 22330975700 | 115900 | 115600 | 116000 | 115600 | 775 |
| 495 | 20240802 | 104100 | 22241263900 | 115700 | 115600 | 115700 | 115400 | 407 |
| 496 | 20240802 | 104000 | 22194244000 | 115600 | 115600 | 115700 | 115500 | 276 |
| 497 | 20240802 | 103900 | 22162344600 | 115600 | 115500 | 115800 | 115400 | 404 |
| 498 | 20240802 | 103800 | 22115647000 | 115500 | 115500 | 115800 | 115500 | 382 |
| 499 | 20240802 | 103700 | 22071495700 | 115500 | 115700 | 115700 | 115400 | 681 |
| 500 | 20240802 | 103600 | 21992828800 | 115600 | 115800 | 115800 | 115600 | 569 |
| 501 | 20240802 | 103500 | 21927013200 | 115800 | 115900 | 116100 | 115700 | 483 |
| 502 | 20240802 | 103400 | 21871027400 | 115900 | 115700 | 116100 | 115700 | 1048 |
| 503 | 20240802 | 103300 | 21749653300 | 115800 | 115600 | 115800 | 115300 | 916 |
| 504 | 20240802 | 103200 | 21643731200 | 115600 | 115300 | 115800 | 115100 | 1045 |
| 505 | 20240802 | 103100 | 21523094700 | 115100 | 115800 | 115800 | 115100 | 487 |
| 506 | 20240802 | 103000 | 21466890800 | 115700 | 115700 | 115900 | 115200 | 1079 |
| 507 | 20240802 | 102900 | 21342193500 | 115500 | 115800 | 115800 | 115400 | 4668 |
| 508 | 20240802 | 102800 | 20802614800 | 115900 | 115800 | 115900 | 115700 | 466 |
| 509 | 20240802 | 102700 | 20748654500 | 115800 | 116100 | 116200 | 115800 | 1601 |
| 510 | 20240802 | 102600 | 20563054300 | 116200 | 116100 | 116200 | 116000 | 258 |
| 511 | 20240802 | 102500 | 20533101200 | 116100 | 116200 | 116200 | 116100 | 181 |
| 512 | 20240802 | 102400 | 20512082400 | 116200 | 116100 | 116400 | 116100 | 496 |
| 513 | 20240802 | 102300 | 20454415100 | 116100 | 116300 | 116400 | 116100 | 425 |
| 514 | 20240802 | 102200 | 20404993600 | 116300 | 116400 | 116400 | 116300 | 476 |
| 515 | 20240802 | 102100 | 20349605300 | 116400 | 116100 | 116500 | 116100 | 532 |
| 516 | 20240802 | 102000 | 20287774500 | 116100 | 116200 | 116400 | 116100 | 711 |
| 517 | 20240802 | 101900 | 20205139900 | 116200 | 116200 | 116200 | 116100 | 594 |
| 518 | 20240802 | 101800 | 20136163700 | 116300 | 116400 | 116400 | 116200 | 437 |
| 519 | 20240802 | 101700 | 20085367400 | 116300 | 116000 | 116300 | 116000 | 444 |
| 520 | 20240802 | 101600 | 20033766200 | 116100 | 116200 | 116300 | 116000 | 375 |
| 521 | 20240802 | 101500 | 19990226800 | 116200 | 116300 | 116400 | 115900 | 1149 |
| 522 | 20240802 | 101400 | 19856656800 | 116300 | 115900 | 116300 | 115900 | 710 |
| 523 | 20240802 | 101300 | 19774275700 | 115900 | 115900 | 116000 | 115900 | 586 |
| 524 | 20240802 | 101200 | 19706319200 | 115900 | 115900 | 116000 | 115800 | 425 |
| 525 | 20240802 | 101100 | 19657074000 | 115900 | 115700 | 116100 | 115700 | 593 |
| 526 | 20240802 | 101000 | 19588309500 | 115700 | 115800 | 115800 | 115500 | 363 |
| 527 | 20240802 | 100900 | 19546344600 | 115800 | 116100 | 116100 | 115500 | 1071 |
| 528 | 20240802 | 100800 | 19422237600 | 116200 | 116500 | 116500 | 116200 | 835 |
| 529 | 20240802 | 100700 | 19325147200 | 116500 | 116300 | 116700 | 116200 | 1309 |
| 530 | 20240802 | 100600 | 19172675700 | 116400 | 116500 | 116700 | 116400 | 742 |
| 531 | 20240802 | 100500 | 19086187500 | 116500 | 116300 | 116500 | 116200 | 805 |
| 532 | 20240802 | 100400 | 18992483100 | 116200 | 116000 | 116300 | 115900 | 1012 |
| 533 | 20240802 | 100300 | 18875094300 | 116000 | 115700 | 116000 | 115700 | 331 |
| 534 | 20240802 | 100200 | 18836751300 | 115700 | 115100 | 115700 | 115100 | 1958 |
| 535 | 20240802 | 100100 | 18610839200 | 115100 | 114900 | 115200 | 114700 | 1551 |
| 536 | 20240802 | 100000 | 18432453600 | 114900 | 114500 | 114900 | 114400 | 3276 |
| 537 | 20240802 | 095900 | 18057244900 | 114600 | 114700 | 115000 | 114600 | 1796 |
| 538 | 20240802 | 095800 | 17851301500 | 114600 | 115000 | 115000 | 114600 | 1342 |
| 539 | 20240802 | 095700 | 17697276800 | 115100 | 115100 | 115200 | 114700 | 1359 |
| 540 | 20240802 | 095600 | 17541117500 | 115100 | 114800 | 115100 | 114600 | 1160 |
| 541 | 20240802 | 095500 | 17407900500 | 114800 | 115000 | 115000 | 114600 | 1487 |
| 542 | 20240802 | 095400 | 17237179600 | 115000 | 115000 | 115100 | 114900 | 1211 |
| 543 | 20240802 | 095300 | 17097956800 | 115000 | 114900 | 115100 | 114900 | 1668 |
| 544 | 20240802 | 095200 | 16906085400 | 114900 | 115100 | 115100 | 114900 | 1445 |
| 545 | 20240802 | 095100 | 16739876400 | 115100 | 115100 | 115200 | 115000 | 1688 |
| 546 | 20240802 | 095000 | 16545678100 | 115100 | 115100 | 115200 | 115100 | 717 |
| 547 | 20240802 | 094900 | 16463145500 | 115200 | 115300 | 115400 | 115100 | 873 |
| 548 | 20240802 | 094800 | 16362503800 | 115400 | 115400 | 115500 | 115300 | 590 |
| 549 | 20240802 | 094700 | 16294422400 | 115400 | 115600 | 115600 | 115400 | 334 |
| 550 | 20240802 | 094600 | 16255857600 | 115400 | 115200 | 115500 | 115100 | 741 |
| 551 | 20240802 | 094500 | 16170400200 | 115200 | 115300 | 115400 | 115100 | 1416 |
| 552 | 20240802 | 094400 | 16007255100 | 115200 | 115500 | 115500 | 115100 | 1813 |
| 553 | 20240802 | 094300 | 15798287500 | 115600 | 115300 | 115800 | 115200 | 1059 |
| 554 | 20240802 | 094200 | 15676020100 | 115200 | 115400 | 115800 | 115200 | 1153 |
| 555 | 20240802 | 094100 | 15542970300 | 115400 | 115500 | 115500 | 115200 | 1205 |
| 556 | 20240802 | 094000 | 15403983600 | 115400 | 116100 | 116200 | 115300 | 3426 |
| 557 | 20240802 | 093900 | 15007819700 | 116100 | 116400 | 116500 | 116000 | 2231 |
| 558 | 20240802 | 093800 | 14748548200 | 116400 | 116800 | 116800 | 116300 | 1136 |
| 559 | 20240802 | 093700 | 14616211800 | 116700 | 116400 | 116800 | 116300 | 1296 |
| 560 | 20240802 | 093600 | 14465010700 | 116400 | 116400 | 116400 | 116000 | 998 |
| 561 | 20240802 | 093500 | 14348993900 | 116400 | 115600 | 116400 | 115500 | 1645 |
| 562 | 20240802 | 093400 | 14158322300 | 115500 | 115400 | 115600 | 115200 | 944 |
| 563 | 20240802 | 093300 | 14049438200 | 115500 | 115200 | 115500 | 115100 | 2033 |
| 564 | 20240802 | 093200 | 13815081100 | 115200 | 115200 | 115400 | 115100 | 1084 |
| 565 | 20240802 | 093100 | 13690109900 | 115400 | 115000 | 115400 | 114900 | 2127 |
| 566 | 20240802 | 093000 | 13445033300 | 114900 | 114900 | 115000 | 114500 | 3076 |
| 567 | 20240802 | 092900 | 13091975400 | 114900 | 115200 | 115300 | 114900 | 1743 |
| 568 | 20240802 | 092800 | 12891440300 | 115100 | 114900 | 115300 | 114800 | 1722 |
| 569 | 20240802 | 092700 | 12693432100 | 114900 | 114700 | 115200 | 114600 | 1667 |
| 570 | 20240802 | 092600 | 12501930000 | 114600 | 114400 | 114700 | 114300 | 2596 |
| 571 | 20240802 | 092500 | 12204789600 | 114400 | 114500 | 114900 | 114400 | 3000 |
| 572 | 20240802 | 092400 | 11860780500 | 114500 | 114900 | 115000 | 114300 | 4203 |
| 573 | 20240802 | 092300 | 11378769400 | 114900 | 115300 | 115400 | 114600 | 8359 |
| 574 | 20240802 | 092200 | 10416664200 | 115400 | 115100 | 115600 | 115100 | 4094 |
| 575 | 20240802 | 092100 | 9944280900 | 115200 | 115700 | 115900 | 115000 | 4213 |
| 576 | 20240802 | 092000 | 9458351300 | 115600 | 115800 | 116000 | 115500 | 2262 |
| 577 | 20240802 | 091900 | 9196550600 | 115900 | 116200 | 117100 | 115800 | 2505 |
| 578 | 20240802 | 091800 | 8905539300 | 116200 | 116100 | 116700 | 115300 | 3290 |
| 579 | 20240802 | 091700 | 8523470700 | 116200 | 116400 | 116400 | 115500 | 6171 |
| 580 | 20240802 | 091600 | 7808129100 | 116400 | 116500 | 117100 | 116100 | 4100 |
| 581 | 20240802 | 091500 | 7330308000 | 116100 | 117500 | 117500 | 116000 | 8871 |
| 582 | 20240802 | 091400 | 6294419300 | 117500 | 118200 | 118300 | 117400 | 5431 |
| 583 | 20240802 | 091300 | 5654934300 | 118200 | 117600 | 118600 | 117300 | 2584 |
| 584 | 20240802 | 091200 | 5350473800 | 117700 | 118000 | 118000 | 117300 | 2104 |
| 585 | 20240802 | 091100 | 5103101500 | 117700 | 118400 | 118600 | 117700 | 2687 |
| 586 | 20240802 | 091000 | 4785867500 | 118500 | 118100 | 118500 | 118000 | 1543 |
| 587 | 20240802 | 090900 | 4603592400 | 118100 | 118500 | 118600 | 118100 | 1591 |
| 588 | 20240802 | 090800 | 4415444500 | 118600 | 118700 | 118800 | 118500 | 824 |
| 589 | 20240802 | 090700 | 4317695600 | 118900 | 118800 | 118900 | 118300 | 2975 |
| 590 | 20240802 | 090600 | 3964553100 | 118900 | 119300 | 119400 | 118800 | 6917 |
| 591 | 20240802 | 090500 | 3140203700 | 119400 | 119900 | 120000 | 119300 | 5160 |
| 592 | 20240802 | 090400 | 2521977100 | 119900 | 119300 | 119900 | 119300 | 3922 |
| 593 | 20240802 | 090300 | 2052827200 | 119300 | 118200 | 119300 | 118100 | 1951 |
| 594 | 20240802 | 090200 | 1821287500 | 118200 | 118400 | 118900 | 117900 | 2061 |
| 595 | 20240802 | 090100 | 1577663500 | 118500 | 118000 | 119200 | 117600 | 6865 |
| 596 | 20240802 | 090000 | 764916000 | 118000 | 117800 | 118500 | 117200 | 6485 |