35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 200500 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 1182 |
| 3 | 20240805 | 200400 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 4 | 20240805 | 200300 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 5 | 20240805 | 200200 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 6 | 20240805 | 200100 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 7 | 20240805 | 200000 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 8 | 20240805 | 195900 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 9 | 20240805 | 195800 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 10 | 20240805 | 195700 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 11 | 20240805 | 195600 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 12 | 20240805 | 195500 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 13 | 20240805 | 195400 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 14 | 20240805 | 195300 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 15 | 20240805 | 195200 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 16 | 20240805 | 195100 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 17 | 20240805 | 195000 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 18 | 20240805 | 194900 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 19 | 20240805 | 194800 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 20 | 20240805 | 194700 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 21 | 20240805 | 194600 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 22 | 20240805 | 194500 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 23 | 20240805 | 194400 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 24 | 20240805 | 194300 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 25 | 20240805 | 194200 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 26 | 20240805 | 194100 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 27 | 20240805 | 194000 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 28 | 20240805 | 193900 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 29 | 20240805 | 193800 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 30 | 20240805 | 193700 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 31 | 20240805 | 193600 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 32 | 20240805 | 193500 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 1182 |
| 33 | 20240805 | 193400 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 34 | 20240805 | 193300 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 35 | 20240805 | 193200 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 36 | 20240805 | 193100 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 37 | 20240805 | 193000 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 38 | 20240805 | 192900 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 39 | 20240805 | 192800 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 40 | 20240805 | 192700 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 41 | 20240805 | 192600 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 42 | 20240805 | 192500 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 43 | 20240805 | 192400 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 44 | 20240805 | 192300 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 45 | 20240805 | 192200 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 46 | 20240805 | 192100 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 47 | 20240805 | 192000 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 48 | 20240805 | 191900 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 49 | 20240805 | 191800 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 50 | 20240805 | 191700 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 51 | 20240805 | 191600 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 52 | 20240805 | 191500 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 53 | 20240805 | 191400 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 54 | 20240805 | 191300 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 55 | 20240805 | 191200 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 56 | 20240805 | 191100 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 57 | 20240805 | 191000 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 58 | 20240805 | 190900 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 59 | 20240805 | 190800 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 60 | 20240805 | 190700 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 61 | 20240805 | 190600 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 62 | 20240805 | 190500 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 1182 |
| 63 | 20240805 | 190400 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 64 | 20240805 | 190300 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 65 | 20240805 | 190200 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 66 | 20240805 | 190100 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 67 | 20240805 | 190000 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 68 | 20240805 | 185900 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 69 | 20240805 | 185800 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 70 | 20240805 | 185700 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 71 | 20240805 | 185600 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 72 | 20240805 | 185500 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 73 | 20240805 | 185400 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 74 | 20240805 | 185300 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 75 | 20240805 | 185200 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 76 | 20240805 | 185100 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 77 | 20240805 | 185000 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 78 | 20240805 | 184900 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 79 | 20240805 | 184800 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 80 | 20240805 | 184700 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 81 | 20240805 | 184600 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 82 | 20240805 | 184500 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 83 | 20240805 | 184400 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 84 | 20240805 | 184300 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 85 | 20240805 | 184200 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 86 | 20240805 | 184100 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 87 | 20240805 | 184000 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 88 | 20240805 | 183900 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 89 | 20240805 | 183800 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 90 | 20240805 | 183700 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 91 | 20240805 | 183600 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 92 | 20240805 | 183500 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 1182 |
| 93 | 20240805 | 183400 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 94 | 20240805 | 183300 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 95 | 20240805 | 183200 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 96 | 20240805 | 183100 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 97 | 20240805 | 183000 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 98 | 20240805 | 182900 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 99 | 20240805 | 182800 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 100 | 20240805 | 182700 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 101 | 20240805 | 182600 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 102 | 20240805 | 182500 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 103 | 20240805 | 182400 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 104 | 20240805 | 182300 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 105 | 20240805 | 182200 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 106 | 20240805 | 182100 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 107 | 20240805 | 182000 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 108 | 20240805 | 181900 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 109 | 20240805 | 181800 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 110 | 20240805 | 181700 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 111 | 20240805 | 181600 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 112 | 20240805 | 181500 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 113 | 20240805 | 181400 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 114 | 20240805 | 181300 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 115 | 20240805 | 181200 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 116 | 20240805 | 181100 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 117 | 20240805 | 181000 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 118 | 20240805 | 180900 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 119 | 20240805 | 180800 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 120 | 20240805 | 180700 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 121 | 20240805 | 180600 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 122 | 20240805 | 180500 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 1182 |
| 123 | 20240805 | 180400 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 124 | 20240805 | 180300 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 125 | 20240805 | 180200 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 126 | 20240805 | 180100 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 127 | 20240805 | 180000 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 128 | 20240805 | 175900 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 129 | 20240805 | 175800 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 130 | 20240805 | 175700 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 131 | 20240805 | 175600 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 132 | 20240805 | 175500 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 133 | 20240805 | 175400 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 134 | 20240805 | 175300 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 135 | 20240805 | 175200 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 136 | 20240805 | 175100 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 137 | 20240805 | 175000 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 138 | 20240805 | 174900 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 139 | 20240805 | 174800 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 140 | 20240805 | 174700 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 141 | 20240805 | 174600 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 142 | 20240805 | 174500 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 143 | 20240805 | 174400 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 144 | 20240805 | 174300 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 145 | 20240805 | 174200 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 146 | 20240805 | 174100 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 147 | 20240805 | 174000 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 148 | 20240805 | 173900 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 149 | 20240805 | 173800 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 150 | 20240805 | 173700 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 151 | 20240805 | 173600 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 152 | 20240805 | 173500 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 1182 |
| 153 | 20240805 | 173400 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 154 | 20240805 | 173300 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 155 | 20240805 | 173200 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 156 | 20240805 | 173100 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 157 | 20240805 | 173000 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 158 | 20240805 | 172900 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 159 | 20240805 | 172800 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 160 | 20240805 | 172700 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 161 | 20240805 | 172600 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 162 | 20240805 | 172500 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 163 | 20240805 | 172400 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 164 | 20240805 | 172300 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 165 | 20240805 | 172200 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 166 | 20240805 | 172100 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 167 | 20240805 | 172000 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 168 | 20240805 | 171900 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 169 | 20240805 | 171800 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 170 | 20240805 | 171700 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 171 | 20240805 | 171600 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 172 | 20240805 | 171500 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 173 | 20240805 | 171400 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 174 | 20240805 | 171300 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 175 | 20240805 | 171200 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 176 | 20240805 | 171100 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 177 | 20240805 | 171000 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 178 | 20240805 | 170900 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 179 | 20240805 | 170800 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 180 | 20240805 | 170700 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 181 | 20240805 | 170600 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 182 | 20240805 | 170500 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 1182 |
| 183 | 20240805 | 170400 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 184 | 20240805 | 170300 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 185 | 20240805 | 170200 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 186 | 20240805 | 170100 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 187 | 20240805 | 170000 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 188 | 20240805 | 165900 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 189 | 20240805 | 165800 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 190 | 20240805 | 165700 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 191 | 20240805 | 165600 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 192 | 20240805 | 165500 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 193 | 20240805 | 165400 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 194 | 20240805 | 165300 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 195 | 20240805 | 165200 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 196 | 20240805 | 165100 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 197 | 20240805 | 165000 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 198 | 20240805 | 164900 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 199 | 20240805 | 164800 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 200 | 20240805 | 164700 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 201 | 20240805 | 164600 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 202 | 20240805 | 164500 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 203 | 20240805 | 164400 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 204 | 20240805 | 164300 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 205 | 20240805 | 164200 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 206 | 20240805 | 164100 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 207 | 20240805 | 164000 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 208 | 20240805 | 163900 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 209 | 20240805 | 163800 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 210 | 20240805 | 163700 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 211 | 20240805 | 163600 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 212 | 20240805 | 163500 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 1182 |
| 213 | 20240805 | 163400 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 214 | 20240805 | 163300 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 215 | 20240805 | 163200 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 216 | 20240805 | 163100 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 217 | 20240805 | 163000 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 218 | 20240805 | 162900 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 219 | 20240805 | 162800 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 220 | 20240805 | 162700 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 221 | 20240805 | 162600 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 222 | 20240805 | 162500 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 223 | 20240805 | 162400 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 224 | 20240805 | 162300 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 225 | 20240805 | 162200 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 226 | 20240805 | 162100 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 227 | 20240805 | 162000 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 228 | 20240805 | 161900 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 229 | 20240805 | 161800 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 230 | 20240805 | 161700 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 231 | 20240805 | 161600 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 232 | 20240805 | 161500 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 233 | 20240805 | 161400 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 234 | 20240805 | 161300 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 235 | 20240805 | 161200 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 236 | 20240805 | 161100 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 237 | 20240805 | 161000 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 238 | 20240805 | 160900 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 239 | 20240805 | 160800 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 240 | 20240805 | 160700 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 241 | 20240805 | 160600 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 242 | 20240805 | 160500 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 1182 |
| 243 | 20240805 | 160400 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 244 | 20240805 | 160300 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 245 | 20240805 | 160200 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 246 | 20240805 | 160100 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 247 | 20240805 | 160000 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 248 | 20240805 | 155900 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 249 | 20240805 | 155800 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 250 | 20240805 | 155700 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 251 | 20240805 | 155600 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 252 | 20240805 | 155500 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 253 | 20240805 | 155400 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 254 | 20240805 | 155300 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 255 | 20240805 | 155200 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 256 | 20240805 | 155100 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 257 | 20240805 | 155000 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 258 | 20240805 | 154900 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 259 | 20240805 | 154800 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 260 | 20240805 | 154700 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 261 | 20240805 | 154600 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 262 | 20240805 | 154500 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 263 | 20240805 | 154400 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 264 | 20240805 | 154300 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 265 | 20240805 | 154200 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 266 | 20240805 | 154100 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 267 | 20240805 | 154000 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 268 | 20240805 | 153900 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 269 | 20240805 | 153800 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 270 | 20240805 | 153700 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 271 | 20240805 | 153600 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 272 | 20240805 | 153500 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 1182 |
| 273 | 20240805 | 153400 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 274 | 20240805 | 153300 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 275 | 20240805 | 153200 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 276 | 20240805 | 153100 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 277 | 20240805 | 153000 | 8246104700 | 36200 | 36200 | 36200 | 36200 | 1182 |
| 278 | 20240805 | 152900 | 8203316300 | 36100 | 36100 | 36100 | 36100 | 0 |
| 279 | 20240805 | 152800 | 8203316300 | 36100 | 36100 | 36100 | 36100 | 0 |
| 280 | 20240805 | 152700 | 8203316300 | 36100 | 36100 | 36100 | 36100 | 0 |
| 281 | 20240805 | 152600 | 8203316300 | 36100 | 36100 | 36100 | 36100 | 0 |
| 282 | 20240805 | 152500 | 8203316300 | 36100 | 36100 | 36100 | 36100 | 0 |
| 283 | 20240805 | 152400 | 8203316300 | 36100 | 36100 | 36100 | 36100 | 0 |
| 284 | 20240805 | 152300 | 8203316300 | 36100 | 36100 | 36100 | 36100 | 0 |
| 285 | 20240805 | 152200 | 8203316300 | 36100 | 36100 | 36100 | 36100 | 0 |
| 286 | 20240805 | 152100 | 8203316300 | 36100 | 36100 | 36100 | 36100 | 0 |
| 287 | 20240805 | 152000 | 8203316300 | 36100 | 36100 | 36100 | 36100 | 0 |
| 288 | 20240805 | 151900 | 8203316300 | 36100 | 35900 | 36300 | 35600 | 906 |
| 289 | 20240805 | 151800 | 8170689450 | 35500 | 35400 | 36000 | 35400 | 344 |
| 290 | 20240805 | 151700 | 8158436100 | 35400 | 35850 | 36000 | 35400 | 1106 |
| 291 | 20240805 | 151600 | 8119058550 | 35900 | 35250 | 36000 | 35250 | 461 |
| 292 | 20240805 | 151500 | 8102553850 | 35250 | 34900 | 36100 | 34850 | 2246 |
| 293 | 20240805 | 151400 | 8023214600 | 34900 | 35200 | 35200 | 34850 | 910 |
| 294 | 20240805 | 151300 | 7991328650 | 35200 | 35100 | 35500 | 34750 | 2894 |
| 295 | 20240805 | 151200 | 7889483050 | 35100 | 34950 | 35150 | 34900 | 414 |
| 296 | 20240805 | 151100 | 7874995850 | 34950 | 34850 | 34950 | 34600 | 1234 |
| 297 | 20240805 | 151000 | 7832079300 | 34850 | 34800 | 35100 | 34700 | 1366 |
| 298 | 20240805 | 150900 | 7784205900 | 34800 | 34750 | 35150 | 34700 | 984 |
| 299 | 20240805 | 150800 | 7750003200 | 34750 | 35000 | 35000 | 34650 | 2214 |
| 300 | 20240805 | 150700 | 7672998700 | 35000 | 34800 | 35000 | 34800 | 1229 |
| 301 | 20240805 | 150600 | 7630020050 | 34850 | 35250 | 35250 | 34850 | 1030 |
| 302 | 20240805 | 150500 | 7593923300 | 35100 | 35500 | 35500 | 35100 | 2781 |
| 303 | 20240805 | 150400 | 7495803200 | 35900 | 35100 | 36000 | 35050 | 2764 |
| 304 | 20240805 | 150300 | 7397600100 | 35100 | 35450 | 35600 | 35050 | 1096 |
| 305 | 20240805 | 150200 | 7358969400 | 35450 | 35300 | 35450 | 35150 | 1153 |
| 306 | 20240805 | 150100 | 7318261850 | 35300 | 34950 | 35300 | 34900 | 786 |
| 307 | 20240805 | 150000 | 7290707000 | 35000 | 35100 | 35200 | 34850 | 881 |
| 308 | 20240805 | 145900 | 7259845700 | 35100 | 35050 | 35150 | 34800 | 1210 |
| 309 | 20240805 | 145800 | 7217536700 | 35050 | 34650 | 35050 | 34400 | 987 |
| 310 | 20240805 | 145700 | 7183229100 | 34700 | 34050 | 34700 | 33900 | 869 |
| 311 | 20240805 | 145600 | 7153547100 | 34150 | 33850 | 34150 | 33850 | 1053 |
| 312 | 20240805 | 145500 | 7117801150 | 33800 | 33750 | 34000 | 33500 | 1946 |
| 313 | 20240805 | 145400 | 7052143150 | 33650 | 33650 | 33950 | 33550 | 2226 |
| 314 | 20240805 | 145300 | 6977222450 | 33650 | 33400 | 33900 | 33250 | 1843 |
| 315 | 20240805 | 145200 | 6915595450 | 33400 | 33900 | 33900 | 33400 | 2025 |
| 316 | 20240805 | 145100 | 6847431850 | 34000 | 34050 | 34050 | 33900 | 3235 |
| 317 | 20240805 | 145000 | 6737537600 | 34200 | 34300 | 34400 | 34000 | 1639 |
| 318 | 20240805 | 144900 | 6681508750 | 34350 | 35000 | 35000 | 34350 | 3486 |
| 319 | 20240805 | 144800 | 6560717200 | 34950 | 35050 | 35200 | 34900 | 687 |
| 320 | 20240805 | 144700 | 6536674300 | 35050 | 35000 | 35150 | 34850 | 2286 |
| 321 | 20240805 | 144600 | 6456680450 | 35150 | 35550 | 35600 | 35150 | 2637 |
| 322 | 20240805 | 144500 | 6363787500 | 35600 | 35000 | 35600 | 35000 | 3620 |
| 323 | 20240805 | 144400 | 6236488050 | 35000 | 35250 | 35650 | 34900 | 3263 |
| 324 | 20240805 | 144300 | 6121732700 | 35000 | 34900 | 35050 | 34900 | 2480 |
| 325 | 20240805 | 144200 | 6035042500 | 34700 | 34750 | 35350 | 34550 | 3346 |
| 326 | 20240805 | 144100 | 5918534400 | 35250 | 34300 | 35250 | 34300 | 2012 |
| 327 | 20240805 | 144000 | 5849226850 | 34000 | 34000 | 34000 | 34000 | 0 |
| 328 | 20240805 | 143900 | 5849226850 | 34000 | 35900 | 36150 | 34000 | 5282 |
| 329 | 20240805 | 143800 | 5661261600 | 35950 | 35950 | 35950 | 35900 | 195 |
| 330 | 20240805 | 143700 | 5654251600 | 35950 | 36150 | 36200 | 35950 | 2294 |
| 331 | 20240805 | 143600 | 5571469950 | 36150 | 36150 | 36200 | 36150 | 514 |
| 332 | 20240805 | 143500 | 5552887250 | 36150 | 36400 | 36400 | 36100 | 1807 |
| 333 | 20240805 | 143400 | 5487454200 | 36400 | 36350 | 36550 | 36350 | 427 |
| 334 | 20240805 | 143300 | 5471895400 | 36350 | 36700 | 36700 | 36100 | 1107 |
| 335 | 20240805 | 143200 | 5431503100 | 36700 | 36650 | 36800 | 36600 | 1119 |
| 336 | 20240805 | 143100 | 5390483950 | 36650 | 36850 | 36850 | 36650 | 1450 |
| 337 | 20240805 | 143000 | 5337208400 | 36850 | 36850 | 36850 | 36850 | 554 |
| 338 | 20240805 | 142900 | 5316793500 | 36850 | 36950 | 36950 | 36850 | 1149 |
| 339 | 20240805 | 142800 | 5274417250 | 37100 | 37150 | 37150 | 36950 | 1620 |
| 340 | 20240805 | 142700 | 5214480850 | 37000 | 37100 | 37150 | 37000 | 1281 |
| 341 | 20240805 | 142600 | 5166984450 | 37200 | 37150 | 37250 | 37100 | 675 |
| 342 | 20240805 | 142500 | 5141878400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 343 | 20240805 | 142400 | 5141878400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 344 | 20240805 | 142300 | 5141878400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 345 | 20240805 | 142200 | 5141878400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 346 | 20240805 | 142100 | 5141878400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 347 | 20240805 | 142000 | 5141878400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 348 | 20240805 | 141900 | 5141878400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 349 | 20240805 | 141800 | 5141878400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 350 | 20240805 | 141700 | 5141878400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 351 | 20240805 | 141600 | 5141878400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 352 | 20240805 | 141500 | 5141878400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 353 | 20240805 | 141400 | 5141878400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 354 | 20240805 | 141300 | 5141878400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 355 | 20240805 | 141200 | 5141878400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 356 | 20240805 | 141100 | 5141878400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 357 | 20240805 | 141000 | 5141878400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 358 | 20240805 | 140900 | 5141878400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 359 | 20240805 | 140800 | 5141878400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 360 | 20240805 | 140700 | 5141878400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 361 | 20240805 | 140600 | 5141878400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 362 | 20240805 | 140500 | 5141878400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 363 | 20240805 | 140400 | 5141878400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 364 | 20240805 | 140300 | 5141878400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 365 | 20240805 | 140200 | 5141878400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 366 | 20240805 | 140100 | 5141878400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 367 | 20240805 | 140000 | 5141878400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 368 | 20240805 | 135900 | 5141878400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 369 | 20240805 | 135800 | 5141878400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 370 | 20240805 | 135700 | 5141878400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 371 | 20240805 | 135600 | 5141878400 | 37100 | 37100 | 37100 | 37100 | 0 |
| 372 | 20240805 | 135500 | 5141878400 | 37100 | 37100 | 37100 | 37100 | 103 |
| 373 | 20240805 | 135400 | 5138057100 | 37100 | 37100 | 37100 | 37100 | 50 |
| 374 | 20240805 | 135300 | 5136202100 | 37100 | 37100 | 37100 | 37100 | 151 |
| 375 | 20240805 | 135200 | 5130600000 | 37100 | 37200 | 37200 | 37100 | 184 |
| 376 | 20240805 | 135100 | 5123771800 | 37200 | 37200 | 37200 | 37200 | 20 |
| 377 | 20240805 | 135000 | 5123027800 | 37150 | 37200 | 37300 | 37150 | 127 |
| 378 | 20240805 | 134900 | 5118303650 | 37200 | 37300 | 37300 | 37200 | 306 |
| 379 | 20240805 | 134800 | 5106918350 | 37250 | 37300 | 37300 | 37250 | 316 |
| 380 | 20240805 | 134700 | 5095136400 | 37300 | 37400 | 37400 | 37300 | 110 |
| 381 | 20240805 | 134600 | 5091023800 | 37350 | 37200 | 37350 | 37150 | 780 |
| 382 | 20240805 | 134500 | 5061950950 | 37100 | 37250 | 37250 | 37100 | 648 |
| 383 | 20240805 | 134400 | 5037894400 | 37350 | 37400 | 37400 | 37300 | 455 |
| 384 | 20240805 | 134300 | 5020885000 | 37400 | 37150 | 37400 | 37150 | 586 |
| 385 | 20240805 | 134200 | 4999040100 | 37150 | 37150 | 37150 | 37150 | 53 |
| 386 | 20240805 | 134100 | 4997071150 | 37150 | 37150 | 37150 | 37150 | 3 |
| 387 | 20240805 | 134000 | 4996959700 | 37200 | 37200 | 37200 | 37150 | 449 |
| 388 | 20240805 | 133900 | 4980257600 | 37200 | 37300 | 37300 | 37200 | 230 |
| 389 | 20240805 | 133800 | 4971692150 | 37150 | 37150 | 37150 | 37150 | 258 |
| 390 | 20240805 | 133700 | 4962107450 | 37100 | 37300 | 37300 | 37100 | 1050 |
| 391 | 20240805 | 133600 | 4923056400 | 37300 | 37450 | 37450 | 37300 | 148 |
| 392 | 20240805 | 133500 | 4917526250 | 37400 | 37450 | 37450 | 37400 | 8 |
| 393 | 20240805 | 133400 | 4917226800 | 37550 | 37400 | 37550 | 37400 | 336 |
| 394 | 20240805 | 133300 | 4904641900 | 37450 | 37550 | 37550 | 37450 | 277 |
| 395 | 20240805 | 133200 | 4894257500 | 37550 | 37450 | 37600 | 37450 | 502 |
| 396 | 20240805 | 133100 | 4875432700 | 37450 | 37500 | 37500 | 37450 | 28 |
| 397 | 20240805 | 133000 | 4874383100 | 37500 | 37400 | 37500 | 37350 | 163 |
| 398 | 20240805 | 132900 | 4868281600 | 37350 | 37450 | 37500 | 37350 | 648 |
| 399 | 20240805 | 132800 | 4844042650 | 37500 | 37450 | 37500 | 37450 | 226 |
| 400 | 20240805 | 132700 | 4835567900 | 37450 | 37500 | 37500 | 37400 | 472 |
| 401 | 20240805 | 132600 | 4817897250 | 37500 | 37550 | 37550 | 37500 | 427 |
| 402 | 20240805 | 132500 | 4801884700 | 37550 | 37600 | 37600 | 37550 | 102 |
| 403 | 20240805 | 132400 | 4798050850 | 37600 | 37550 | 37600 | 37550 | 52 |
| 404 | 20240805 | 132300 | 4796097150 | 37500 | 37450 | 37500 | 37450 | 159 |
| 405 | 20240805 | 132200 | 4790142150 | 37550 | 37500 | 37600 | 37450 | 2152 |
| 406 | 20240805 | 132100 | 4709437500 | 37500 | 37650 | 37650 | 37500 | 1094 |
| 407 | 20240805 | 132000 | 4668346950 | 37700 | 37600 | 37700 | 37600 | 76 |
| 408 | 20240805 | 131900 | 4665485800 | 37600 | 37850 | 37850 | 37600 | 192 |
| 409 | 20240805 | 131800 | 4658238700 | 37900 | 37900 | 37950 | 37900 | 373 |
| 410 | 20240805 | 131700 | 4644100450 | 37950 | 37950 | 37950 | 37950 | 58 |
| 411 | 20240805 | 131600 | 4641899350 | 37950 | 37950 | 38000 | 37950 | 286 |
| 412 | 20240805 | 131500 | 4631041150 | 37900 | 37900 | 37900 | 37850 | 501 |
| 413 | 20240805 | 131400 | 4612053300 | 37900 | 37800 | 37900 | 37800 | 1278 |
| 414 | 20240805 | 131300 | 4563701400 | 37750 | 37550 | 37750 | 37550 | 1166 |
| 415 | 20240805 | 131200 | 4519800400 | 37500 | 37600 | 37600 | 37500 | 332 |
| 416 | 20240805 | 131100 | 4507340300 | 37650 | 37650 | 37650 | 37650 | 2 |
| 417 | 20240805 | 131000 | 4507265000 | 37650 | 37700 | 37700 | 37650 | 539 |
| 418 | 20240805 | 130900 | 4486966000 | 37700 | 37550 | 37700 | 37450 | 1335 |
| 419 | 20240805 | 130800 | 4436773300 | 37450 | 37600 | 37600 | 37450 | 338 |
| 420 | 20240805 | 130700 | 4424095200 | 37600 | 37600 | 37600 | 37600 | 53 |
| 421 | 20240805 | 130600 | 4422102400 | 37600 | 37550 | 37600 | 37500 | 85 |
| 422 | 20240805 | 130500 | 4418910500 | 37550 | 37400 | 37550 | 37200 | 441 |
| 423 | 20240805 | 130400 | 4402397800 | 37150 | 37300 | 37450 | 37000 | 1976 |
| 424 | 20240805 | 130300 | 4328904000 | 37300 | 37400 | 37450 | 37300 | 486 |
| 425 | 20240805 | 130200 | 4310741550 | 37550 | 37550 | 37550 | 37550 | 2 |
| 426 | 20240805 | 130100 | 4310666450 | 37550 | 37550 | 37550 | 37200 | 3084 |
| 427 | 20240805 | 130000 | 4195590150 | 37600 | 37550 | 37600 | 37500 | 490 |
| 428 | 20240805 | 125900 | 4177181600 | 37550 | 37450 | 37550 | 37450 | 591 |
| 429 | 20240805 | 125800 | 4155010000 | 37500 | 37500 | 37600 | 37450 | 149 |
| 430 | 20240805 | 125700 | 4149420250 | 37500 | 37650 | 37650 | 37500 | 177 |
| 431 | 20240805 | 125600 | 4142778500 | 37650 | 37500 | 37650 | 37500 | 51 |
| 432 | 20240805 | 125500 | 4140865700 | 37500 | 37550 | 37700 | 37500 | 350 |
| 433 | 20240805 | 125400 | 4127729250 | 37550 | 37700 | 37750 | 37550 | 822 |
| 434 | 20240805 | 125300 | 4096812400 | 37700 | 37750 | 37800 | 37500 | 1028 |
| 435 | 20240805 | 125200 | 4058119300 | 37750 | 37750 | 37800 | 37700 | 411 |
| 436 | 20240805 | 125100 | 4042608600 | 37750 | 37750 | 37750 | 37700 | 88 |
| 437 | 20240805 | 125000 | 4039288150 | 37750 | 37800 | 37800 | 37650 | 194 |
| 438 | 20240805 | 124900 | 4031965700 | 37850 | 37850 | 37850 | 37500 | 1516 |
| 439 | 20240805 | 124800 | 3974859250 | 37850 | 37650 | 37900 | 37650 | 88 |
| 440 | 20240805 | 124700 | 3971537050 | 37900 | 37750 | 37950 | 37600 | 898 |
| 441 | 20240805 | 124600 | 3937629850 | 37950 | 37750 | 37950 | 37750 | 323 |
| 442 | 20240805 | 124500 | 3925426100 | 37750 | 37950 | 37950 | 37750 | 834 |
| 443 | 20240805 | 124400 | 3893860150 | 37800 | 37800 | 37900 | 37800 | 714 |
| 444 | 20240805 | 124300 | 3866848450 | 37800 | 37850 | 37850 | 37800 | 49 |
| 445 | 20240805 | 124200 | 3864993850 | 37950 | 37700 | 37950 | 37700 | 1724 |
| 446 | 20240805 | 124100 | 3799717250 | 37800 | 37750 | 37850 | 37650 | 1026 |
| 447 | 20240805 | 124000 | 3760971100 | 37800 | 37900 | 37900 | 37800 | 76 |
| 448 | 20240805 | 123900 | 3758095900 | 37900 | 37850 | 37900 | 37700 | 94 |
| 449 | 20240805 | 123800 | 3754541800 | 37750 | 37750 | 37750 | 37750 | 49 |
| 450 | 20240805 | 123700 | 3752692050 | 37750 | 37800 | 37800 | 37750 | 169 |
| 451 | 20240805 | 123600 | 3746307800 | 37900 | 37850 | 37900 | 37850 | 299 |
| 452 | 20240805 | 123500 | 3734980350 | 37900 | 37750 | 37900 | 37700 | 369 |
| 453 | 20240805 | 123400 | 3721056100 | 37700 | 37750 | 37900 | 37700 | 386 |
| 454 | 20240805 | 123300 | 3706493500 | 37800 | 38000 | 38000 | 37800 | 1516 |
| 455 | 20240805 | 123200 | 3649117900 | 38050 | 38050 | 38050 | 38050 | 2 |
| 456 | 20240805 | 123100 | 3649041800 | 37950 | 37950 | 37950 | 37950 | 50 |
| 457 | 20240805 | 123000 | 3647144300 | 37950 | 38100 | 38100 | 37950 | 520 |
| 458 | 20240805 | 122900 | 3627369600 | 38150 | 38150 | 38150 | 38150 | 193 |
| 459 | 20240805 | 122800 | 3620006650 | 38200 | 38200 | 38250 | 38200 | 14 |
| 460 | 20240805 | 122700 | 3619471750 | 38150 | 38150 | 38150 | 38150 | 49 |
| 461 | 20240805 | 122600 | 3617602400 | 38150 | 38150 | 38150 | 38150 | 65 |
| 462 | 20240805 | 122500 | 3615122650 | 38250 | 38250 | 38250 | 38250 | 271 |
| 463 | 20240805 | 122400 | 3604756900 | 38250 | 38150 | 38250 | 38150 | 599 |
| 464 | 20240805 | 122300 | 3581859300 | 38200 | 38250 | 38250 | 38200 | 174 |
| 465 | 20240805 | 122200 | 3575211400 | 38250 | 38150 | 38300 | 38150 | 1252 |
| 466 | 20240805 | 122100 | 3527279350 | 38200 | 38000 | 38200 | 37950 | 114 |
| 467 | 20240805 | 122000 | 3522937250 | 38150 | 38100 | 38150 | 38100 | 60 |
| 468 | 20240805 | 121900 | 3520648900 | 37950 | 38000 | 38000 | 37950 | 154 |
| 469 | 20240805 | 121800 | 3514801400 | 37950 | 37950 | 38000 | 37950 | 386 |
| 470 | 20240805 | 121700 | 3500135200 | 37950 | 38300 | 38300 | 37950 | 4428 |
| 471 | 20240805 | 121600 | 3331674950 | 38150 | 38350 | 38350 | 38150 | 81 |
| 472 | 20240805 | 121500 | 3328574800 | 38150 | 38200 | 38300 | 38150 | 432 |
| 473 | 20240805 | 121400 | 3312064950 | 38200 | 38100 | 38200 | 38100 | 533 |
| 474 | 20240805 | 121300 | 3291749850 | 38100 | 38200 | 38250 | 38100 | 1153 |
| 475 | 20240805 | 121200 | 3247781050 | 38250 | 38300 | 38350 | 38250 | 640 |
| 476 | 20240805 | 121100 | 3223274550 | 38300 | 38400 | 38400 | 38300 | 483 |
| 477 | 20240805 | 121000 | 3204751000 | 38350 | 38400 | 38400 | 38350 | 743 |
| 478 | 20240805 | 120900 | 3176221000 | 38450 | 38500 | 38500 | 38450 | 593 |
| 479 | 20240805 | 120800 | 3153408850 | 38500 | 38550 | 38550 | 38500 | 166 |
| 480 | 20240805 | 120700 | 3147009950 | 38550 | 38550 | 38550 | 38550 | 153 |
| 481 | 20240805 | 120600 | 3141111800 | 38550 | 38650 | 38650 | 38550 | 518 |
| 482 | 20240805 | 120500 | 3121109050 | 38650 | 38700 | 38700 | 38650 | 71 |
| 483 | 20240805 | 120400 | 3118364850 | 38750 | 38700 | 38750 | 38700 | 172 |
| 484 | 20240805 | 120300 | 3111707450 | 38750 | 38800 | 38800 | 38750 | 486 |
| 485 | 20240805 | 120200 | 3092850800 | 38900 | 38950 | 38950 | 38900 | 44 |
| 486 | 20240805 | 120100 | 3091138700 | 38900 | 38550 | 38900 | 38550 | 2168 |
| 487 | 20240805 | 120000 | 3007360250 | 38550 | 38550 | 38550 | 38550 | 5 |
| 488 | 20240805 | 115900 | 3007167500 | 38550 | 38550 | 38550 | 38500 | 32 |
| 489 | 20240805 | 115800 | 3005935400 | 38500 | 38500 | 38500 | 38500 | 20 |
| 490 | 20240805 | 115700 | 3005165400 | 38500 | 38500 | 38500 | 38500 | 47 |
| 491 | 20240805 | 115600 | 3003355900 | 38450 | 38450 | 38450 | 38450 | 160 |
| 492 | 20240805 | 115500 | 2997203900 | 38500 | 38550 | 38550 | 38500 | 12 |
| 493 | 20240805 | 115400 | 2996741850 | 38600 | 38500 | 38600 | 38500 | 141 |
| 494 | 20240805 | 115300 | 2991305100 | 38500 | 38500 | 38500 | 38500 | 11 |
| 495 | 20240805 | 115200 | 2990881600 | 38500 | 38600 | 38600 | 38500 | 411 |
| 496 | 20240805 | 115100 | 2975040550 | 38550 | 38600 | 38600 | 38550 | 12 |
| 497 | 20240805 | 115000 | 2974577850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 498 | 20240805 | 114900 | 2974577850 | 38600 | 38600 | 38600 | 38600 | 0 |
| 499 | 20240805 | 114800 | 2974577850 | 38600 | 38550 | 38600 | 38550 | 32 |
| 500 | 20240805 | 114700 | 2973344200 | 38550 | 38550 | 38550 | 38550 | 1 |
| 501 | 20240805 | 114600 | 2973305650 | 38550 | 38550 | 38550 | 38550 | 263 |
| 502 | 20240805 | 114500 | 2963167000 | 38550 | 38550 | 38550 | 38550 | 37 |
| 503 | 20240805 | 114400 | 2961740650 | 38550 | 38600 | 38600 | 38550 | 19 |
| 504 | 20240805 | 114300 | 2961007300 | 38600 | 38550 | 38600 | 38550 | 63 |
| 505 | 20240805 | 114200 | 2958578000 | 38650 | 38600 | 38650 | 38600 | 42 |
| 506 | 20240805 | 114100 | 2956955700 | 38600 | 38650 | 38650 | 38600 | 110 |
| 507 | 20240805 | 114000 | 2952709600 | 38600 | 38650 | 38650 | 38600 | 16 |
| 508 | 20240805 | 113900 | 2952091250 | 38700 | 38700 | 38700 | 38700 | 90 |
| 509 | 20240805 | 113800 | 2948608250 | 38700 | 38750 | 38750 | 38700 | 41 |
| 510 | 20240805 | 113700 | 2947021050 | 38750 | 38800 | 38800 | 38750 | 158 |
| 511 | 20240805 | 113600 | 2940898400 | 38800 | 38850 | 38850 | 38800 | 110 |
| 512 | 20240805 | 113500 | 2936630350 | 38800 | 38800 | 38850 | 38800 | 106 |
| 513 | 20240805 | 113400 | 2932517400 | 38850 | 38900 | 38900 | 38850 | 463 |
| 514 | 20240805 | 113300 | 2914515100 | 38900 | 38900 | 38900 | 38900 | 12 |
| 515 | 20240805 | 113200 | 2914048300 | 38900 | 38950 | 38950 | 38900 | 699 |
| 516 | 20240805 | 113100 | 2886846550 | 38950 | 39000 | 39000 | 38950 | 38 |
| 517 | 20240805 | 113000 | 2885365850 | 39000 | 39000 | 39000 | 39000 | 24 |
| 518 | 20240805 | 112900 | 2884429850 | 39050 | 39000 | 39050 | 39000 | 231 |
| 519 | 20240805 | 112800 | 2875420350 | 38950 | 38950 | 38950 | 38950 | 0 |
| 520 | 20240805 | 112700 | 2875420350 | 38950 | 38950 | 38950 | 38950 | 74 |
| 521 | 20240805 | 112600 | 2872538050 | 38900 | 38950 | 38950 | 38900 | 115 |
| 522 | 20240805 | 112500 | 2868062050 | 38950 | 38900 | 38950 | 38900 | 175 |
| 523 | 20240805 | 112400 | 2861250300 | 38900 | 38900 | 38900 | 38900 | 33 |
| 524 | 20240805 | 112300 | 2859966600 | 38900 | 38800 | 39100 | 38800 | 1668 |
| 525 | 20240805 | 112200 | 2795063850 | 38700 | 38500 | 38750 | 38500 | 775 |
| 526 | 20240805 | 112100 | 2765077600 | 38500 | 38500 | 38500 | 38500 | 10 |
| 527 | 20240805 | 112000 | 2764692600 | 38550 | 38600 | 38600 | 38550 | 44 |
| 528 | 20240805 | 111900 | 2762996200 | 38550 | 38550 | 38600 | 38550 | 47 |
| 529 | 20240805 | 111800 | 2761183350 | 38450 | 38450 | 38600 | 38400 | 228 |
| 530 | 20240805 | 111700 | 2752405050 | 38400 | 38450 | 38450 | 38400 | 161 |
| 531 | 20240805 | 111600 | 2746220100 | 38450 | 38450 | 38450 | 38450 | 187 |
| 532 | 20240805 | 111500 | 2739029950 | 38450 | 38450 | 38450 | 38450 | 114 |
| 533 | 20240805 | 111400 | 2734646650 | 38450 | 38550 | 38550 | 38450 | 162 |
| 534 | 20240805 | 111300 | 2728410050 | 38550 | 38550 | 38550 | 38550 | 1 |
| 535 | 20240805 | 111200 | 2728371500 | 38550 | 38400 | 38850 | 38400 | 891 |
| 536 | 20240805 | 111100 | 2694019800 | 38400 | 38600 | 38600 | 38400 | 804 |
| 537 | 20240805 | 111000 | 2663096400 | 38650 | 38650 | 38650 | 38650 | 327 |
| 538 | 20240805 | 110900 | 2650457850 | 38650 | 38500 | 38650 | 38500 | 277 |
| 539 | 20240805 | 110800 | 2639779550 | 38450 | 38500 | 38500 | 38450 | 305 |
| 540 | 20240805 | 110700 | 2628044550 | 38500 | 38550 | 38550 | 38450 | 1178 |
| 541 | 20240805 | 110600 | 2582708600 | 38550 | 38700 | 38700 | 38550 | 2582 |
| 542 | 20240805 | 110500 | 2482971550 | 38750 | 38750 | 38750 | 38700 | 59 |
| 543 | 20240805 | 110400 | 2480687800 | 38750 | 38750 | 38750 | 38750 | 58 |
| 544 | 20240805 | 110300 | 2478440300 | 38800 | 38800 | 38800 | 38800 | 48 |
| 545 | 20240805 | 110200 | 2476577900 | 38700 | 38800 | 38800 | 38700 | 9 |
| 546 | 20240805 | 110100 | 2476229150 | 38800 | 38750 | 38800 | 38750 | 372 |
| 547 | 20240805 | 110000 | 2461814000 | 38750 | 38850 | 38900 | 38750 | 410 |
| 548 | 20240805 | 105900 | 2445902700 | 38850 | 38850 | 38850 | 38850 | 2 |
| 549 | 20240805 | 105800 | 2445825000 | 38800 | 39000 | 39000 | 38800 | 212 |
| 550 | 20240805 | 105700 | 2437589250 | 38850 | 39050 | 39050 | 38850 | 32 |
| 551 | 20240805 | 105600 | 2436343000 | 39000 | 38900 | 39050 | 38900 | 4 |
| 552 | 20240805 | 105500 | 2436187050 | 38900 | 38900 | 39000 | 38900 | 102 |
| 553 | 20240805 | 105400 | 2432214350 | 39000 | 38850 | 39000 | 38850 | 29 |
| 554 | 20240805 | 105300 | 2431086200 | 38850 | 38900 | 38950 | 38850 | 124 |
| 555 | 20240805 | 105200 | 2426263400 | 38900 | 38850 | 38900 | 38850 | 23 |
| 556 | 20240805 | 105100 | 2425369650 | 38900 | 38950 | 39050 | 38900 | 240 |
| 557 | 20240805 | 105000 | 2416032800 | 38900 | 38950 | 38950 | 38900 | 4 |
| 558 | 20240805 | 104900 | 2415877100 | 38950 | 39000 | 39000 | 38950 | 30 |
| 559 | 20240805 | 104800 | 2414708500 | 38950 | 38950 | 38950 | 38950 | 24 |
| 560 | 20240805 | 104700 | 2413773700 | 38900 | 38800 | 38900 | 38800 | 98 |
| 561 | 20240805 | 104600 | 2409965700 | 38800 | 38900 | 38900 | 38800 | 137 |
| 562 | 20240805 | 104500 | 2404649400 | 38950 | 38900 | 38950 | 38850 | 151 |
| 563 | 20240805 | 104400 | 2398781300 | 38850 | 38900 | 38900 | 38850 | 62 |
| 564 | 20240805 | 104300 | 2396372200 | 38950 | 39100 | 39150 | 38950 | 631 |
| 565 | 20240805 | 104200 | 2371739650 | 39200 | 39200 | 39200 | 39200 | 0 |
| 566 | 20240805 | 104100 | 2371739650 | 39200 | 39100 | 39200 | 39100 | 66 |
| 567 | 20240805 | 104000 | 2369158050 | 39000 | 38900 | 39000 | 38900 | 1413 |
| 568 | 20240805 | 103900 | 2314055950 | 39000 | 38850 | 39000 | 38850 | 301 |
| 569 | 20240805 | 103800 | 2302324200 | 38850 | 38950 | 38950 | 38850 | 68 |
| 570 | 20240805 | 103700 | 2299679250 | 38800 | 38800 | 38800 | 38800 | 0 |
| 571 | 20240805 | 103600 | 2299679250 | 38800 | 38800 | 38800 | 38750 | 253 |
| 572 | 20240805 | 103500 | 2289864450 | 38800 | 38800 | 38800 | 38700 | 662 |
| 573 | 20240805 | 103400 | 2264218100 | 38800 | 39050 | 39050 | 38750 | 1112 |
| 574 | 20240805 | 103300 | 2221016850 | 39100 | 39100 | 39100 | 39100 | 1 |
| 575 | 20240805 | 103200 | 2220977750 | 38900 | 38850 | 38900 | 38850 | 152 |
| 576 | 20240805 | 103100 | 2215065000 | 38900 | 38900 | 39000 | 38900 | 1114 |
| 577 | 20240805 | 103000 | 2171728900 | 38850 | 38900 | 38900 | 38850 | 43 |
| 578 | 20240805 | 102900 | 2170056250 | 38900 | 38900 | 38900 | 38900 | 326 |
| 579 | 20240805 | 102800 | 2157374850 | 38800 | 38850 | 38900 | 38800 | 485 |
| 580 | 20240805 | 102700 | 2138546200 | 38850 | 38950 | 38950 | 38850 | 579 |
| 581 | 20240805 | 102600 | 2116013600 | 39000 | 39050 | 39050 | 39000 | 57 |
| 582 | 20240805 | 102500 | 2113790550 | 39000 | 39050 | 39050 | 39000 | 828 |
| 583 | 20240805 | 102400 | 2081483900 | 39050 | 39100 | 39150 | 39050 | 75 |
| 584 | 20240805 | 102300 | 2078551400 | 39100 | 39250 | 39250 | 39100 | 257 |
| 585 | 20240805 | 102200 | 2068493050 | 39300 | 39400 | 39400 | 39250 | 218 |
| 586 | 20240805 | 102100 | 2059925500 | 39450 | 39450 | 39450 | 39450 | 2 |
| 587 | 20240805 | 102000 | 2059846600 | 39450 | 39450 | 39450 | 39450 | 1 |
| 588 | 20240805 | 101900 | 2059807150 | 39450 | 39550 | 39550 | 39450 | 145 |
| 589 | 20240805 | 101800 | 2054080650 | 39550 | 39300 | 39550 | 39300 | 981 |
| 590 | 20240805 | 101700 | 2015347000 | 39350 | 39400 | 39400 | 39350 | 51 |
| 591 | 20240805 | 101600 | 2013340100 | 39400 | 39450 | 39450 | 39400 | 209 |
| 592 | 20240805 | 101500 | 2005103650 | 39450 | 39300 | 39450 | 39300 | 302 |
| 593 | 20240805 | 101400 | 1993217900 | 39350 | 39250 | 39350 | 39150 | 898 |
| 594 | 20240805 | 101300 | 1957964550 | 39250 | 39250 | 39300 | 39250 | 23 |
| 595 | 20240805 | 101200 | 1957061750 | 39200 | 39300 | 39300 | 39200 | 356 |
| 596 | 20240805 | 101100 | 1943097800 | 39350 | 39350 | 39350 | 39350 | 1 |
| 597 | 20240805 | 101000 | 1943058450 | 39350 | 39350 | 39350 | 39300 | 136 |
| 598 | 20240805 | 100900 | 1937712750 | 39400 | 39400 | 39400 | 39350 | 169 |
| 599 | 20240805 | 100800 | 1931059900 | 39450 | 39450 | 39450 | 39400 | 677 |
| 600 | 20240805 | 100700 | 1904386000 | 39400 | 39300 | 39450 | 39300 | 295 |
| 601 | 20240805 | 100600 | 1892760500 | 39300 | 39400 | 39400 | 39250 | 553 |
| 602 | 20240805 | 100500 | 1871048100 | 39300 | 39300 | 39350 | 39300 | 400 |
| 603 | 20240805 | 100400 | 1855323000 | 39350 | 39300 | 39400 | 39300 | 114 |
| 604 | 20240805 | 100300 | 1850842300 | 39300 | 39400 | 39400 | 39300 | 205 |
| 605 | 20240805 | 100200 | 1842778800 | 39400 | 39400 | 39450 | 39400 | 635 |
| 606 | 20240805 | 100100 | 1817759750 | 39400 | 39450 | 39450 | 39300 | 269 |
| 607 | 20240805 | 100000 | 1807164050 | 39450 | 39450 | 39450 | 39450 | 155 |
| 608 | 20240805 | 095900 | 1801049300 | 39450 | 39400 | 39450 | 39400 | 109 |
| 609 | 20240805 | 095800 | 1796749700 | 39400 | 39450 | 39450 | 39300 | 215 |
| 610 | 20240805 | 095700 | 1788272100 | 39450 | 39400 | 39450 | 39400 | 24 |
| 611 | 20240805 | 095600 | 1787326350 | 39450 | 39400 | 39450 | 39400 | 35 |
| 612 | 20240805 | 095500 | 1785946950 | 39100 | 39350 | 39350 | 39100 | 664 |
| 613 | 20240805 | 095400 | 1759881000 | 39400 | 39550 | 39550 | 39400 | 239 |
| 614 | 20240805 | 095300 | 1750453550 | 39450 | 39450 | 39450 | 39450 | 606 |
| 615 | 20240805 | 095200 | 1726546850 | 39450 | 39400 | 39450 | 39350 | 461 |
| 616 | 20240805 | 095100 | 1708377700 | 39350 | 39450 | 39450 | 39350 | 611 |
| 617 | 20240805 | 095000 | 1684284800 | 39500 | 39550 | 39550 | 39500 | 5 |
| 618 | 20240805 | 094900 | 1684087250 | 39600 | 39500 | 39600 | 39450 | 852 |
| 619 | 20240805 | 094800 | 1650439750 | 39500 | 39550 | 39600 | 39500 | 151 |
| 620 | 20240805 | 094700 | 1644467900 | 39550 | 39550 | 39550 | 39550 | 31 |
| 621 | 20240805 | 094600 | 1643241850 | 39550 | 39550 | 39650 | 39500 | 577 |
| 622 | 20240805 | 094500 | 1620392650 | 39650 | 39650 | 39650 | 39550 | 72 |
| 623 | 20240805 | 094400 | 1617539800 | 39550 | 39650 | 39650 | 39550 | 386 |
| 624 | 20240805 | 094300 | 1602273400 | 39650 | 39700 | 39700 | 39600 | 194 |
| 625 | 20240805 | 094200 | 1594586250 | 39700 | 39800 | 39800 | 39650 | 349 |
| 626 | 20240805 | 094100 | 1580731600 | 39800 | 39750 | 39800 | 39700 | 51 |
| 627 | 20240805 | 094000 | 1578703500 | 39700 | 39600 | 39700 | 39600 | 180 |
| 628 | 20240805 | 093900 | 1571562100 | 39600 | 39600 | 39600 | 39600 | 164 |
| 629 | 20240805 | 093800 | 1565067700 | 39600 | 39700 | 39700 | 39600 | 341 |
| 630 | 20240805 | 093700 | 1551544400 | 39700 | 39750 | 39750 | 39700 | 406 |
| 631 | 20240805 | 093600 | 1535409200 | 39750 | 39850 | 39850 | 39750 | 60 |
| 632 | 20240805 | 093500 | 1533022850 | 39850 | 39800 | 39850 | 39800 | 146 |
| 633 | 20240805 | 093400 | 1527210550 | 39800 | 39800 | 39850 | 39750 | 192 |
| 634 | 20240805 | 093300 | 1519567500 | 39800 | 39600 | 39850 | 39600 | 1123 |
| 635 | 20240805 | 093200 | 1475008650 | 39500 | 39550 | 39550 | 39500 | 163 |
| 636 | 20240805 | 093100 | 1468563000 | 39550 | 39750 | 39800 | 39500 | 657 |
| 637 | 20240805 | 093000 | 1442510100 | 39750 | 39700 | 39850 | 39700 | 459 |
| 638 | 20240805 | 092900 | 1424240150 | 39800 | 39700 | 39800 | 39700 | 96 |
| 639 | 20240805 | 092800 | 1420426700 | 39700 | 39750 | 39750 | 39700 | 204 |
| 640 | 20240805 | 092700 | 1412327250 | 39750 | 39550 | 39750 | 39550 | 869 |
| 641 | 20240805 | 092600 | 1377883800 | 39600 | 39600 | 39600 | 39600 | 103 |
| 642 | 20240805 | 092500 | 1373805000 | 39550 | 39400 | 39550 | 39400 | 181 |
| 643 | 20240805 | 092400 | 1366663050 | 39400 | 39450 | 39550 | 39350 | 660 |
| 644 | 20240805 | 092300 | 1340641650 | 39450 | 39250 | 39450 | 39250 | 1415 |
| 645 | 20240805 | 092200 | 1285018450 | 39250 | 39200 | 39300 | 39050 | 538 |
| 646 | 20240805 | 092100 | 1263919300 | 39200 | 38950 | 39200 | 38900 | 1626 |
| 647 | 20240805 | 092000 | 1200308350 | 38950 | 39000 | 39000 | 38950 | 444 |
| 648 | 20240805 | 091900 | 1183000900 | 39000 | 39000 | 39050 | 38900 | 1327 |
| 649 | 20240805 | 091800 | 1131287500 | 39050 | 39100 | 39100 | 39000 | 326 |
| 650 | 20240805 | 091700 | 1118563450 | 39100 | 39100 | 39100 | 39000 | 1026 |
| 651 | 20240805 | 091600 | 1078528800 | 39100 | 39000 | 39100 | 39000 | 784 |
| 652 | 20240805 | 091500 | 1047891250 | 39050 | 39000 | 39100 | 39000 | 1561 |
| 653 | 20240805 | 091400 | 986951400 | 38900 | 38850 | 39000 | 38800 | 126 |
| 654 | 20240805 | 091300 | 982051100 | 38850 | 38950 | 38950 | 38800 | 728 |
| 655 | 20240805 | 091200 | 953749900 | 39000 | 39050 | 39100 | 39000 | 1270 |
| 656 | 20240805 | 091100 | 904214650 | 39000 | 38900 | 39050 | 38750 | 2859 |
| 657 | 20240805 | 091000 | 793216200 | 38900 | 38650 | 38900 | 38600 | 3128 |
| 658 | 20240805 | 090900 | 672010900 | 38600 | 38700 | 38700 | 38550 | 2091 |
| 659 | 20240805 | 090800 | 591217650 | 38800 | 38750 | 38800 | 38700 | 1591 |
| 660 | 20240805 | 090700 | 529588700 | 38700 | 38800 | 38800 | 38650 | 2504 |
| 661 | 20240805 | 090600 | 432550400 | 38850 | 38850 | 38850 | 38800 | 1681 |
| 662 | 20240805 | 090500 | 367318450 | 38850 | 38950 | 39050 | 38850 | 502 |
| 663 | 20240805 | 090400 | 347805350 | 38950 | 39150 | 39150 | 38900 | 1461 |
| 664 | 20240805 | 090300 | 290920200 | 39150 | 38850 | 39200 | 38800 | 1639 |
| 665 | 20240805 | 090200 | 227009600 | 38800 | 39200 | 39200 | 38800 | 2405 |
| 666 | 20240805 | 090100 | 133306050 | 39250 | 39300 | 39450 | 38900 | 1399 |
| 667 | 20240805 | 090000 | 78541500 | 39450 | 39300 | 40250 | 39150 | 1984 |