36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 202800 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 1114 |
| 3 | 20240806 | 202700 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 4 | 20240806 | 202600 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 5 | 20240806 | 202500 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 6 | 20240806 | 202400 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 7 | 20240806 | 202300 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 8 | 20240806 | 202200 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 9 | 20240806 | 202100 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 10 | 20240806 | 202000 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 11 | 20240806 | 201900 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 12 | 20240806 | 201800 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 13 | 20240806 | 201700 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 14 | 20240806 | 201600 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 15 | 20240806 | 201500 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 16 | 20240806 | 201400 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 17 | 20240806 | 201300 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 18 | 20240806 | 201200 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 19 | 20240806 | 201100 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 20 | 20240806 | 201000 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 21 | 20240806 | 200900 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 22 | 20240806 | 200800 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 23 | 20240806 | 200700 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 24 | 20240806 | 200600 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 25 | 20240806 | 200500 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 26 | 20240806 | 200400 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 27 | 20240806 | 200300 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 28 | 20240806 | 200200 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 29 | 20240806 | 200100 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 30 | 20240806 | 200000 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 31 | 20240806 | 195900 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 32 | 20240806 | 195800 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 1114 |
| 33 | 20240806 | 195700 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 34 | 20240806 | 195600 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 35 | 20240806 | 195500 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 36 | 20240806 | 195400 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 37 | 20240806 | 195300 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 38 | 20240806 | 195200 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 39 | 20240806 | 195100 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 40 | 20240806 | 195000 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 41 | 20240806 | 194900 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 42 | 20240806 | 194800 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 43 | 20240806 | 194700 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 44 | 20240806 | 194600 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 45 | 20240806 | 194500 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 46 | 20240806 | 194400 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 47 | 20240806 | 194300 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 48 | 20240806 | 194200 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 49 | 20240806 | 194100 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 50 | 20240806 | 194000 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 51 | 20240806 | 193900 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 52 | 20240806 | 193800 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 53 | 20240806 | 193700 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 54 | 20240806 | 193600 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 55 | 20240806 | 193500 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 56 | 20240806 | 193400 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 57 | 20240806 | 193300 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 58 | 20240806 | 193200 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 59 | 20240806 | 193100 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 60 | 20240806 | 193000 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 61 | 20240806 | 192900 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 62 | 20240806 | 192800 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 1114 |
| 63 | 20240806 | 192700 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 64 | 20240806 | 192600 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 65 | 20240806 | 192500 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 66 | 20240806 | 192400 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 67 | 20240806 | 192300 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 68 | 20240806 | 192200 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 69 | 20240806 | 192100 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 70 | 20240806 | 192000 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 71 | 20240806 | 191900 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 72 | 20240806 | 191800 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 73 | 20240806 | 191700 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 74 | 20240806 | 191600 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 75 | 20240806 | 191500 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 76 | 20240806 | 191400 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 77 | 20240806 | 191300 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 78 | 20240806 | 191200 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 79 | 20240806 | 191100 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 80 | 20240806 | 191000 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 81 | 20240806 | 190900 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 82 | 20240806 | 190800 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 83 | 20240806 | 190700 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 84 | 20240806 | 190600 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 85 | 20240806 | 190500 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 86 | 20240806 | 190400 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 87 | 20240806 | 190300 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 88 | 20240806 | 190200 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 89 | 20240806 | 190100 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 90 | 20240806 | 190000 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 91 | 20240806 | 185900 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 92 | 20240806 | 185800 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 1114 |
| 93 | 20240806 | 185700 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 94 | 20240806 | 185600 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 95 | 20240806 | 185500 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 96 | 20240806 | 185400 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 97 | 20240806 | 185300 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 98 | 20240806 | 185200 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 99 | 20240806 | 185100 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 100 | 20240806 | 185000 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 101 | 20240806 | 184900 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 102 | 20240806 | 184800 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 103 | 20240806 | 184700 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 104 | 20240806 | 184600 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 105 | 20240806 | 184500 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 106 | 20240806 | 184400 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 107 | 20240806 | 184300 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 108 | 20240806 | 184200 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 109 | 20240806 | 184100 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 110 | 20240806 | 184000 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 111 | 20240806 | 183900 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 112 | 20240806 | 183800 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 113 | 20240806 | 183700 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 114 | 20240806 | 183600 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 115 | 20240806 | 183500 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 116 | 20240806 | 183400 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 117 | 20240806 | 183300 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 118 | 20240806 | 183200 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 119 | 20240806 | 183100 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 120 | 20240806 | 183000 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 121 | 20240806 | 182900 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 122 | 20240806 | 182800 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 1114 |
| 123 | 20240806 | 182700 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 124 | 20240806 | 182600 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 125 | 20240806 | 182500 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 126 | 20240806 | 182400 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 127 | 20240806 | 182300 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 128 | 20240806 | 182200 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 129 | 20240806 | 182100 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 130 | 20240806 | 182000 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 131 | 20240806 | 181900 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 132 | 20240806 | 181800 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 133 | 20240806 | 181700 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 134 | 20240806 | 181600 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 135 | 20240806 | 181500 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 136 | 20240806 | 181400 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 137 | 20240806 | 181300 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 138 | 20240806 | 181200 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 139 | 20240806 | 181100 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 140 | 20240806 | 181000 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 141 | 20240806 | 180900 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 142 | 20240806 | 180800 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 143 | 20240806 | 180700 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 144 | 20240806 | 180600 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 145 | 20240806 | 180500 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 146 | 20240806 | 180400 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 147 | 20240806 | 180300 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 148 | 20240806 | 180200 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 149 | 20240806 | 180100 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 150 | 20240806 | 180000 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 151 | 20240806 | 175900 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 152 | 20240806 | 175800 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 1114 |
| 153 | 20240806 | 175700 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 154 | 20240806 | 175600 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 155 | 20240806 | 175500 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 156 | 20240806 | 175400 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 157 | 20240806 | 175300 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 158 | 20240806 | 175200 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 159 | 20240806 | 175100 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 160 | 20240806 | 175000 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 161 | 20240806 | 174900 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 162 | 20240806 | 174800 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 163 | 20240806 | 174700 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 164 | 20240806 | 174600 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 165 | 20240806 | 174500 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 166 | 20240806 | 174400 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 167 | 20240806 | 174300 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 168 | 20240806 | 174200 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 169 | 20240806 | 174100 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 170 | 20240806 | 174000 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 171 | 20240806 | 173900 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 172 | 20240806 | 173800 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 173 | 20240806 | 173700 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 174 | 20240806 | 173600 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 175 | 20240806 | 173500 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 176 | 20240806 | 173400 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 177 | 20240806 | 173300 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 178 | 20240806 | 173200 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 179 | 20240806 | 173100 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 180 | 20240806 | 173000 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 181 | 20240806 | 172900 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 182 | 20240806 | 172800 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 1114 |
| 183 | 20240806 | 172700 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 184 | 20240806 | 172600 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 185 | 20240806 | 172500 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 186 | 20240806 | 172400 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 187 | 20240806 | 172300 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 188 | 20240806 | 172200 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 189 | 20240806 | 172100 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 190 | 20240806 | 172000 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 191 | 20240806 | 171900 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 192 | 20240806 | 171800 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 193 | 20240806 | 171700 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 194 | 20240806 | 171600 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 195 | 20240806 | 171500 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 196 | 20240806 | 171400 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 197 | 20240806 | 171300 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 198 | 20240806 | 171200 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 199 | 20240806 | 171100 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 200 | 20240806 | 171000 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 201 | 20240806 | 170900 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 202 | 20240806 | 170800 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 203 | 20240806 | 170700 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 204 | 20240806 | 170600 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 205 | 20240806 | 170500 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 206 | 20240806 | 170400 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 207 | 20240806 | 170300 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 208 | 20240806 | 170200 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 209 | 20240806 | 170100 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 210 | 20240806 | 170000 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 211 | 20240806 | 165900 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 212 | 20240806 | 165800 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 1114 |
| 213 | 20240806 | 165700 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 214 | 20240806 | 165600 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 215 | 20240806 | 165500 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 216 | 20240806 | 165400 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 217 | 20240806 | 165300 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 218 | 20240806 | 165200 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 219 | 20240806 | 165100 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 220 | 20240806 | 165000 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 221 | 20240806 | 164900 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 222 | 20240806 | 164800 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 223 | 20240806 | 164700 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 224 | 20240806 | 164600 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 225 | 20240806 | 164500 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 226 | 20240806 | 164400 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 227 | 20240806 | 164300 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 228 | 20240806 | 164200 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 229 | 20240806 | 164100 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 230 | 20240806 | 164000 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 231 | 20240806 | 163900 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 232 | 20240806 | 163800 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 233 | 20240806 | 163700 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 234 | 20240806 | 163600 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 235 | 20240806 | 163500 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 236 | 20240806 | 163400 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 237 | 20240806 | 163300 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 238 | 20240806 | 163200 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 239 | 20240806 | 163100 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 240 | 20240806 | 163000 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 241 | 20240806 | 162900 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 242 | 20240806 | 162800 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 1114 |
| 243 | 20240806 | 162700 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 244 | 20240806 | 162600 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 245 | 20240806 | 162500 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 246 | 20240806 | 162400 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 247 | 20240806 | 162300 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 248 | 20240806 | 162200 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 249 | 20240806 | 162100 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 250 | 20240806 | 162000 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 251 | 20240806 | 161900 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 252 | 20240806 | 161800 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 253 | 20240806 | 161700 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 254 | 20240806 | 161600 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 255 | 20240806 | 161500 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 256 | 20240806 | 161400 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 257 | 20240806 | 161300 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 258 | 20240806 | 161200 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 259 | 20240806 | 161100 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 260 | 20240806 | 161000 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 261 | 20240806 | 160900 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 262 | 20240806 | 160800 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 263 | 20240806 | 160700 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 264 | 20240806 | 160600 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 265 | 20240806 | 160500 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 266 | 20240806 | 160400 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 267 | 20240806 | 160300 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 268 | 20240806 | 160200 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 269 | 20240806 | 160100 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 270 | 20240806 | 160000 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 271 | 20240806 | 155900 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 272 | 20240806 | 155800 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 1114 |
| 273 | 20240806 | 155700 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 274 | 20240806 | 155600 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 275 | 20240806 | 155500 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 276 | 20240806 | 155400 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 277 | 20240806 | 155300 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 278 | 20240806 | 155200 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 279 | 20240806 | 155100 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 280 | 20240806 | 155000 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 281 | 20240806 | 154900 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 282 | 20240806 | 154800 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 283 | 20240806 | 154700 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 284 | 20240806 | 154600 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 285 | 20240806 | 154500 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 286 | 20240806 | 154400 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 287 | 20240806 | 154300 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 288 | 20240806 | 154200 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 289 | 20240806 | 154100 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 290 | 20240806 | 154000 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 291 | 20240806 | 153900 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 292 | 20240806 | 153800 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 293 | 20240806 | 153700 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 294 | 20240806 | 153600 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 295 | 20240806 | 153500 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 296 | 20240806 | 153400 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 297 | 20240806 | 153300 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 298 | 20240806 | 153200 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 299 | 20240806 | 153100 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 300 | 20240806 | 153000 | 4085228000 | 26400 | 26400 | 26400 | 26400 | 1114 |
| 301 | 20240806 | 152900 | 4055818400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 302 | 20240806 | 152800 | 4055818400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 303 | 20240806 | 152700 | 4055818400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 304 | 20240806 | 152600 | 4055818400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 305 | 20240806 | 152500 | 4055818400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 306 | 20240806 | 152400 | 4055818400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 307 | 20240806 | 152300 | 4055818400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 308 | 20240806 | 152200 | 4055818400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 309 | 20240806 | 152100 | 4055818400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 310 | 20240806 | 152000 | 4055818400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 311 | 20240806 | 151900 | 4055818400 | 26500 | 26500 | 26650 | 26450 | 140 |
| 312 | 20240806 | 151800 | 4052108150 | 26550 | 26800 | 26800 | 26550 | 233 |
| 313 | 20240806 | 151700 | 4045896450 | 26750 | 26600 | 26800 | 26550 | 846 |
| 314 | 20240806 | 151600 | 4023349350 | 26600 | 26800 | 26850 | 26600 | 380 |
| 315 | 20240806 | 151500 | 4013193700 | 26850 | 26700 | 26850 | 26600 | 542 |
| 316 | 20240806 | 151400 | 3998683100 | 26850 | 26900 | 26900 | 26650 | 311 |
| 317 | 20240806 | 151300 | 3990345650 | 26650 | 26650 | 26900 | 26650 | 560 |
| 318 | 20240806 | 151200 | 3975347000 | 26750 | 26700 | 26800 | 26600 | 370 |
| 319 | 20240806 | 151100 | 3965463800 | 26850 | 26650 | 26850 | 26600 | 659 |
| 320 | 20240806 | 151000 | 3947844150 | 26700 | 26650 | 26800 | 26650 | 385 |
| 321 | 20240806 | 150900 | 3937555850 | 26850 | 26650 | 26900 | 26650 | 1688 |
| 322 | 20240806 | 150800 | 3892280950 | 26800 | 26650 | 26800 | 26600 | 368 |
| 323 | 20240806 | 150700 | 3882447500 | 26550 | 26750 | 26800 | 26550 | 549 |
| 324 | 20240806 | 150600 | 3867792400 | 26750 | 26800 | 26800 | 26600 | 412 |
| 325 | 20240806 | 150500 | 3856776250 | 26750 | 26750 | 26800 | 26550 | 348 |
| 326 | 20240806 | 150400 | 3847479900 | 26750 | 26750 | 26800 | 26650 | 375 |
| 327 | 20240806 | 150300 | 3837449050 | 26800 | 26700 | 26800 | 26650 | 347 |
| 328 | 20240806 | 150200 | 3828159600 | 26700 | 26800 | 26850 | 26550 | 375 |
| 329 | 20240806 | 150100 | 3818112100 | 26800 | 26750 | 26800 | 26550 | 433 |
| 330 | 20240806 | 150000 | 3806544000 | 26850 | 26650 | 26850 | 26650 | 500 |
| 331 | 20240806 | 145900 | 3793160350 | 26650 | 26750 | 26850 | 26600 | 577 |
| 332 | 20240806 | 145800 | 3777749200 | 26850 | 26850 | 26850 | 26700 | 464 |
| 333 | 20240806 | 145700 | 3765308250 | 26800 | 26750 | 26850 | 26650 | 483 |
| 334 | 20240806 | 145600 | 3752358750 | 26800 | 26600 | 26800 | 26600 | 465 |
| 335 | 20240806 | 145500 | 3739931200 | 26750 | 26600 | 26750 | 26550 | 544 |
| 336 | 20240806 | 145400 | 3725430200 | 26650 | 26750 | 26850 | 26600 | 453 |
| 337 | 20240806 | 145300 | 3713313400 | 26750 | 26600 | 26800 | 26600 | 523 |
| 338 | 20240806 | 145200 | 3699334800 | 26600 | 26800 | 26800 | 26600 | 661 |
| 339 | 20240806 | 145100 | 3681648150 | 26650 | 26800 | 26800 | 26650 | 514 |
| 340 | 20240806 | 145000 | 3667890050 | 26800 | 26750 | 26800 | 26650 | 708 |
| 341 | 20240806 | 144900 | 3648926800 | 26800 | 26600 | 26800 | 26600 | 490 |
| 342 | 20240806 | 144800 | 3635800650 | 26700 | 26650 | 26700 | 26600 | 389 |
| 343 | 20240806 | 144700 | 3625419900 | 26650 | 26700 | 26800 | 26650 | 690 |
| 344 | 20240806 | 144600 | 3606975600 | 26700 | 26700 | 26750 | 26650 | 514 |
| 345 | 20240806 | 144500 | 3593256350 | 26700 | 26550 | 26700 | 26500 | 859 |
| 346 | 20240806 | 144400 | 3570405550 | 26600 | 26500 | 26600 | 26500 | 561 |
| 347 | 20240806 | 144300 | 3555483950 | 26650 | 26650 | 26650 | 26550 | 502 |
| 348 | 20240806 | 144200 | 3542118200 | 26650 | 26750 | 26750 | 26600 | 1156 |
| 349 | 20240806 | 144100 | 3511235050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 350 | 20240806 | 144000 | 3511235050 | 26650 | 26650 | 26650 | 26550 | 382 |
| 351 | 20240806 | 143900 | 3501058200 | 26650 | 26600 | 26650 | 26450 | 602 |
| 352 | 20240806 | 143800 | 3485045400 | 26600 | 26550 | 26650 | 26500 | 468 |
| 353 | 20240806 | 143700 | 3472606600 | 26600 | 26650 | 26650 | 26500 | 119 |
| 354 | 20240806 | 143600 | 3469445800 | 26600 | 26600 | 26600 | 26450 | 301 |
| 355 | 20240806 | 143500 | 3461455000 | 26650 | 26550 | 26650 | 26500 | 306 |
| 356 | 20240806 | 143400 | 3453316400 | 26550 | 26600 | 26600 | 26550 | 241 |
| 357 | 20240806 | 143300 | 3446912200 | 26600 | 26600 | 26650 | 26550 | 212 |
| 358 | 20240806 | 143200 | 3441272800 | 26600 | 26600 | 26650 | 26600 | 137 |
| 359 | 20240806 | 143100 | 3437624750 | 26600 | 26650 | 26650 | 26550 | 271 |
| 360 | 20240806 | 143000 | 3430413800 | 26600 | 26600 | 26650 | 26550 | 245 |
| 361 | 20240806 | 142900 | 3423894250 | 26650 | 26550 | 26650 | 26550 | 265 |
| 362 | 20240806 | 142800 | 3416835850 | 26650 | 26550 | 26650 | 26550 | 546 |
| 363 | 20240806 | 142700 | 3402311400 | 26550 | 26500 | 26600 | 26500 | 302 |
| 364 | 20240806 | 142600 | 3394285700 | 26500 | 26600 | 26600 | 26500 | 301 |
| 365 | 20240806 | 142500 | 3386284350 | 26600 | 26500 | 26600 | 26500 | 312 |
| 366 | 20240806 | 142400 | 3378003300 | 26600 | 26550 | 26600 | 26500 | 246 |
| 367 | 20240806 | 142300 | 3371472000 | 26550 | 26550 | 26550 | 26500 | 102 |
| 368 | 20240806 | 142200 | 3368764500 | 26500 | 26550 | 26550 | 26500 | 215 |
| 369 | 20240806 | 142100 | 3363058700 | 26550 | 26550 | 26600 | 26500 | 174 |
| 370 | 20240806 | 142000 | 3358438900 | 26550 | 26500 | 26600 | 26500 | 171 |
| 371 | 20240806 | 141900 | 3353891650 | 26500 | 26550 | 26600 | 26500 | 219 |
| 372 | 20240806 | 141800 | 3348074650 | 26550 | 26550 | 26550 | 26500 | 354 |
| 373 | 20240806 | 141700 | 3338681250 | 26550 | 26550 | 26550 | 26400 | 292 |
| 374 | 20240806 | 141600 | 3330942250 | 26550 | 26500 | 26550 | 26500 | 279 |
| 375 | 20240806 | 141500 | 3323537650 | 26550 | 26450 | 26550 | 26400 | 2399 |
| 376 | 20240806 | 141400 | 3259994650 | 26400 | 26450 | 26450 | 26350 | 164 |
| 377 | 20240806 | 141300 | 3255659400 | 26450 | 26350 | 26450 | 26350 | 316 |
| 378 | 20240806 | 141200 | 3247315550 | 26350 | 26400 | 26400 | 26300 | 332 |
| 379 | 20240806 | 141100 | 3238560400 | 26400 | 26450 | 26500 | 26300 | 848 |
| 380 | 20240806 | 141000 | 3216212900 | 26450 | 26450 | 26500 | 26300 | 232 |
| 381 | 20240806 | 140900 | 3210083900 | 26450 | 26400 | 26450 | 26400 | 309 |
| 382 | 20240806 | 140800 | 3201913900 | 26450 | 26300 | 26450 | 26300 | 410 |
| 383 | 20240806 | 140700 | 3191112450 | 26300 | 26250 | 26300 | 26200 | 902 |
| 384 | 20240806 | 140600 | 3167395850 | 26300 | 26350 | 26350 | 26050 | 659 |
| 385 | 20240806 | 140500 | 3150097000 | 26350 | 26450 | 26450 | 26250 | 362 |
| 386 | 20240806 | 140400 | 3140557700 | 26450 | 26400 | 26500 | 26350 | 432 |
| 387 | 20240806 | 140300 | 3129140600 | 26550 | 26550 | 26550 | 26400 | 251 |
| 388 | 20240806 | 140200 | 3122495850 | 26550 | 26500 | 26550 | 26450 | 1545 |
| 389 | 20240806 | 140100 | 3081546600 | 26450 | 26500 | 26500 | 26400 | 132 |
| 390 | 20240806 | 140000 | 3078050000 | 26450 | 26450 | 26500 | 26450 | 660 |
| 391 | 20240806 | 135900 | 3060568950 | 26450 | 26350 | 26450 | 26350 | 121 |
| 392 | 20240806 | 135800 | 3057371200 | 26400 | 26550 | 26550 | 26400 | 367 |
| 393 | 20240806 | 135700 | 3047668050 | 26500 | 26450 | 26550 | 26400 | 190 |
| 394 | 20240806 | 135600 | 3042640400 | 26550 | 26500 | 26550 | 26400 | 419 |
| 395 | 20240806 | 135500 | 3031550450 | 26500 | 26500 | 26550 | 26450 | 482 |
| 396 | 20240806 | 135400 | 3018784450 | 26400 | 26400 | 26500 | 26400 | 229 |
| 397 | 20240806 | 135300 | 3012728000 | 26500 | 26500 | 26550 | 26350 | 241 |
| 398 | 20240806 | 135200 | 3006352750 | 26500 | 26500 | 26500 | 26450 | 157 |
| 399 | 20240806 | 135100 | 3002197450 | 26500 | 26450 | 26500 | 26400 | 311 |
| 400 | 20240806 | 135000 | 2993966050 | 26450 | 26500 | 26500 | 26350 | 226 |
| 401 | 20240806 | 134900 | 2987995250 | 26500 | 26500 | 26500 | 26400 | 223 |
| 402 | 20240806 | 134800 | 2982092900 | 26450 | 26450 | 26450 | 26400 | 197 |
| 403 | 20240806 | 134700 | 2976886300 | 26500 | 26450 | 26500 | 26350 | 303 |
| 404 | 20240806 | 134600 | 2968869550 | 26400 | 26450 | 26550 | 26400 | 1557 |
| 405 | 20240806 | 134500 | 2927647950 | 26400 | 26500 | 26500 | 26400 | 259 |
| 406 | 20240806 | 134400 | 2920797900 | 26450 | 26500 | 26500 | 26450 | 238 |
| 407 | 20240806 | 134300 | 2914494400 | 26450 | 26450 | 26450 | 26400 | 177 |
| 408 | 20240806 | 134200 | 2909814250 | 26450 | 26500 | 26500 | 26450 | 244 |
| 409 | 20240806 | 134100 | 2903354250 | 26500 | 26400 | 26500 | 26400 | 501 |
| 410 | 20240806 | 134000 | 2890109900 | 26450 | 26450 | 26450 | 26400 | 199 |
| 411 | 20240806 | 133900 | 2884851200 | 26450 | 26350 | 26450 | 26300 | 247 |
| 412 | 20240806 | 133800 | 2878331200 | 26350 | 26350 | 26450 | 26350 | 338 |
| 413 | 20240806 | 133700 | 2869402800 | 26350 | 26500 | 26500 | 26350 | 1491 |
| 414 | 20240806 | 133600 | 2829928600 | 26450 | 26400 | 26450 | 26400 | 479 |
| 415 | 20240806 | 133500 | 2817262200 | 26450 | 26400 | 26450 | 26300 | 369 |
| 416 | 20240806 | 133400 | 2807524950 | 26450 | 26400 | 26450 | 26300 | 467 |
| 417 | 20240806 | 133300 | 2795206150 | 26450 | 26400 | 26450 | 26350 | 863 |
| 418 | 20240806 | 133200 | 2772405650 | 26300 | 26400 | 26450 | 26250 | 308 |
| 419 | 20240806 | 133100 | 2764284350 | 26450 | 26250 | 26450 | 26250 | 1254 |
| 420 | 20240806 | 133000 | 2731231150 | 26200 | 26150 | 26300 | 26150 | 303 |
| 421 | 20240806 | 132900 | 2723296100 | 26150 | 26200 | 26250 | 26100 | 535 |
| 422 | 20240806 | 132800 | 2709322400 | 26250 | 26250 | 26300 | 26200 | 178 |
| 423 | 20240806 | 132700 | 2704651300 | 26300 | 26300 | 26300 | 26200 | 243 |
| 424 | 20240806 | 132600 | 2698268700 | 26250 | 26250 | 26250 | 26200 | 212 |
| 425 | 20240806 | 132500 | 2692705750 | 26250 | 26200 | 26250 | 26150 | 1197 |
| 426 | 20240806 | 132400 | 2661342350 | 26200 | 26250 | 26350 | 26200 | 1326 |
| 427 | 20240806 | 132300 | 2626582050 | 26300 | 26300 | 26300 | 26200 | 71 |
| 428 | 20240806 | 132200 | 2624715650 | 26200 | 26300 | 26350 | 26200 | 176 |
| 429 | 20240806 | 132100 | 2620090900 | 26250 | 26350 | 26350 | 26250 | 78 |
| 430 | 20240806 | 132000 | 2618041550 | 26350 | 26350 | 26400 | 26250 | 256 |
| 431 | 20240806 | 131900 | 2611302250 | 26400 | 26350 | 26400 | 26350 | 3056 |
| 432 | 20240806 | 131800 | 2530776400 | 26400 | 26300 | 26400 | 26300 | 187 |
| 433 | 20240806 | 131700 | 2525848550 | 26300 | 26350 | 26350 | 26250 | 105 |
| 434 | 20240806 | 131600 | 2523084150 | 26350 | 26350 | 26350 | 26250 | 329 |
| 435 | 20240806 | 131500 | 2514423750 | 26250 | 26300 | 26300 | 26200 | 457 |
| 436 | 20240806 | 131400 | 2502407750 | 26300 | 26300 | 26300 | 26300 | 44 |
| 437 | 20240806 | 131300 | 2501250550 | 26300 | 26300 | 26300 | 26250 | 246 |
| 438 | 20240806 | 131200 | 2494781200 | 26300 | 26300 | 26300 | 26250 | 96 |
| 439 | 20240806 | 131100 | 2492258800 | 26300 | 26200 | 26300 | 26200 | 354 |
| 440 | 20240806 | 131000 | 2482956800 | 26200 | 26250 | 26250 | 26200 | 75 |
| 441 | 20240806 | 130900 | 2480989750 | 26250 | 26200 | 26300 | 26150 | 1021 |
| 442 | 20240806 | 130800 | 2454271450 | 26250 | 26250 | 26250 | 26250 | 111 |
| 443 | 20240806 | 130700 | 2451357700 | 26250 | 26300 | 26300 | 26200 | 137 |
| 444 | 20240806 | 130600 | 2447759650 | 26200 | 26250 | 26300 | 26200 | 286 |
| 445 | 20240806 | 130500 | 2440257900 | 26250 | 26300 | 26300 | 26250 | 73 |
| 446 | 20240806 | 130400 | 2438340500 | 26300 | 26200 | 26300 | 26200 | 117 |
| 447 | 20240806 | 130300 | 2435269000 | 26200 | 26250 | 26250 | 26150 | 94 |
| 448 | 20240806 | 130200 | 2432804500 | 26200 | 26250 | 26300 | 26200 | 354 |
| 449 | 20240806 | 130100 | 2423513500 | 26250 | 26300 | 26300 | 26200 | 231 |
| 450 | 20240806 | 130000 | 2417456000 | 26250 | 26300 | 26300 | 26200 | 116 |
| 451 | 20240806 | 125900 | 2414411250 | 26300 | 26300 | 26300 | 26200 | 157 |
| 452 | 20240806 | 125800 | 2410290100 | 26250 | 26300 | 26300 | 26250 | 439 |
| 453 | 20240806 | 125700 | 2398763200 | 26300 | 26300 | 26300 | 26250 | 83 |
| 454 | 20240806 | 125600 | 2396582800 | 26300 | 26300 | 26300 | 26250 | 177 |
| 455 | 20240806 | 125500 | 2391929650 | 26300 | 26250 | 26300 | 26250 | 242 |
| 456 | 20240806 | 125400 | 2385567850 | 26300 | 26250 | 26300 | 26250 | 106 |
| 457 | 20240806 | 125300 | 2382785200 | 26300 | 26250 | 26300 | 26250 | 522 |
| 458 | 20240806 | 125200 | 2369058950 | 26300 | 26300 | 26300 | 26250 | 193 |
| 459 | 20240806 | 125100 | 2363987900 | 26300 | 26300 | 26300 | 26250 | 245 |
| 460 | 20240806 | 125000 | 2357546100 | 26200 | 26300 | 26300 | 26200 | 282 |
| 461 | 20240806 | 124900 | 2350143700 | 26250 | 26250 | 26300 | 26250 | 263 |
| 462 | 20240806 | 124800 | 2343232000 | 26250 | 26250 | 26250 | 26200 | 89 |
| 463 | 20240806 | 124700 | 2340898200 | 26200 | 26150 | 26200 | 26150 | 402 |
| 464 | 20240806 | 124600 | 2330368250 | 26150 | 26150 | 26200 | 26150 | 245 |
| 465 | 20240806 | 124500 | 2323957800 | 26150 | 26150 | 26150 | 26100 | 99 |
| 466 | 20240806 | 124400 | 2321371650 | 26200 | 26150 | 26200 | 26150 | 160 |
| 467 | 20240806 | 124300 | 2317185350 | 26150 | 26200 | 26200 | 26100 | 80 |
| 468 | 20240806 | 124200 | 2315092350 | 26200 | 26100 | 26200 | 26100 | 160 |
| 469 | 20240806 | 124100 | 2310908200 | 26100 | 26150 | 26150 | 26100 | 47 |
| 470 | 20240806 | 124000 | 2309681200 | 26150 | 26150 | 26200 | 26150 | 170 |
| 471 | 20240806 | 123900 | 2305233350 | 26150 | 26150 | 26200 | 26100 | 128 |
| 472 | 20240806 | 123800 | 2301886050 | 26100 | 26150 | 26150 | 26100 | 311 |
| 473 | 20240806 | 123700 | 2293756100 | 26150 | 26100 | 26150 | 26100 | 63 |
| 474 | 20240806 | 123600 | 2292111200 | 26100 | 26100 | 26100 | 26050 | 192 |
| 475 | 20240806 | 123500 | 2287101900 | 26100 | 26050 | 26100 | 26000 | 258 |
| 476 | 20240806 | 123400 | 2280374650 | 26050 | 26100 | 26100 | 26050 | 153 |
| 477 | 20240806 | 123300 | 2276382400 | 26050 | 26100 | 26100 | 26050 | 139 |
| 478 | 20240806 | 123200 | 2272756350 | 26100 | 26100 | 26100 | 26000 | 137 |
| 479 | 20240806 | 123100 | 2269183950 | 26100 | 26050 | 26100 | 26050 | 111 |
| 480 | 20240806 | 123000 | 2266289700 | 26050 | 26050 | 26050 | 26000 | 54 |
| 481 | 20240806 | 122900 | 2264883500 | 26050 | 26100 | 26100 | 26050 | 154 |
| 482 | 20240806 | 122800 | 2260864350 | 26050 | 26100 | 26100 | 26050 | 79 |
| 483 | 20240806 | 122700 | 2258804850 | 26100 | 26050 | 26100 | 26050 | 264 |
| 484 | 20240806 | 122600 | 2251921700 | 26050 | 25950 | 26050 | 25950 | 63 |
| 485 | 20240806 | 122500 | 2250284500 | 26000 | 26000 | 26050 | 26000 | 145 |
| 486 | 20240806 | 122400 | 2246514250 | 26000 | 26050 | 26050 | 26000 | 176 |
| 487 | 20240806 | 122300 | 2241930200 | 26050 | 26000 | 26050 | 26000 | 106 |
| 488 | 20240806 | 122200 | 2239173400 | 26000 | 26000 | 26000 | 25950 | 269 |
| 489 | 20240806 | 122100 | 2232181750 | 26000 | 25850 | 26000 | 25850 | 45 |
| 490 | 20240806 | 122000 | 2231013900 | 25900 | 25950 | 25950 | 25850 | 144 |
| 491 | 20240806 | 121900 | 2227278850 | 25900 | 25900 | 25900 | 25850 | 178 |
| 492 | 20240806 | 121800 | 2222670900 | 25900 | 25900 | 25900 | 25850 | 230 |
| 493 | 20240806 | 121700 | 2216716150 | 25900 | 25850 | 25900 | 25850 | 51 |
| 494 | 20240806 | 121600 | 2215397550 | 25850 | 25800 | 25850 | 25750 | 893 |
| 495 | 20240806 | 121500 | 2192352450 | 25800 | 25750 | 25850 | 25750 | 162 |
| 496 | 20240806 | 121400 | 2188171750 | 25750 | 25900 | 25900 | 25700 | 745 |
| 497 | 20240806 | 121300 | 2168971450 | 25850 | 26000 | 26000 | 25850 | 244 |
| 498 | 20240806 | 121200 | 2162647400 | 26000 | 25950 | 26000 | 25950 | 54 |
| 499 | 20240806 | 121100 | 2161245700 | 25900 | 25950 | 26000 | 25900 | 141 |
| 500 | 20240806 | 121000 | 2157585700 | 25950 | 26000 | 26000 | 25950 | 94 |
| 501 | 20240806 | 120900 | 2155144100 | 26000 | 26000 | 26000 | 25850 | 199 |
| 502 | 20240806 | 120800 | 2149979350 | 26000 | 25950 | 26000 | 25900 | 90 |
| 503 | 20240806 | 120700 | 2147644050 | 25950 | 26000 | 26000 | 25900 | 148 |
| 504 | 20240806 | 120600 | 2143808900 | 26000 | 26000 | 26000 | 25950 | 150 |
| 505 | 20240806 | 120500 | 2139915850 | 25950 | 25950 | 26000 | 25950 | 51 |
| 506 | 20240806 | 120400 | 2138592300 | 26000 | 25900 | 26000 | 25900 | 147 |
| 507 | 20240806 | 120300 | 2134780850 | 25900 | 25950 | 26000 | 25900 | 77 |
| 508 | 20240806 | 120200 | 2132782200 | 25850 | 25850 | 25950 | 25850 | 134 |
| 509 | 20240806 | 120100 | 2129314250 | 25900 | 25900 | 25950 | 25850 | 67 |
| 510 | 20240806 | 120000 | 2127580000 | 25900 | 25900 | 25950 | 25800 | 391 |
| 511 | 20240806 | 115900 | 2117469050 | 25950 | 26000 | 26000 | 25900 | 105 |
| 512 | 20240806 | 115800 | 2114747650 | 26000 | 26050 | 26050 | 25950 | 157 |
| 513 | 20240806 | 115700 | 2110672800 | 26050 | 26000 | 26050 | 25950 | 104 |
| 514 | 20240806 | 115600 | 2107967700 | 26000 | 26050 | 26050 | 26000 | 181 |
| 515 | 20240806 | 115500 | 2103254900 | 25950 | 26000 | 26100 | 25950 | 444 |
| 516 | 20240806 | 115400 | 2091703800 | 26050 | 26100 | 26100 | 26050 | 314 |
| 517 | 20240806 | 115300 | 2083521600 | 26100 | 26050 | 26100 | 26000 | 225 |
| 518 | 20240806 | 115200 | 2077659550 | 26050 | 26050 | 26050 | 26050 | 12 |
| 519 | 20240806 | 115100 | 2077346950 | 26050 | 26100 | 26100 | 26050 | 217 |
| 520 | 20240806 | 115000 | 2071684750 | 26100 | 26100 | 26100 | 26050 | 90 |
| 521 | 20240806 | 114900 | 2069337350 | 26100 | 26050 | 26100 | 26050 | 176 |
| 522 | 20240806 | 114800 | 2064746650 | 26100 | 26100 | 26100 | 26050 | 38 |
| 523 | 20240806 | 114700 | 2063756450 | 26100 | 26000 | 26100 | 26000 | 759 |
| 524 | 20240806 | 114600 | 2044006750 | 25950 | 26000 | 26000 | 25950 | 249 |
| 525 | 20240806 | 114500 | 2037535250 | 26000 | 26000 | 26000 | 25950 | 149 |
| 526 | 20240806 | 114400 | 2033663200 | 26000 | 26000 | 26000 | 25950 | 270 |
| 527 | 20240806 | 114300 | 2026648700 | 26000 | 25950 | 26000 | 25950 | 108 |
| 528 | 20240806 | 114200 | 2023842650 | 26000 | 26000 | 26000 | 25950 | 165 |
| 529 | 20240806 | 114100 | 2019553100 | 26000 | 25950 | 26000 | 25950 | 107 |
| 530 | 20240806 | 114000 | 2016776000 | 25950 | 25900 | 25950 | 25900 | 178 |
| 531 | 20240806 | 113900 | 2012162200 | 25900 | 25950 | 25950 | 25900 | 94 |
| 532 | 20240806 | 113800 | 2009725450 | 25950 | 25900 | 25950 | 25850 | 137 |
| 533 | 20240806 | 113700 | 2006172250 | 25850 | 25900 | 25900 | 25850 | 146 |
| 534 | 20240806 | 113600 | 2002394100 | 25900 | 25850 | 25900 | 25850 | 51 |
| 535 | 20240806 | 113500 | 2001075550 | 25900 | 25900 | 25950 | 25850 | 142 |
| 536 | 20240806 | 113400 | 1997399250 | 25850 | 25900 | 25900 | 25850 | 257 |
| 537 | 20240806 | 113300 | 1990752150 | 25900 | 25900 | 25950 | 25900 | 242 |
| 538 | 20240806 | 113200 | 1984483150 | 25900 | 25950 | 26000 | 25900 | 87 |
| 539 | 20240806 | 113100 | 1982226400 | 25950 | 25950 | 26000 | 25950 | 145 |
| 540 | 20240806 | 113000 | 1978458700 | 26000 | 26000 | 26000 | 25900 | 78 |
| 541 | 20240806 | 112900 | 1976433350 | 26000 | 25900 | 26000 | 25900 | 339 |
| 542 | 20240806 | 112800 | 1967638650 | 25950 | 25850 | 25950 | 25850 | 12 |
| 543 | 20240806 | 112700 | 1967327850 | 25850 | 25900 | 25900 | 25850 | 174 |
| 544 | 20240806 | 112600 | 1962822900 | 25600 | 25900 | 25900 | 25600 | 149 |
| 545 | 20240806 | 112500 | 1958981500 | 25900 | 25850 | 25900 | 25750 | 195 |
| 546 | 20240806 | 112400 | 1953937850 | 25850 | 25800 | 25850 | 25800 | 190 |
| 547 | 20240806 | 112300 | 1949031250 | 25850 | 25850 | 25850 | 25700 | 87 |
| 548 | 20240806 | 112200 | 1946786550 | 25900 | 25850 | 25900 | 25850 | 112 |
| 549 | 20240806 | 112100 | 1943890800 | 25700 | 25700 | 25900 | 25700 | 215 |
| 550 | 20240806 | 112000 | 1938348300 | 25700 | 25750 | 25900 | 25700 | 189 |
| 551 | 20240806 | 111900 | 1933469300 | 25700 | 25850 | 25850 | 25700 | 178 |
| 552 | 20240806 | 111800 | 1928891150 | 25750 | 25900 | 25900 | 25750 | 136 |
| 553 | 20240806 | 111700 | 1925371750 | 25850 | 25750 | 25850 | 25750 | 454 |
| 554 | 20240806 | 111600 | 1913653350 | 25800 | 25700 | 25800 | 25700 | 219 |
| 555 | 20240806 | 111500 | 1908011000 | 25750 | 25750 | 25750 | 25700 | 147 |
| 556 | 20240806 | 111400 | 1904227650 | 25700 | 25700 | 25750 | 25650 | 58 |
| 557 | 20240806 | 111300 | 1902737050 | 25750 | 25600 | 25750 | 25550 | 355 |
| 558 | 20240806 | 111200 | 1893636900 | 25650 | 25750 | 25750 | 25650 | 46 |
| 559 | 20240806 | 111100 | 1892455100 | 25700 | 25650 | 25750 | 25650 | 185 |
| 560 | 20240806 | 111000 | 1887698400 | 25700 | 25750 | 25750 | 25650 | 61 |
| 561 | 20240806 | 110900 | 1886132050 | 25750 | 25800 | 25800 | 25600 | 142 |
| 562 | 20240806 | 110800 | 1882471800 | 25650 | 25850 | 25850 | 25650 | 372 |
| 563 | 20240806 | 110700 | 1872899450 | 25800 | 25850 | 25900 | 25800 | 106 |
| 564 | 20240806 | 110600 | 1870158250 | 25900 | 25900 | 25900 | 25850 | 73 |
| 565 | 20240806 | 110500 | 1868269750 | 25850 | 25850 | 25850 | 25800 | 218 |
| 566 | 20240806 | 110400 | 1862638350 | 25900 | 25900 | 25950 | 25900 | 173 |
| 567 | 20240806 | 110300 | 1858157150 | 25900 | 25950 | 25950 | 25900 | 70 |
| 568 | 20240806 | 110200 | 1856341050 | 25950 | 25900 | 25950 | 25900 | 183 |
| 569 | 20240806 | 110100 | 1851601200 | 25850 | 25900 | 25900 | 25850 | 49 |
| 570 | 20240806 | 110000 | 1850334500 | 25850 | 25850 | 25900 | 25850 | 157 |
| 571 | 20240806 | 105900 | 1846275750 | 25900 | 25850 | 25900 | 25850 | 53 |
| 572 | 20240806 | 105800 | 1844905400 | 25850 | 25850 | 25900 | 25800 | 203 |
| 573 | 20240806 | 105700 | 1839650900 | 25800 | 25800 | 25800 | 25750 | 61 |
| 574 | 20240806 | 105600 | 1838079200 | 25750 | 25650 | 25750 | 25650 | 146 |
| 575 | 20240806 | 105500 | 1834329250 | 25700 | 25700 | 25700 | 25600 | 154 |
| 576 | 20240806 | 105400 | 1830374500 | 25700 | 25650 | 25700 | 25550 | 216 |
| 577 | 20240806 | 105300 | 1824835950 | 25700 | 25800 | 25850 | 25700 | 224 |
| 578 | 20240806 | 105200 | 1819062250 | 25800 | 25750 | 25800 | 25700 | 679 |
| 579 | 20240806 | 105100 | 1801546900 | 25750 | 25650 | 25750 | 25600 | 234 |
| 580 | 20240806 | 105000 | 1795532500 | 25600 | 25700 | 25700 | 25600 | 44 |
| 581 | 20240806 | 104900 | 1794405650 | 25700 | 25650 | 25750 | 25650 | 544 |
| 582 | 20240806 | 104800 | 1780431650 | 25600 | 25650 | 25650 | 25600 | 193 |
| 583 | 20240806 | 104700 | 1775490700 | 25650 | 25650 | 25650 | 25450 | 120 |
| 584 | 20240806 | 104600 | 1772421000 | 25450 | 25650 | 25700 | 25400 | 413 |
| 585 | 20240806 | 104500 | 1761860450 | 25650 | 25650 | 25650 | 25550 | 244 |
| 586 | 20240806 | 104400 | 1755605600 | 25600 | 25450 | 25700 | 25450 | 999 |
| 587 | 20240806 | 104300 | 1730132950 | 25400 | 25200 | 25400 | 25150 | 846 |
| 588 | 20240806 | 104200 | 1708771100 | 25150 | 25250 | 25400 | 25150 | 445 |
| 589 | 20240806 | 104100 | 1697531300 | 25300 | 25350 | 25400 | 25250 | 289 |
| 590 | 20240806 | 104000 | 1690218850 | 25350 | 25400 | 25500 | 25350 | 375 |
| 591 | 20240806 | 103900 | 1680682050 | 25450 | 25600 | 25600 | 25450 | 287 |
| 592 | 20240806 | 103800 | 1673359350 | 25600 | 25600 | 25600 | 25550 | 147 |
| 593 | 20240806 | 103700 | 1669598350 | 25550 | 25600 | 25600 | 25500 | 371 |
| 594 | 20240806 | 103600 | 1660130000 | 25600 | 25650 | 25700 | 25550 | 331 |
| 595 | 20240806 | 103500 | 1651649950 | 25700 | 25650 | 25750 | 25650 | 167 |
| 596 | 20240806 | 103400 | 1647360900 | 25650 | 25750 | 25750 | 25650 | 707 |
| 597 | 20240806 | 103300 | 1629222250 | 25700 | 25550 | 25700 | 25550 | 1360 |
| 598 | 20240806 | 103200 | 1594322900 | 25600 | 25700 | 25700 | 25500 | 690 |
| 599 | 20240806 | 103100 | 1576657650 | 25700 | 25800 | 25800 | 25700 | 531 |
| 600 | 20240806 | 103000 | 1562996150 | 25750 | 25900 | 25900 | 25750 | 110 |
| 601 | 20240806 | 102900 | 1560160200 | 25750 | 25950 | 25950 | 25750 | 595 |
| 602 | 20240806 | 102800 | 1544769900 | 26000 | 26000 | 26000 | 25900 | 182 |
| 603 | 20240806 | 102700 | 1540045500 | 25950 | 26100 | 26150 | 25950 | 555 |
| 604 | 20240806 | 102600 | 1525592700 | 26150 | 26100 | 26150 | 26050 | 34 |
| 605 | 20240806 | 102500 | 1524705500 | 26050 | 26150 | 26150 | 26050 | 309 |
| 606 | 20240806 | 102400 | 1516629050 | 26150 | 26100 | 26150 | 26100 | 131 |
| 607 | 20240806 | 102300 | 1513209300 | 26100 | 26100 | 26100 | 26050 | 183 |
| 608 | 20240806 | 102200 | 1508436950 | 26050 | 26050 | 26150 | 26000 | 189 |
| 609 | 20240806 | 102100 | 1503512000 | 26000 | 26150 | 26150 | 26000 | 180 |
| 610 | 20240806 | 102000 | 1498826700 | 26150 | 26050 | 26150 | 25950 | 399 |
| 611 | 20240806 | 101900 | 1488417950 | 26000 | 26000 | 26100 | 25950 | 273 |
| 612 | 20240806 | 101800 | 1481321400 | 26000 | 26100 | 26100 | 26000 | 689 |
| 613 | 20240806 | 101700 | 1463385650 | 26100 | 26200 | 26200 | 26100 | 87 |
| 614 | 20240806 | 101600 | 1461111200 | 26150 | 26150 | 26200 | 26100 | 267 |
| 615 | 20240806 | 101500 | 1454128650 | 26200 | 26200 | 26250 | 26200 | 163 |
| 616 | 20240806 | 101400 | 1449855550 | 26200 | 26050 | 26250 | 26050 | 223 |
| 617 | 20240806 | 101300 | 1444023600 | 26050 | 26150 | 26300 | 26000 | 549 |
| 618 | 20240806 | 101200 | 1429652500 | 26050 | 26050 | 26150 | 26050 | 266 |
| 619 | 20240806 | 101100 | 1422717450 | 26050 | 26150 | 26200 | 26050 | 302 |
| 620 | 20240806 | 101000 | 1414821700 | 26150 | 26200 | 26300 | 26100 | 99 |
| 621 | 20240806 | 100900 | 1412234700 | 26250 | 26250 | 26400 | 26100 | 1593 |
| 622 | 20240806 | 100800 | 1370395050 | 26300 | 26300 | 26300 | 26100 | 579 |
| 623 | 20240806 | 100700 | 1355259250 | 26350 | 26400 | 26400 | 26300 | 450 |
| 624 | 20240806 | 100600 | 1343402100 | 26400 | 26500 | 26500 | 26400 | 129 |
| 625 | 20240806 | 100500 | 1339991200 | 26500 | 26450 | 26500 | 26400 | 234 |
| 626 | 20240806 | 100400 | 1333799350 | 26500 | 26400 | 26500 | 26400 | 391 |
| 627 | 20240806 | 100300 | 1323460350 | 26400 | 26250 | 26400 | 26200 | 948 |
| 628 | 20240806 | 100200 | 1298527550 | 26250 | 26250 | 26300 | 26100 | 333 |
| 629 | 20240806 | 100100 | 1289801100 | 26250 | 26350 | 26350 | 26200 | 223 |
| 630 | 20240806 | 100000 | 1283937000 | 26300 | 26200 | 26350 | 26200 | 262 |
| 631 | 20240806 | 095900 | 1277052300 | 26200 | 26100 | 26250 | 26100 | 449 |
| 632 | 20240806 | 095800 | 1265315550 | 26050 | 26350 | 26350 | 26050 | 335 |
| 633 | 20240806 | 095700 | 1256536000 | 26350 | 26350 | 26400 | 26250 | 632 |
| 634 | 20240806 | 095600 | 1239873450 | 26350 | 26350 | 26350 | 26250 | 343 |
| 635 | 20240806 | 095500 | 1230847750 | 26350 | 26200 | 26400 | 26000 | 1175 |
| 636 | 20240806 | 095400 | 1200007950 | 26200 | 26000 | 26200 | 26000 | 1056 |
| 637 | 20240806 | 095300 | 1172446450 | 26000 | 26000 | 26100 | 26000 | 749 |
| 638 | 20240806 | 095200 | 1152966500 | 26050 | 26050 | 26050 | 25950 | 233 |
| 639 | 20240806 | 095100 | 1146899700 | 26000 | 25950 | 26000 | 25950 | 592 |
| 640 | 20240806 | 095000 | 1131513100 | 26000 | 26000 | 26000 | 25900 | 300 |
| 641 | 20240806 | 094900 | 1123729700 | 26000 | 25950 | 26000 | 25900 | 594 |
| 642 | 20240806 | 094800 | 1108305550 | 25950 | 25850 | 26000 | 25750 | 974 |
| 643 | 20240806 | 094700 | 1083115250 | 25800 | 25700 | 25850 | 25700 | 1025 |
| 644 | 20240806 | 094600 | 1056713200 | 25700 | 25650 | 25750 | 25650 | 58 |
| 645 | 20240806 | 094500 | 1055222550 | 25650 | 25700 | 25750 | 25600 | 497 |
| 646 | 20240806 | 094400 | 1042467900 | 25650 | 25650 | 25700 | 25650 | 95 |
| 647 | 20240806 | 094300 | 1040030800 | 25650 | 25750 | 25750 | 25650 | 315 |
| 648 | 20240806 | 094200 | 1031949450 | 25700 | 25650 | 25750 | 25650 | 402 |
| 649 | 20240806 | 094100 | 1021625350 | 25650 | 25750 | 25750 | 25650 | 332 |
| 650 | 20240806 | 094000 | 1013104800 | 25700 | 25800 | 25800 | 25700 | 229 |
| 651 | 20240806 | 093900 | 1007216900 | 25750 | 25750 | 25750 | 25650 | 474 |
| 652 | 20240806 | 093800 | 995027600 | 25750 | 25650 | 25750 | 25500 | 544 |
| 653 | 20240806 | 093700 | 981086550 | 25800 | 25800 | 25900 | 25650 | 304 |
| 654 | 20240806 | 093600 | 973267750 | 25750 | 25700 | 25950 | 25700 | 1325 |
| 655 | 20240806 | 093500 | 939053900 | 25700 | 25650 | 25700 | 25600 | 868 |
| 656 | 20240806 | 093400 | 916781700 | 25600 | 25600 | 25600 | 25550 | 160 |
| 657 | 20240806 | 093300 | 912687600 | 25550 | 25450 | 25550 | 25400 | 766 |
| 658 | 20240806 | 093200 | 893161650 | 25450 | 25550 | 25550 | 25450 | 1744 |
| 659 | 20240806 | 093100 | 848691200 | 25550 | 25500 | 25600 | 25500 | 109 |
| 660 | 20240806 | 093000 | 845905850 | 25500 | 25550 | 25550 | 25450 | 176 |
| 661 | 20240806 | 092900 | 841419800 | 25550 | 25550 | 25550 | 25400 | 797 |
| 662 | 20240806 | 092800 | 821157250 | 25500 | 25650 | 25650 | 25500 | 94 |
| 663 | 20240806 | 092700 | 818755600 | 25600 | 25700 | 25700 | 25500 | 310 |
| 664 | 20240806 | 092600 | 810804650 | 25700 | 25650 | 25700 | 25600 | 461 |
| 665 | 20240806 | 092500 | 798984600 | 25650 | 25650 | 25650 | 25600 | 260 |
| 666 | 20240806 | 092400 | 792320600 | 25650 | 25600 | 25650 | 25600 | 966 |
| 667 | 20240806 | 092300 | 767588000 | 25600 | 25400 | 25650 | 25400 | 2337 |
| 668 | 20240806 | 092200 | 707958500 | 25450 | 25400 | 25450 | 25400 | 494 |
| 669 | 20240806 | 092100 | 695389700 | 25450 | 25450 | 25450 | 25400 | 95 |
| 670 | 20240806 | 092000 | 692975450 | 25450 | 25400 | 25450 | 25350 | 223 |
| 671 | 20240806 | 091900 | 687315500 | 25400 | 25350 | 25500 | 25350 | 72 |
| 672 | 20240806 | 091800 | 685488550 | 25550 | 25350 | 25550 | 25300 | 590 |
| 673 | 20240806 | 091700 | 670480850 | 25350 | 25450 | 25550 | 25350 | 438 |
| 674 | 20240806 | 091600 | 659348750 | 25450 | 25450 | 25600 | 25400 | 915 |
| 675 | 20240806 | 091500 | 636084900 | 25400 | 25600 | 25600 | 25300 | 2837 |
| 676 | 20240806 | 091400 | 563658650 | 25600 | 25300 | 25600 | 25100 | 1621 |
| 677 | 20240806 | 091300 | 522523550 | 25350 | 25050 | 25500 | 25050 | 875 |
| 678 | 20240806 | 091200 | 500462600 | 25050 | 25100 | 25200 | 25000 | 1168 |
| 679 | 20240806 | 091100 | 471166250 | 25000 | 24700 | 25000 | 24650 | 1051 |
| 680 | 20240806 | 091000 | 445162000 | 24650 | 24650 | 24700 | 24550 | 243 |
| 681 | 20240806 | 090900 | 439169100 | 24550 | 24500 | 24700 | 24450 | 360 |
| 682 | 20240806 | 090800 | 430350950 | 24500 | 24600 | 24650 | 24400 | 2191 |
| 683 | 20240806 | 090700 | 376437800 | 24650 | 24950 | 25000 | 24650 | 432 |
| 684 | 20240806 | 090600 | 365745350 | 24900 | 25050 | 25050 | 24900 | 908 |
| 685 | 20240806 | 090500 | 343047100 | 25100 | 25200 | 25250 | 25100 | 533 |
| 686 | 20240806 | 090400 | 329616900 | 25200 | 25300 | 25300 | 25000 | 789 |
| 687 | 20240806 | 090300 | 309809400 | 25300 | 25500 | 25500 | 25200 | 2430 |
| 688 | 20240806 | 090200 | 248236100 | 25500 | 25550 | 25600 | 25350 | 2210 |
| 689 | 20240806 | 090100 | 191982150 | 25550 | 25200 | 25550 | 25000 | 2419 |
| 690 | 20240806 | 090000 | 130974650 | 25100 | 24250 | 25550 | 24250 | 5040 |