37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 203700 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 5070 |
| 3 | 20240805 | 203600 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 4 | 20240805 | 203500 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 5 | 20240805 | 203400 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 6 | 20240805 | 203300 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 7 | 20240805 | 203200 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 8 | 20240805 | 203100 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 9 | 20240805 | 203000 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 10 | 20240805 | 202900 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 11 | 20240805 | 202800 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 12 | 20240805 | 202700 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 13 | 20240805 | 202600 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 14 | 20240805 | 202500 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 15 | 20240805 | 202400 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 16 | 20240805 | 202300 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 17 | 20240805 | 202200 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 18 | 20240805 | 202100 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 19 | 20240805 | 202000 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 20 | 20240805 | 201900 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 21 | 20240805 | 201800 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 22 | 20240805 | 201700 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 23 | 20240805 | 201600 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 24 | 20240805 | 201500 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 25 | 20240805 | 201400 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 26 | 20240805 | 201300 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 27 | 20240805 | 201200 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 28 | 20240805 | 201100 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 29 | 20240805 | 201000 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 30 | 20240805 | 200900 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 31 | 20240805 | 200800 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 32 | 20240805 | 200700 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 5070 |
| 33 | 20240805 | 200600 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 34 | 20240805 | 200500 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 35 | 20240805 | 200400 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 36 | 20240805 | 200300 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 37 | 20240805 | 200200 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 38 | 20240805 | 200100 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 39 | 20240805 | 200000 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 40 | 20240805 | 195900 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 41 | 20240805 | 195800 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 42 | 20240805 | 195700 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 43 | 20240805 | 195600 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 44 | 20240805 | 195500 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 45 | 20240805 | 195400 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 46 | 20240805 | 195300 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 47 | 20240805 | 195200 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 48 | 20240805 | 195100 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 49 | 20240805 | 195000 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 50 | 20240805 | 194900 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 51 | 20240805 | 194800 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 52 | 20240805 | 194700 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 53 | 20240805 | 194600 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 54 | 20240805 | 194500 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 55 | 20240805 | 194400 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 56 | 20240805 | 194300 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 57 | 20240805 | 194200 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 58 | 20240805 | 194100 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 59 | 20240805 | 194000 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 60 | 20240805 | 193900 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 61 | 20240805 | 193800 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 62 | 20240805 | 193700 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 5070 |
| 63 | 20240805 | 193600 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 64 | 20240805 | 193500 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 65 | 20240805 | 193400 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 66 | 20240805 | 193300 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 67 | 20240805 | 193200 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 68 | 20240805 | 193100 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 69 | 20240805 | 193000 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 70 | 20240805 | 192900 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 71 | 20240805 | 192800 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 72 | 20240805 | 192700 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 73 | 20240805 | 192600 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 74 | 20240805 | 192500 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 75 | 20240805 | 192400 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 76 | 20240805 | 192300 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 77 | 20240805 | 192200 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 78 | 20240805 | 192100 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 79 | 20240805 | 192000 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 80 | 20240805 | 191900 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 81 | 20240805 | 191800 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 82 | 20240805 | 191700 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 83 | 20240805 | 191600 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 84 | 20240805 | 191500 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 85 | 20240805 | 191400 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 86 | 20240805 | 191300 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 87 | 20240805 | 191200 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 88 | 20240805 | 191100 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 89 | 20240805 | 191000 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 90 | 20240805 | 190900 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 91 | 20240805 | 190800 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 92 | 20240805 | 190700 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 5070 |
| 93 | 20240805 | 190600 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 94 | 20240805 | 190500 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 95 | 20240805 | 190400 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 96 | 20240805 | 190300 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 97 | 20240805 | 190200 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 98 | 20240805 | 190100 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 99 | 20240805 | 190000 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 100 | 20240805 | 185900 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 101 | 20240805 | 185800 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 102 | 20240805 | 185700 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 103 | 20240805 | 185600 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 104 | 20240805 | 185500 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 105 | 20240805 | 185400 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 106 | 20240805 | 185300 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 107 | 20240805 | 185200 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 108 | 20240805 | 185100 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 109 | 20240805 | 185000 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 110 | 20240805 | 184900 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 111 | 20240805 | 184800 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 112 | 20240805 | 184700 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 113 | 20240805 | 184600 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 114 | 20240805 | 184500 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 115 | 20240805 | 184400 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 116 | 20240805 | 184300 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 117 | 20240805 | 184200 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 118 | 20240805 | 184100 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 119 | 20240805 | 184000 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 120 | 20240805 | 183900 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 121 | 20240805 | 183800 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 122 | 20240805 | 183700 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 5070 |
| 123 | 20240805 | 183600 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 124 | 20240805 | 183500 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 125 | 20240805 | 183400 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 126 | 20240805 | 183300 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 127 | 20240805 | 183200 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 128 | 20240805 | 183100 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 129 | 20240805 | 183000 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 130 | 20240805 | 182900 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 131 | 20240805 | 182800 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 132 | 20240805 | 182700 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 133 | 20240805 | 182600 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 134 | 20240805 | 182500 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 135 | 20240805 | 182400 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 136 | 20240805 | 182300 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 137 | 20240805 | 182200 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 138 | 20240805 | 182100 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 139 | 20240805 | 182000 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 140 | 20240805 | 181900 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 141 | 20240805 | 181800 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 142 | 20240805 | 181700 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 143 | 20240805 | 181600 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 144 | 20240805 | 181500 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 145 | 20240805 | 181400 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 146 | 20240805 | 181300 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 147 | 20240805 | 181200 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 148 | 20240805 | 181100 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 149 | 20240805 | 181000 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 150 | 20240805 | 180900 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 151 | 20240805 | 180800 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 152 | 20240805 | 180700 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 5070 |
| 153 | 20240805 | 180600 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 154 | 20240805 | 180500 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 155 | 20240805 | 180400 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 156 | 20240805 | 180300 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 157 | 20240805 | 180200 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 158 | 20240805 | 180100 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 159 | 20240805 | 180000 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 160 | 20240805 | 175900 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 161 | 20240805 | 175800 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 162 | 20240805 | 175700 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 163 | 20240805 | 175600 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 164 | 20240805 | 175500 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 165 | 20240805 | 175400 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 166 | 20240805 | 175300 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 167 | 20240805 | 175200 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 168 | 20240805 | 175100 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 169 | 20240805 | 175000 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 170 | 20240805 | 174900 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 171 | 20240805 | 174800 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 172 | 20240805 | 174700 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 173 | 20240805 | 174600 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 174 | 20240805 | 174500 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 175 | 20240805 | 174400 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 176 | 20240805 | 174300 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 177 | 20240805 | 174200 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 178 | 20240805 | 174100 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 179 | 20240805 | 174000 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 180 | 20240805 | 173900 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 181 | 20240805 | 173800 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 182 | 20240805 | 173700 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 5070 |
| 183 | 20240805 | 173600 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 184 | 20240805 | 173500 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 185 | 20240805 | 173400 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 186 | 20240805 | 173300 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 187 | 20240805 | 173200 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 188 | 20240805 | 173100 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 189 | 20240805 | 173000 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 190 | 20240805 | 172900 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 191 | 20240805 | 172800 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 192 | 20240805 | 172700 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 193 | 20240805 | 172600 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 194 | 20240805 | 172500 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 195 | 20240805 | 172400 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 196 | 20240805 | 172300 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 197 | 20240805 | 172200 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 198 | 20240805 | 172100 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 199 | 20240805 | 172000 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 200 | 20240805 | 171900 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 201 | 20240805 | 171800 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 202 | 20240805 | 171700 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 203 | 20240805 | 171600 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 204 | 20240805 | 171500 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 205 | 20240805 | 171400 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 206 | 20240805 | 171300 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 207 | 20240805 | 171200 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 208 | 20240805 | 171100 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 209 | 20240805 | 171000 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 210 | 20240805 | 170900 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 211 | 20240805 | 170800 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 212 | 20240805 | 170700 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 5070 |
| 213 | 20240805 | 170600 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 214 | 20240805 | 170500 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 215 | 20240805 | 170400 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 216 | 20240805 | 170300 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 217 | 20240805 | 170200 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 218 | 20240805 | 170100 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 219 | 20240805 | 170000 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 220 | 20240805 | 165900 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 221 | 20240805 | 165800 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 222 | 20240805 | 165700 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 223 | 20240805 | 165600 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 224 | 20240805 | 165500 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 225 | 20240805 | 165400 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 226 | 20240805 | 165300 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 227 | 20240805 | 165200 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 228 | 20240805 | 165100 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 229 | 20240805 | 165000 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 230 | 20240805 | 164900 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 231 | 20240805 | 164800 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 232 | 20240805 | 164700 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 233 | 20240805 | 164600 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 234 | 20240805 | 164500 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 235 | 20240805 | 164400 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 236 | 20240805 | 164300 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 237 | 20240805 | 164200 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 238 | 20240805 | 164100 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 239 | 20240805 | 164000 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 240 | 20240805 | 163900 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 241 | 20240805 | 163800 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 242 | 20240805 | 163700 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 5070 |
| 243 | 20240805 | 163600 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 244 | 20240805 | 163500 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 245 | 20240805 | 163400 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 246 | 20240805 | 163300 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 247 | 20240805 | 163200 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 248 | 20240805 | 163100 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 249 | 20240805 | 163000 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 250 | 20240805 | 162900 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 251 | 20240805 | 162800 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 252 | 20240805 | 162700 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 253 | 20240805 | 162600 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 254 | 20240805 | 162500 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 255 | 20240805 | 162400 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 256 | 20240805 | 162300 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 257 | 20240805 | 162200 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 258 | 20240805 | 162100 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 259 | 20240805 | 162000 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 260 | 20240805 | 161900 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 261 | 20240805 | 161800 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 262 | 20240805 | 161700 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 263 | 20240805 | 161600 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 264 | 20240805 | 161500 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 265 | 20240805 | 161400 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 266 | 20240805 | 161300 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 267 | 20240805 | 161200 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 268 | 20240805 | 161100 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 269 | 20240805 | 161000 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 270 | 20240805 | 160900 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 271 | 20240805 | 160800 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 272 | 20240805 | 160700 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 5070 |
| 273 | 20240805 | 160600 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 274 | 20240805 | 160500 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 275 | 20240805 | 160400 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 276 | 20240805 | 160300 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 277 | 20240805 | 160200 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 278 | 20240805 | 160100 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 279 | 20240805 | 160000 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 280 | 20240805 | 155900 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 281 | 20240805 | 155800 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 282 | 20240805 | 155700 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 283 | 20240805 | 155600 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 284 | 20240805 | 155500 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 285 | 20240805 | 155400 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 286 | 20240805 | 155300 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 287 | 20240805 | 155200 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 288 | 20240805 | 155100 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 289 | 20240805 | 155000 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 290 | 20240805 | 154900 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 291 | 20240805 | 154800 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 292 | 20240805 | 154700 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 293 | 20240805 | 154600 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 294 | 20240805 | 154500 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 295 | 20240805 | 154400 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 296 | 20240805 | 154300 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 297 | 20240805 | 154200 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 298 | 20240805 | 154100 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 299 | 20240805 | 154000 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 300 | 20240805 | 153900 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 301 | 20240805 | 153800 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 302 | 20240805 | 153700 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 5070 |
| 303 | 20240805 | 153600 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 304 | 20240805 | 153500 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 305 | 20240805 | 153400 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 306 | 20240805 | 153300 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 307 | 20240805 | 153200 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 308 | 20240805 | 153100 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 0 |
| 309 | 20240805 | 153000 | 13018325000 | 42650 | 42650 | 42650 | 42650 | 5070 |
| 310 | 20240805 | 152900 | 12802089500 | 42750 | 42750 | 42750 | 42750 | 0 |
| 311 | 20240805 | 152800 | 12802089500 | 42750 | 42750 | 42750 | 42750 | 0 |
| 312 | 20240805 | 152700 | 12802089500 | 42750 | 42750 | 42750 | 42750 | 0 |
| 313 | 20240805 | 152600 | 12802089500 | 42750 | 42750 | 42750 | 42750 | 0 |
| 314 | 20240805 | 152500 | 12802089500 | 42750 | 42750 | 42750 | 42750 | 0 |
| 315 | 20240805 | 152400 | 12802089500 | 42750 | 42750 | 42750 | 42750 | 0 |
| 316 | 20240805 | 152300 | 12802089500 | 42750 | 42750 | 42750 | 42750 | 0 |
| 317 | 20240805 | 152200 | 12802089500 | 42750 | 42750 | 42750 | 42750 | 0 |
| 318 | 20240805 | 152100 | 12802089500 | 42750 | 42750 | 42750 | 42750 | 0 |
| 319 | 20240805 | 152000 | 12802089500 | 42750 | 42750 | 42750 | 42750 | 0 |
| 320 | 20240805 | 151900 | 12802089500 | 42750 | 42700 | 43100 | 42650 | 801 |
| 321 | 20240805 | 151800 | 12767822700 | 42650 | 42900 | 43250 | 42650 | 958 |
| 322 | 20240805 | 151700 | 12726777400 | 42850 | 42900 | 43200 | 42750 | 911 |
| 323 | 20240805 | 151600 | 12687674000 | 42900 | 43000 | 43200 | 42750 | 1851 |
| 324 | 20240805 | 151500 | 12608199500 | 43000 | 42650 | 43000 | 42650 | 1407 |
| 325 | 20240805 | 151400 | 12547849850 | 42800 | 42800 | 42950 | 42600 | 1878 |
| 326 | 20240805 | 151300 | 12467586650 | 42800 | 42450 | 42800 | 42400 | 7014 |
| 327 | 20240805 | 151200 | 12168657800 | 42450 | 42400 | 42500 | 42300 | 2301 |
| 328 | 20240805 | 151100 | 12071162450 | 42450 | 42350 | 42450 | 42300 | 985 |
| 329 | 20240805 | 151000 | 12029413550 | 42400 | 42350 | 42500 | 42350 | 979 |
| 330 | 20240805 | 150900 | 11987910750 | 42350 | 42300 | 42600 | 42300 | 1086 |
| 331 | 20240805 | 150800 | 11941857700 | 42350 | 42600 | 42600 | 42300 | 789 |
| 332 | 20240805 | 150700 | 11908364900 | 42500 | 42300 | 42650 | 42300 | 733 |
| 333 | 20240805 | 150600 | 11877206250 | 42300 | 42800 | 42800 | 42250 | 841 |
| 334 | 20240805 | 150500 | 11841471000 | 42800 | 42350 | 42900 | 42350 | 1796 |
| 335 | 20240805 | 150400 | 11764579600 | 42350 | 42850 | 42950 | 42350 | 912 |
| 336 | 20240805 | 150300 | 11725602250 | 42850 | 42500 | 42950 | 42500 | 1581 |
| 337 | 20240805 | 150200 | 11657881950 | 42500 | 42450 | 42850 | 42450 | 516 |
| 338 | 20240805 | 150100 | 11635852000 | 42450 | 42500 | 42850 | 42450 | 888 |
| 339 | 20240805 | 150000 | 11598014900 | 42550 | 42850 | 42950 | 42500 | 1448 |
| 340 | 20240805 | 145900 | 11536036450 | 42850 | 42400 | 42850 | 42400 | 1297 |
| 341 | 20240805 | 145800 | 11480799450 | 42400 | 41850 | 42450 | 41850 | 2315 |
| 342 | 20240805 | 145700 | 11383171950 | 42000 | 41950 | 42050 | 41850 | 1851 |
| 343 | 20240805 | 145600 | 11305463300 | 41950 | 41600 | 41950 | 41550 | 1824 |
| 344 | 20240805 | 145500 | 11229313700 | 41600 | 41300 | 41650 | 41100 | 2347 |
| 345 | 20240805 | 145400 | 11132035950 | 41600 | 41600 | 41700 | 41050 | 2173 |
| 346 | 20240805 | 145300 | 11042185900 | 41650 | 41650 | 41800 | 41300 | 2007 |
| 347 | 20240805 | 145200 | 10958671250 | 41700 | 42200 | 42500 | 41600 | 2649 |
| 348 | 20240805 | 145100 | 10847405950 | 42200 | 42300 | 42600 | 42050 | 1472 |
| 349 | 20240805 | 145000 | 10784977450 | 42600 | 42400 | 42750 | 42300 | 2882 |
| 350 | 20240805 | 144900 | 10662291350 | 42450 | 42300 | 42550 | 42050 | 2083 |
| 351 | 20240805 | 144800 | 10573958450 | 42400 | 42750 | 42800 | 42100 | 2324 |
| 352 | 20240805 | 144700 | 10475291900 | 42800 | 42950 | 43000 | 42400 | 2467 |
| 353 | 20240805 | 144600 | 10369998500 | 42950 | 42850 | 43000 | 42850 | 1662 |
| 354 | 20240805 | 144500 | 10298619600 | 42850 | 42900 | 43100 | 42800 | 2713 |
| 355 | 20240805 | 144400 | 10181930550 | 42950 | 42550 | 43000 | 42550 | 4163 |
| 356 | 20240805 | 144300 | 10003404200 | 42450 | 42350 | 42450 | 42350 | 1151 |
| 357 | 20240805 | 144200 | 9954579450 | 42300 | 42200 | 42450 | 42150 | 668 |
| 358 | 20240805 | 144100 | 9926354450 | 42200 | 42100 | 42300 | 42100 | 1118 |
| 359 | 20240805 | 144000 | 9879165950 | 42100 | 42250 | 42300 | 42000 | 1397 |
| 360 | 20240805 | 143900 | 9820318400 | 42300 | 42750 | 42750 | 42300 | 5547 |
| 361 | 20240805 | 143800 | 9584355900 | 42800 | 42800 | 42900 | 42750 | 1628 |
| 362 | 20240805 | 143700 | 9514692550 | 42850 | 42750 | 42900 | 42750 | 1596 |
| 363 | 20240805 | 143600 | 9446431100 | 42800 | 42750 | 42800 | 42700 | 636 |
| 364 | 20240805 | 143500 | 9419238600 | 42750 | 42800 | 43000 | 42750 | 1589 |
| 365 | 20240805 | 143400 | 9351054450 | 42800 | 42750 | 42850 | 42750 | 615 |
| 366 | 20240805 | 143300 | 9324723500 | 42750 | 42700 | 42900 | 42700 | 441 |
| 367 | 20240805 | 143200 | 9305846900 | 42800 | 42850 | 43000 | 42700 | 1652 |
| 368 | 20240805 | 143100 | 9235010200 | 42900 | 43050 | 43100 | 42850 | 2585 |
| 369 | 20240805 | 143000 | 9123929200 | 43050 | 43150 | 43150 | 43050 | 1239 |
| 370 | 20240805 | 142900 | 9070532750 | 43100 | 43050 | 43250 | 43000 | 1547 |
| 371 | 20240805 | 142800 | 9003839950 | 43050 | 43250 | 43300 | 43050 | 1651 |
| 372 | 20240805 | 142700 | 8932591800 | 43200 | 43450 | 43500 | 43150 | 2791 |
| 373 | 20240805 | 142600 | 8811776050 | 43500 | 43250 | 43500 | 43250 | 8995 |
| 374 | 20240805 | 142500 | 8422028700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 375 | 20240805 | 142400 | 8422028700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 376 | 20240805 | 142300 | 8422028700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 377 | 20240805 | 142200 | 8422028700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 378 | 20240805 | 142100 | 8422028700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 379 | 20240805 | 142000 | 8422028700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 380 | 20240805 | 141900 | 8422028700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 381 | 20240805 | 141800 | 8422028700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 382 | 20240805 | 141700 | 8422028700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 383 | 20240805 | 141600 | 8422028700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 384 | 20240805 | 141500 | 8422028700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 385 | 20240805 | 141400 | 8422028700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 386 | 20240805 | 141300 | 8422028700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 387 | 20240805 | 141200 | 8422028700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 388 | 20240805 | 141100 | 8422028700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 389 | 20240805 | 141000 | 8422028700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 390 | 20240805 | 140900 | 8422028700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 391 | 20240805 | 140800 | 8422028700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 392 | 20240805 | 140700 | 8422028700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 393 | 20240805 | 140600 | 8422028700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 394 | 20240805 | 140500 | 8422028700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 395 | 20240805 | 140400 | 8422028700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 396 | 20240805 | 140300 | 8422028700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 397 | 20240805 | 140200 | 8422028700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 398 | 20240805 | 140100 | 8422028700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 399 | 20240805 | 140000 | 8422028700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 400 | 20240805 | 135900 | 8422028700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 401 | 20240805 | 135800 | 8422028700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 402 | 20240805 | 135700 | 8422028700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 403 | 20240805 | 135600 | 8422028700 | 43250 | 43250 | 43250 | 43250 | 5 |
| 404 | 20240805 | 135500 | 8421812450 | 43250 | 43200 | 43300 | 43200 | 343 |
| 405 | 20240805 | 135400 | 8406979000 | 43200 | 43150 | 43300 | 43150 | 842 |
| 406 | 20240805 | 135300 | 8370581850 | 43150 | 43200 | 43250 | 43150 | 144 |
| 407 | 20240805 | 135200 | 8364361450 | 43150 | 43250 | 43300 | 43000 | 2959 |
| 408 | 20240805 | 135100 | 8236796100 | 43250 | 43300 | 43400 | 43250 | 848 |
| 409 | 20240805 | 135000 | 8200042350 | 43300 | 43350 | 43350 | 43300 | 400 |
| 410 | 20240805 | 134900 | 8182716150 | 43300 | 43350 | 43350 | 43300 | 336 |
| 411 | 20240805 | 134800 | 8168164600 | 43300 | 43300 | 43350 | 43250 | 1112 |
| 412 | 20240805 | 134700 | 8120026600 | 43250 | 43200 | 43300 | 43200 | 822 |
| 413 | 20240805 | 134600 | 8084467650 | 43200 | 43300 | 43350 | 43200 | 658 |
| 414 | 20240805 | 134500 | 8055971250 | 43300 | 43200 | 43350 | 43200 | 433 |
| 415 | 20240805 | 134400 | 8037233500 | 43200 | 43350 | 43400 | 43150 | 1016 |
| 416 | 20240805 | 134300 | 7993272900 | 43350 | 43250 | 43400 | 43200 | 716 |
| 417 | 20240805 | 134200 | 7962260450 | 43300 | 43400 | 43400 | 43250 | 690 |
| 418 | 20240805 | 134100 | 7932378750 | 43400 | 43450 | 43500 | 43350 | 796 |
| 419 | 20240805 | 134000 | 7897821950 | 43500 | 43400 | 43500 | 43350 | 538 |
| 420 | 20240805 | 133900 | 7874476250 | 43400 | 43550 | 43550 | 43350 | 737 |
| 421 | 20240805 | 133800 | 7842431350 | 43550 | 43400 | 43600 | 43400 | 1451 |
| 422 | 20240805 | 133700 | 7779327300 | 43400 | 43550 | 43600 | 43400 | 803 |
| 423 | 20240805 | 133600 | 7744389250 | 43550 | 43450 | 43600 | 43450 | 467 |
| 424 | 20240805 | 133500 | 7724053950 | 43600 | 43500 | 43600 | 43450 | 955 |
| 425 | 20240805 | 133400 | 7682508700 | 43550 | 43550 | 43550 | 43500 | 769 |
| 426 | 20240805 | 133300 | 7649027100 | 43500 | 43500 | 43550 | 43500 | 190 |
| 427 | 20240805 | 133200 | 7640760400 | 43550 | 43650 | 43650 | 43500 | 312 |
| 428 | 20240805 | 133100 | 7627168350 | 43600 | 43550 | 43650 | 43500 | 616 |
| 429 | 20240805 | 133000 | 7600318900 | 43550 | 43550 | 43600 | 43500 | 819 |
| 430 | 20240805 | 132900 | 7564676150 | 43550 | 43550 | 43600 | 43250 | 1736 |
| 431 | 20240805 | 132800 | 7489325350 | 43550 | 43600 | 43650 | 43550 | 544 |
| 432 | 20240805 | 132700 | 7465609550 | 43650 | 43650 | 43700 | 43550 | 686 |
| 433 | 20240805 | 132600 | 7435683850 | 43550 | 43550 | 43650 | 43500 | 477 |
| 434 | 20240805 | 132500 | 7414902550 | 43550 | 43550 | 43600 | 43550 | 259 |
| 435 | 20240805 | 132400 | 7403616650 | 43550 | 43500 | 43600 | 43450 | 210 |
| 436 | 20240805 | 132300 | 7394472850 | 43500 | 43450 | 43600 | 43450 | 293 |
| 437 | 20240805 | 132200 | 7381715000 | 43450 | 43600 | 43600 | 43450 | 242 |
| 438 | 20240805 | 132100 | 7371180000 | 43550 | 43500 | 43600 | 43300 | 1415 |
| 439 | 20240805 | 132000 | 7309715600 | 43500 | 43550 | 43550 | 43500 | 419 |
| 440 | 20240805 | 131900 | 7291473700 | 43550 | 43600 | 43650 | 43550 | 253 |
| 441 | 20240805 | 131800 | 7280440950 | 43600 | 43650 | 43700 | 43600 | 436 |
| 442 | 20240805 | 131700 | 7261420000 | 43650 | 43650 | 43700 | 43600 | 498 |
| 443 | 20240805 | 131600 | 7239690800 | 43650 | 43650 | 43700 | 43650 | 111 |
| 444 | 20240805 | 131500 | 7234845150 | 43650 | 43600 | 43700 | 43600 | 464 |
| 445 | 20240805 | 131400 | 7214597500 | 43600 | 43650 | 43650 | 43600 | 211 |
| 446 | 20240805 | 131300 | 7205390350 | 43600 | 43550 | 43700 | 43550 | 454 |
| 447 | 20240805 | 131200 | 7185586500 | 43550 | 43550 | 43600 | 43550 | 144 |
| 448 | 20240805 | 131100 | 7179314200 | 43550 | 43550 | 43600 | 43500 | 460 |
| 449 | 20240805 | 131000 | 7159282500 | 43500 | 43550 | 43600 | 43500 | 351 |
| 450 | 20240805 | 130900 | 7144000850 | 43550 | 43650 | 43650 | 43550 | 439 |
| 451 | 20240805 | 130800 | 7124858750 | 43600 | 43450 | 43600 | 43450 | 870 |
| 452 | 20240805 | 130700 | 7087015850 | 43450 | 43400 | 43500 | 43400 | 381 |
| 453 | 20240805 | 130600 | 7070460600 | 43400 | 43450 | 43500 | 43350 | 696 |
| 454 | 20240805 | 130500 | 7040241700 | 43450 | 43550 | 43550 | 43450 | 395 |
| 455 | 20240805 | 130400 | 7023064950 | 43600 | 43500 | 43600 | 43450 | 668 |
| 456 | 20240805 | 130300 | 6993972800 | 43500 | 43600 | 43600 | 43500 | 302 |
| 457 | 20240805 | 130200 | 6980826900 | 43600 | 43400 | 43650 | 43350 | 622 |
| 458 | 20240805 | 130100 | 6953742600 | 43350 | 43500 | 43600 | 43350 | 2373 |
| 459 | 20240805 | 130000 | 6850582750 | 43500 | 43550 | 43600 | 43500 | 404 |
| 460 | 20240805 | 125900 | 6832989650 | 43550 | 43600 | 43650 | 43500 | 1300 |
| 461 | 20240805 | 125800 | 6776372000 | 43600 | 43600 | 43650 | 43600 | 150 |
| 462 | 20240805 | 125700 | 6769830600 | 43600 | 43550 | 43650 | 43500 | 223 |
| 463 | 20240805 | 125600 | 6760113550 | 43500 | 43600 | 43600 | 43500 | 127 |
| 464 | 20240805 | 125500 | 6754580900 | 43600 | 43550 | 43600 | 43450 | 471 |
| 465 | 20240805 | 125400 | 6734074200 | 43550 | 43500 | 43600 | 43450 | 488 |
| 466 | 20240805 | 125300 | 6712826950 | 43500 | 43500 | 43550 | 43500 | 130 |
| 467 | 20240805 | 125200 | 6707169550 | 43500 | 43450 | 43600 | 43450 | 244 |
| 468 | 20240805 | 125100 | 6696549950 | 43500 | 43450 | 43600 | 43400 | 426 |
| 469 | 20240805 | 125000 | 6678035350 | 43450 | 43450 | 43600 | 43400 | 159 |
| 470 | 20240805 | 124900 | 6671118100 | 43450 | 43600 | 43600 | 43400 | 620 |
| 471 | 20240805 | 124800 | 6644155600 | 43600 | 43450 | 43600 | 43450 | 525 |
| 472 | 20240805 | 124700 | 6621301050 | 43450 | 43500 | 43550 | 43450 | 301 |
| 473 | 20240805 | 124600 | 6608211050 | 43500 | 43500 | 43550 | 43450 | 441 |
| 474 | 20240805 | 124500 | 6589026200 | 43500 | 43450 | 43550 | 43450 | 236 |
| 475 | 20240805 | 124400 | 6578756050 | 43450 | 43400 | 43600 | 43400 | 265 |
| 476 | 20240805 | 124300 | 6567215750 | 43400 | 43650 | 43700 | 43400 | 3596 |
| 477 | 20240805 | 124200 | 6410728900 | 43650 | 43700 | 43800 | 43650 | 237 |
| 478 | 20240805 | 124100 | 6400368650 | 43700 | 43650 | 43750 | 43600 | 1051 |
| 479 | 20240805 | 124000 | 6354477650 | 43700 | 43700 | 43750 | 43700 | 408 |
| 480 | 20240805 | 123900 | 6336644950 | 43700 | 43750 | 43750 | 43600 | 218 |
| 481 | 20240805 | 123800 | 6327122250 | 43700 | 43650 | 43700 | 43600 | 341 |
| 482 | 20240805 | 123700 | 6312230200 | 43650 | 43650 | 43750 | 43650 | 246 |
| 483 | 20240805 | 123600 | 6301485250 | 43650 | 43650 | 43700 | 43500 | 226 |
| 484 | 20240805 | 123500 | 6291629550 | 43700 | 43600 | 43700 | 43500 | 1263 |
| 485 | 20240805 | 123400 | 6236611400 | 43600 | 43600 | 43650 | 43550 | 337 |
| 486 | 20240805 | 123300 | 6221924900 | 43650 | 43650 | 43750 | 43600 | 165 |
| 487 | 20240805 | 123200 | 6214720300 | 43600 | 43650 | 43650 | 43550 | 419 |
| 488 | 20240805 | 123100 | 6196458350 | 43700 | 43600 | 43750 | 43600 | 366 |
| 489 | 20240805 | 123000 | 6180464950 | 43600 | 43650 | 43700 | 43600 | 141 |
| 490 | 20240805 | 122900 | 6174311950 | 43650 | 43650 | 43700 | 43600 | 132 |
| 491 | 20240805 | 122800 | 6168548450 | 43650 | 43750 | 43750 | 43600 | 211 |
| 492 | 20240805 | 122700 | 6159334700 | 43750 | 43600 | 43850 | 43600 | 723 |
| 493 | 20240805 | 122600 | 6127702000 | 43600 | 43600 | 43700 | 43600 | 178 |
| 494 | 20240805 | 122500 | 6119936500 | 43650 | 43700 | 43800 | 43650 | 762 |
| 495 | 20240805 | 122400 | 6086627250 | 43700 | 43550 | 43700 | 43550 | 508 |
| 496 | 20240805 | 122300 | 6064475650 | 43550 | 43650 | 43650 | 43500 | 189 |
| 497 | 20240805 | 122200 | 6056242100 | 43650 | 43650 | 43700 | 43650 | 344 |
| 498 | 20240805 | 122100 | 6041224550 | 43600 | 43600 | 43650 | 43600 | 173 |
| 499 | 20240805 | 122000 | 6033680650 | 43600 | 43450 | 43650 | 43450 | 304 |
| 500 | 20240805 | 121900 | 6020444650 | 43450 | 43500 | 43550 | 43450 | 1048 |
| 501 | 20240805 | 121800 | 5974857700 | 43550 | 43600 | 43650 | 43500 | 468 |
| 502 | 20240805 | 121700 | 5954468550 | 43600 | 43550 | 43650 | 43500 | 572 |
| 503 | 20240805 | 121600 | 5929557650 | 43550 | 43650 | 43700 | 43550 | 361 |
| 504 | 20240805 | 121500 | 5913813550 | 43650 | 43750 | 43800 | 43650 | 364 |
| 505 | 20240805 | 121400 | 5897886250 | 43800 | 43750 | 43800 | 43700 | 146 |
| 506 | 20240805 | 121300 | 5891497350 | 43750 | 43650 | 43800 | 43550 | 714 |
| 507 | 20240805 | 121200 | 5860353200 | 43650 | 43600 | 43700 | 43600 | 298 |
| 508 | 20240805 | 121100 | 5847348250 | 43600 | 43550 | 43700 | 43550 | 117 |
| 509 | 20240805 | 121000 | 5842241650 | 43550 | 43800 | 43800 | 43550 | 473 |
| 510 | 20240805 | 120900 | 5821616200 | 43650 | 43650 | 43800 | 43600 | 300 |
| 511 | 20240805 | 120800 | 5808512800 | 43600 | 43700 | 43750 | 43600 | 478 |
| 512 | 20240805 | 120700 | 5787628850 | 43750 | 43800 | 43800 | 43700 | 422 |
| 513 | 20240805 | 120600 | 5769160400 | 43750 | 43850 | 43850 | 43750 | 421 |
| 514 | 20240805 | 120500 | 5750723600 | 43850 | 43950 | 43950 | 43850 | 753 |
| 515 | 20240805 | 120400 | 5717650350 | 43950 | 43950 | 44000 | 43950 | 380 |
| 516 | 20240805 | 120300 | 5700948150 | 43950 | 44000 | 44000 | 43950 | 501 |
| 517 | 20240805 | 120200 | 5678908800 | 44000 | 44000 | 44000 | 43950 | 239 |
| 518 | 20240805 | 120100 | 5668401700 | 44000 | 43900 | 44000 | 43900 | 380 |
| 519 | 20240805 | 120000 | 5651693850 | 43900 | 43900 | 43950 | 43850 | 402 |
| 520 | 20240805 | 115900 | 5634037000 | 43900 | 43950 | 43950 | 43900 | 148 |
| 521 | 20240805 | 115800 | 5627537600 | 43900 | 43900 | 43950 | 43900 | 340 |
| 522 | 20240805 | 115700 | 5612602200 | 43900 | 43900 | 43950 | 43900 | 158 |
| 523 | 20240805 | 115600 | 5605664200 | 43900 | 43950 | 43950 | 43850 | 353 |
| 524 | 20240805 | 115500 | 5590159700 | 43900 | 43950 | 43950 | 43850 | 139 |
| 525 | 20240805 | 115400 | 5584057850 | 43900 | 43950 | 44000 | 43850 | 1549 |
| 526 | 20240805 | 115300 | 5515994650 | 43950 | 43900 | 43950 | 43850 | 268 |
| 527 | 20240805 | 115200 | 5504225500 | 43900 | 43750 | 43950 | 43750 | 723 |
| 528 | 20240805 | 115100 | 5472512300 | 43750 | 43800 | 43800 | 43750 | 389 |
| 529 | 20240805 | 115000 | 5455483100 | 43750 | 43750 | 43800 | 43750 | 193 |
| 530 | 20240805 | 114900 | 5447034000 | 43800 | 43800 | 43950 | 43750 | 920 |
| 531 | 20240805 | 114800 | 5406703300 | 43800 | 43950 | 43950 | 43800 | 265 |
| 532 | 20240805 | 114700 | 5395077650 | 43950 | 43800 | 43950 | 43800 | 130 |
| 533 | 20240805 | 114600 | 5389370350 | 43850 | 43900 | 44000 | 43800 | 369 |
| 534 | 20240805 | 114500 | 5373166700 | 43850 | 43850 | 43950 | 43850 | 295 |
| 535 | 20240805 | 114400 | 5360220350 | 43850 | 43900 | 43950 | 43850 | 363 |
| 536 | 20240805 | 114300 | 5344291250 | 43900 | 43850 | 43950 | 43850 | 141 |
| 537 | 20240805 | 114200 | 5338102750 | 43950 | 43950 | 43950 | 43900 | 203 |
| 538 | 20240805 | 114100 | 5329184400 | 43950 | 43850 | 44000 | 43850 | 331 |
| 539 | 20240805 | 114000 | 5314647950 | 43900 | 43950 | 44100 | 43850 | 1184 |
| 540 | 20240805 | 113900 | 5262634950 | 43950 | 44000 | 44050 | 43950 | 131 |
| 541 | 20240805 | 113800 | 5256872750 | 44000 | 44050 | 44100 | 44000 | 397 |
| 542 | 20240805 | 113700 | 5239385750 | 44150 | 44050 | 44150 | 44050 | 138 |
| 543 | 20240805 | 113600 | 5233303450 | 44050 | 44050 | 44100 | 44050 | 162 |
| 544 | 20240805 | 113500 | 5226166350 | 44050 | 44100 | 44100 | 44050 | 292 |
| 545 | 20240805 | 113400 | 5213295150 | 44100 | 44100 | 44250 | 44050 | 179 |
| 546 | 20240805 | 113300 | 5205399200 | 44100 | 44100 | 44200 | 44100 | 154 |
| 547 | 20240805 | 113200 | 5198605350 | 44100 | 44200 | 44300 | 44050 | 361 |
| 548 | 20240805 | 113100 | 5182649250 | 44250 | 44250 | 44300 | 44200 | 224 |
| 549 | 20240805 | 113000 | 5172736650 | 44200 | 44300 | 44350 | 44200 | 271 |
| 550 | 20240805 | 112900 | 5160745200 | 44300 | 44200 | 44350 | 44200 | 313 |
| 551 | 20240805 | 112800 | 5146890300 | 44200 | 44250 | 44350 | 44200 | 322 |
| 552 | 20240805 | 112700 | 5132641150 | 44250 | 44300 | 44350 | 44250 | 154 |
| 553 | 20240805 | 112600 | 5125824100 | 44300 | 44350 | 44400 | 44250 | 706 |
| 554 | 20240805 | 112500 | 5094526200 | 44350 | 44250 | 44350 | 44200 | 244 |
| 555 | 20240805 | 112400 | 5083719200 | 44250 | 44300 | 44350 | 44200 | 368 |
| 556 | 20240805 | 112300 | 5067418400 | 44300 | 44100 | 44350 | 44000 | 2059 |
| 557 | 20240805 | 112200 | 4976441000 | 44100 | 44100 | 44150 | 44000 | 293 |
| 558 | 20240805 | 112100 | 4963528950 | 44100 | 44050 | 44150 | 44050 | 369 |
| 559 | 20240805 | 112000 | 4947243250 | 43900 | 44050 | 44150 | 43850 | 546 |
| 560 | 20240805 | 111900 | 4923177950 | 44050 | 44000 | 44100 | 43950 | 150 |
| 561 | 20240805 | 111800 | 4916577950 | 44000 | 44000 | 44150 | 43900 | 1208 |
| 562 | 20240805 | 111700 | 4863388700 | 43950 | 43900 | 44000 | 43900 | 251 |
| 563 | 20240805 | 111600 | 4852361350 | 43900 | 43950 | 43950 | 43900 | 542 |
| 564 | 20240805 | 111500 | 4828546550 | 43950 | 43850 | 43950 | 43850 | 558 |
| 565 | 20240805 | 111400 | 4804041050 | 43850 | 43850 | 43900 | 43700 | 690 |
| 566 | 20240805 | 111300 | 4773796400 | 43850 | 43850 | 43900 | 43850 | 647 |
| 567 | 20240805 | 111200 | 4745415600 | 43850 | 43850 | 43900 | 43850 | 236 |
| 568 | 20240805 | 111100 | 4735058950 | 43850 | 43800 | 43900 | 43750 | 284 |
| 569 | 20240805 | 111000 | 4722608150 | 43800 | 43800 | 43900 | 43700 | 1624 |
| 570 | 20240805 | 110900 | 4651452850 | 43850 | 43750 | 43900 | 43750 | 423 |
| 571 | 20240805 | 110800 | 4632909500 | 43750 | 43800 | 43800 | 43650 | 175 |
| 572 | 20240805 | 110700 | 4625257200 | 43750 | 43750 | 43850 | 43600 | 940 |
| 573 | 20240805 | 110600 | 4584172150 | 43750 | 43800 | 43900 | 43750 | 227 |
| 574 | 20240805 | 110500 | 4574231800 | 43800 | 43750 | 43950 | 43750 | 421 |
| 575 | 20240805 | 110400 | 4555768250 | 43750 | 43900 | 43900 | 43750 | 227 |
| 576 | 20240805 | 110300 | 4545825400 | 43800 | 43750 | 43850 | 43750 | 162 |
| 577 | 20240805 | 110200 | 4538730350 | 43750 | 43750 | 43950 | 43750 | 499 |
| 578 | 20240805 | 110100 | 4516843550 | 43750 | 43750 | 43850 | 43700 | 508 |
| 579 | 20240805 | 110000 | 4494608950 | 43750 | 43650 | 43800 | 43650 | 190 |
| 580 | 20240805 | 105900 | 4486294650 | 43650 | 43750 | 43850 | 43650 | 563 |
| 581 | 20240805 | 105800 | 4461692650 | 43750 | 43750 | 43800 | 43700 | 164 |
| 582 | 20240805 | 105700 | 4454517950 | 43750 | 43850 | 43850 | 43750 | 121 |
| 583 | 20240805 | 105600 | 4449218600 | 43950 | 43800 | 44000 | 43800 | 552 |
| 584 | 20240805 | 105500 | 4424986600 | 43750 | 43800 | 43900 | 43750 | 368 |
| 585 | 20240805 | 105400 | 4408854900 | 43900 | 43800 | 43950 | 43800 | 412 |
| 586 | 20240805 | 105300 | 4390763400 | 43850 | 43850 | 43850 | 43800 | 240 |
| 587 | 20240805 | 105200 | 4380242550 | 43850 | 43750 | 43850 | 43700 | 221 |
| 588 | 20240805 | 105100 | 4370565250 | 43800 | 43900 | 43950 | 43800 | 450 |
| 589 | 20240805 | 105000 | 4350821750 | 43900 | 44050 | 44050 | 43850 | 211 |
| 590 | 20240805 | 104900 | 4341551400 | 44050 | 44200 | 44250 | 44000 | 760 |
| 591 | 20240805 | 104800 | 4308007050 | 44200 | 44150 | 44200 | 44100 | 168 |
| 592 | 20240805 | 104700 | 4300590850 | 44150 | 44000 | 44150 | 44000 | 49 |
| 593 | 20240805 | 104600 | 4298432350 | 44050 | 44150 | 44150 | 44050 | 64 |
| 594 | 20240805 | 104500 | 4295610400 | 44100 | 44050 | 44200 | 44050 | 324 |
| 595 | 20240805 | 104400 | 4281315150 | 44050 | 44100 | 44150 | 44000 | 173 |
| 596 | 20240805 | 104300 | 4273696350 | 44100 | 44150 | 44150 | 44050 | 122 |
| 597 | 20240805 | 104200 | 4268317750 | 44100 | 44200 | 44200 | 44050 | 161 |
| 598 | 20240805 | 104100 | 4261213650 | 44200 | 44250 | 44250 | 44150 | 172 |
| 599 | 20240805 | 104000 | 4253612700 | 44200 | 44200 | 44250 | 44050 | 366 |
| 600 | 20240805 | 103900 | 4237437950 | 44200 | 44100 | 44200 | 44100 | 377 |
| 601 | 20240805 | 103800 | 4220793000 | 44100 | 44250 | 44300 | 44100 | 422 |
| 602 | 20240805 | 103700 | 4202139650 | 44250 | 44050 | 44350 | 44000 | 1002 |
| 603 | 20240805 | 103600 | 4157932150 | 44000 | 44050 | 44050 | 44000 | 370 |
| 604 | 20240805 | 103500 | 4141642700 | 44000 | 44000 | 44050 | 44000 | 141 |
| 605 | 20240805 | 103400 | 4135438600 | 44000 | 44000 | 44050 | 43950 | 1020 |
| 606 | 20240805 | 103300 | 4090562400 | 43950 | 44000 | 44050 | 43950 | 598 |
| 607 | 20240805 | 103200 | 4064250500 | 44000 | 44050 | 44050 | 44000 | 93 |
| 608 | 20240805 | 103100 | 4060156900 | 44000 | 44000 | 44050 | 43950 | 296 |
| 609 | 20240805 | 103000 | 4047129750 | 44000 | 43950 | 44000 | 43850 | 204 |
| 610 | 20240805 | 102900 | 4038164150 | 43900 | 43850 | 43900 | 43850 | 537 |
| 611 | 20240805 | 102800 | 4014596700 | 43850 | 43800 | 43850 | 43650 | 341 |
| 612 | 20240805 | 102700 | 3999663750 | 43800 | 43800 | 43850 | 43800 | 95 |
| 613 | 20240805 | 102600 | 3995500350 | 43850 | 43800 | 43850 | 43800 | 66 |
| 614 | 20240805 | 102500 | 3992607850 | 43850 | 43800 | 43850 | 43800 | 168 |
| 615 | 20240805 | 102400 | 3985248800 | 43800 | 43850 | 43850 | 43800 | 83 |
| 616 | 20240805 | 102300 | 3981611500 | 43850 | 43900 | 43950 | 43800 | 225 |
| 617 | 20240805 | 102200 | 3971748200 | 44000 | 44050 | 44100 | 43650 | 600 |
| 618 | 20240805 | 102100 | 3945389300 | 44100 | 44200 | 44400 | 43950 | 620 |
| 619 | 20240805 | 102000 | 3918014850 | 44050 | 43700 | 44300 | 43650 | 5644 |
| 620 | 20240805 | 101900 | 3670411450 | 43700 | 43750 | 43750 | 43650 | 394 |
| 621 | 20240805 | 101800 | 3653198500 | 43700 | 43500 | 43700 | 43450 | 1670 |
| 622 | 20240805 | 101700 | 3580402100 | 43400 | 43400 | 43500 | 43350 | 556 |
| 623 | 20240805 | 101600 | 3556241450 | 43400 | 43400 | 43450 | 43400 | 235 |
| 624 | 20240805 | 101500 | 3546038750 | 43400 | 43400 | 43450 | 43400 | 725 |
| 625 | 20240805 | 101400 | 3514560500 | 43450 | 43350 | 43500 | 43300 | 1594 |
| 626 | 20240805 | 101300 | 3445345900 | 43350 | 43350 | 43400 | 43300 | 1235 |
| 627 | 20240805 | 101200 | 3391793100 | 43400 | 43400 | 43400 | 43350 | 221 |
| 628 | 20240805 | 101100 | 3382205800 | 43350 | 43400 | 43400 | 43300 | 340 |
| 629 | 20240805 | 101000 | 3367457800 | 43400 | 43400 | 43450 | 43400 | 250 |
| 630 | 20240805 | 100900 | 3356607400 | 43400 | 43400 | 43450 | 43350 | 754 |
| 631 | 20240805 | 100800 | 3323883300 | 43450 | 43450 | 43450 | 43350 | 618 |
| 632 | 20240805 | 100700 | 3297060850 | 43400 | 43400 | 43450 | 43400 | 103 |
| 633 | 20240805 | 100600 | 3292590550 | 43500 | 43450 | 43500 | 43200 | 685 |
| 634 | 20240805 | 100500 | 3262898650 | 43500 | 43450 | 43500 | 43400 | 184 |
| 635 | 20240805 | 100400 | 3254906500 | 43450 | 43450 | 43450 | 43350 | 628 |
| 636 | 20240805 | 100300 | 3227671950 | 43400 | 43500 | 43500 | 43350 | 455 |
| 637 | 20240805 | 100200 | 3207922700 | 43450 | 43500 | 43500 | 43450 | 303 |
| 638 | 20240805 | 100100 | 3194753550 | 43500 | 43500 | 43550 | 43400 | 63 |
| 639 | 20240805 | 100000 | 3192014750 | 43500 | 43500 | 43500 | 43450 | 149 |
| 640 | 20240805 | 095900 | 3185538350 | 43500 | 43500 | 43600 | 43400 | 42 |
| 641 | 20240805 | 095800 | 3183710250 | 43550 | 43550 | 43600 | 43350 | 936 |
| 642 | 20240805 | 095700 | 3143011700 | 43550 | 43600 | 43600 | 43550 | 44 |
| 643 | 20240805 | 095600 | 3141095100 | 43600 | 43550 | 43600 | 43550 | 51 |
| 644 | 20240805 | 095500 | 3138872550 | 43600 | 43600 | 43600 | 43550 | 88 |
| 645 | 20240805 | 095400 | 3135036350 | 43550 | 43600 | 43600 | 43550 | 534 |
| 646 | 20240805 | 095300 | 3111754950 | 43600 | 43500 | 43600 | 43200 | 1367 |
| 647 | 20240805 | 095200 | 3052442750 | 43550 | 43500 | 43550 | 43450 | 1544 |
| 648 | 20240805 | 095100 | 2985319700 | 43500 | 43450 | 43500 | 43450 | 136 |
| 649 | 20240805 | 095000 | 2979405500 | 43450 | 43350 | 43450 | 43350 | 252 |
| 650 | 20240805 | 094900 | 2968467650 | 43400 | 43350 | 43450 | 43350 | 169 |
| 651 | 20240805 | 094800 | 2961134850 | 43400 | 43550 | 43550 | 43250 | 998 |
| 652 | 20240805 | 094700 | 2917909550 | 43250 | 43550 | 43600 | 43250 | 673 |
| 653 | 20240805 | 094600 | 2888660550 | 43600 | 43550 | 43600 | 43550 | 165 |
| 654 | 20240805 | 094500 | 2881467000 | 43650 | 43700 | 43750 | 43500 | 401 |
| 655 | 20240805 | 094400 | 2863972700 | 43750 | 43750 | 43750 | 43650 | 187 |
| 656 | 20240805 | 094300 | 2855800250 | 43700 | 43700 | 43750 | 43650 | 163 |
| 657 | 20240805 | 094200 | 2848678450 | 43700 | 43700 | 43750 | 43650 | 635 |
| 658 | 20240805 | 094100 | 2820931450 | 43750 | 43750 | 43750 | 43700 | 415 |
| 659 | 20240805 | 094000 | 2802776000 | 43750 | 43550 | 43750 | 43550 | 2317 |
| 660 | 20240805 | 093900 | 2701631300 | 43600 | 43450 | 43600 | 43450 | 395 |
| 661 | 20240805 | 093800 | 2684449800 | 43500 | 43600 | 43600 | 43450 | 204 |
| 662 | 20240805 | 093700 | 2675561700 | 43650 | 43650 | 43650 | 43550 | 347 |
| 663 | 20240805 | 093600 | 2660430150 | 43650 | 43650 | 43650 | 43550 | 438 |
| 664 | 20240805 | 093500 | 2641330000 | 43650 | 43600 | 43650 | 43600 | 152 |
| 665 | 20240805 | 093400 | 2634700250 | 43650 | 43500 | 43650 | 43500 | 915 |
| 666 | 20240805 | 093300 | 2594824350 | 43500 | 43450 | 43550 | 43400 | 449 |
| 667 | 20240805 | 093200 | 2575296000 | 43400 | 43500 | 43500 | 43400 | 122 |
| 668 | 20240805 | 093100 | 2569994300 | 43500 | 43450 | 43550 | 43400 | 872 |
| 669 | 20240805 | 093000 | 2532077100 | 43500 | 43600 | 43600 | 43450 | 389 |
| 670 | 20240805 | 092900 | 2515147150 | 43600 | 43350 | 43600 | 43350 | 4212 |
| 671 | 20240805 | 092800 | 2332112400 | 43350 | 43350 | 43350 | 43350 | 160 |
| 672 | 20240805 | 092700 | 2325176400 | 43350 | 42950 | 43400 | 42950 | 1020 |
| 673 | 20240805 | 092600 | 2280982200 | 42950 | 43200 | 43300 | 42900 | 1373 |
| 674 | 20240805 | 092500 | 2221654600 | 43200 | 42900 | 43200 | 42800 | 2881 |
| 675 | 20240805 | 092400 | 2097885800 | 42900 | 42950 | 43000 | 42800 | 518 |
| 676 | 20240805 | 092300 | 2075669000 | 42950 | 42950 | 43000 | 42850 | 632 |
| 677 | 20240805 | 092200 | 2048532850 | 43000 | 42850 | 43050 | 42800 | 844 |
| 678 | 20240805 | 092100 | 2012291650 | 42950 | 43150 | 43150 | 42800 | 778 |
| 679 | 20240805 | 092000 | 1978891150 | 43050 | 43150 | 43250 | 42800 | 2873 |
| 680 | 20240805 | 091900 | 1855072850 | 43100 | 42950 | 43150 | 42750 | 1837 |
| 681 | 20240805 | 091800 | 1776121850 | 42950 | 42800 | 42950 | 42600 | 2750 |
| 682 | 20240805 | 091700 | 1658505500 | 42800 | 43050 | 43300 | 42800 | 2455 |
| 683 | 20240805 | 091600 | 1553032000 | 43300 | 43400 | 43400 | 43050 | 848 |
| 684 | 20240805 | 091500 | 1516502800 | 43350 | 43400 | 43400 | 43000 | 1770 |
| 685 | 20240805 | 091400 | 1440116700 | 43400 | 43250 | 43400 | 43050 | 567 |
| 686 | 20240805 | 091300 | 1415639750 | 43350 | 43400 | 43450 | 43050 | 1674 |
| 687 | 20240805 | 091200 | 1343191750 | 43450 | 43500 | 43500 | 43300 | 607 |
| 688 | 20240805 | 091100 | 1316852050 | 43550 | 43350 | 43550 | 43000 | 3829 |
| 689 | 20240805 | 091000 | 1150781500 | 43000 | 43500 | 43500 | 43000 | 1659 |
| 690 | 20240805 | 090900 | 1079000250 | 43550 | 43500 | 43700 | 43450 | 2567 |
| 691 | 20240805 | 090800 | 967198600 | 43500 | 43350 | 43600 | 43350 | 2488 |
| 692 | 20240805 | 090700 | 859086000 | 43350 | 43200 | 43350 | 43000 | 2979 |
| 693 | 20240805 | 090600 | 730447850 | 43350 | 43350 | 43400 | 43050 | 1870 |
| 694 | 20240805 | 090500 | 649683600 | 43250 | 43350 | 43500 | 43250 | 1017 |
| 695 | 20240805 | 090400 | 605603700 | 43350 | 43700 | 43900 | 43100 | 3198 |
| 696 | 20240805 | 090300 | 466071850 | 43750 | 43150 | 43900 | 43150 | 2142 |
| 697 | 20240805 | 090200 | 372802600 | 43300 | 43700 | 43850 | 43150 | 1590 |
| 698 | 20240805 | 090100 | 303789500 | 43600 | 43800 | 43950 | 43500 | 1100 |
| 699 | 20240805 | 090000 | 255594200 | 43500 | 43500 | 44000 | 43250 | 5859 |