36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 201000 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 2983 |
| 3 | 20240805 | 200900 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 4 | 20240805 | 200800 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 5 | 20240805 | 200700 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 6 | 20240805 | 200600 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 7 | 20240805 | 200500 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 8 | 20240805 | 200400 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 9 | 20240805 | 200300 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 10 | 20240805 | 200200 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 11 | 20240805 | 200100 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 12 | 20240805 | 200000 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 13 | 20240805 | 195900 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 14 | 20240805 | 195800 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 15 | 20240805 | 195700 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 16 | 20240805 | 195600 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 17 | 20240805 | 195500 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 18 | 20240805 | 195400 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 19 | 20240805 | 195300 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 20 | 20240805 | 195200 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 21 | 20240805 | 195100 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 22 | 20240805 | 195000 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 23 | 20240805 | 194900 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 24 | 20240805 | 194800 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 25 | 20240805 | 194700 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 26 | 20240805 | 194600 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 27 | 20240805 | 194500 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 28 | 20240805 | 194400 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 29 | 20240805 | 194300 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 30 | 20240805 | 194200 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 31 | 20240805 | 194100 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 32 | 20240805 | 194000 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 2983 |
| 33 | 20240805 | 193900 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 34 | 20240805 | 193800 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 35 | 20240805 | 193700 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 36 | 20240805 | 193600 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 37 | 20240805 | 193500 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 38 | 20240805 | 193400 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 39 | 20240805 | 193300 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 40 | 20240805 | 193200 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 41 | 20240805 | 193100 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 42 | 20240805 | 193000 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 43 | 20240805 | 192900 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 44 | 20240805 | 192800 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 45 | 20240805 | 192700 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 46 | 20240805 | 192600 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 47 | 20240805 | 192500 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 48 | 20240805 | 192400 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 49 | 20240805 | 192300 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 50 | 20240805 | 192200 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 51 | 20240805 | 192100 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 52 | 20240805 | 192000 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 53 | 20240805 | 191900 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 54 | 20240805 | 191800 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 55 | 20240805 | 191700 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 56 | 20240805 | 191600 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 57 | 20240805 | 191500 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 58 | 20240805 | 191400 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 59 | 20240805 | 191300 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 60 | 20240805 | 191200 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 61 | 20240805 | 191100 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 62 | 20240805 | 191000 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 2983 |
| 63 | 20240805 | 190900 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 64 | 20240805 | 190800 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 65 | 20240805 | 190700 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 66 | 20240805 | 190600 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 67 | 20240805 | 190500 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 68 | 20240805 | 190400 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 69 | 20240805 | 190300 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 70 | 20240805 | 190200 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 71 | 20240805 | 190100 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 72 | 20240805 | 190000 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 73 | 20240805 | 185900 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 74 | 20240805 | 185800 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 75 | 20240805 | 185700 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 76 | 20240805 | 185600 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 77 | 20240805 | 185500 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 78 | 20240805 | 185400 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 79 | 20240805 | 185300 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 80 | 20240805 | 185200 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 81 | 20240805 | 185100 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 82 | 20240805 | 185000 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 83 | 20240805 | 184900 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 84 | 20240805 | 184800 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 85 | 20240805 | 184700 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 86 | 20240805 | 184600 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 87 | 20240805 | 184500 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 88 | 20240805 | 184400 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 89 | 20240805 | 184300 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 90 | 20240805 | 184200 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 91 | 20240805 | 184100 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 92 | 20240805 | 184000 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 2983 |
| 93 | 20240805 | 183900 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 94 | 20240805 | 183800 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 95 | 20240805 | 183700 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 96 | 20240805 | 183600 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 97 | 20240805 | 183500 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 98 | 20240805 | 183400 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 99 | 20240805 | 183300 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 100 | 20240805 | 183200 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 101 | 20240805 | 183100 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 102 | 20240805 | 183000 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 103 | 20240805 | 182900 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 104 | 20240805 | 182800 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 105 | 20240805 | 182700 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 106 | 20240805 | 182600 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 107 | 20240805 | 182500 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 108 | 20240805 | 182400 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 109 | 20240805 | 182300 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 110 | 20240805 | 182200 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 111 | 20240805 | 182100 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 112 | 20240805 | 182000 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 113 | 20240805 | 181900 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 114 | 20240805 | 181800 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 115 | 20240805 | 181700 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 116 | 20240805 | 181600 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 117 | 20240805 | 181500 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 118 | 20240805 | 181400 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 119 | 20240805 | 181300 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 120 | 20240805 | 181200 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 121 | 20240805 | 181100 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 122 | 20240805 | 181000 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 2983 |
| 123 | 20240805 | 180900 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 124 | 20240805 | 180800 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 125 | 20240805 | 180700 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 126 | 20240805 | 180600 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 127 | 20240805 | 180500 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 128 | 20240805 | 180400 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 129 | 20240805 | 180300 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 130 | 20240805 | 180200 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 131 | 20240805 | 180100 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 132 | 20240805 | 180000 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 133 | 20240805 | 175900 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 134 | 20240805 | 175800 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 135 | 20240805 | 175700 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 136 | 20240805 | 175600 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 137 | 20240805 | 175500 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 138 | 20240805 | 175400 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 139 | 20240805 | 175300 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 140 | 20240805 | 175200 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 141 | 20240805 | 175100 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 142 | 20240805 | 175000 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 143 | 20240805 | 174900 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 144 | 20240805 | 174800 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 145 | 20240805 | 174700 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 146 | 20240805 | 174600 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 147 | 20240805 | 174500 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 148 | 20240805 | 174400 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 149 | 20240805 | 174300 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 150 | 20240805 | 174200 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 151 | 20240805 | 174100 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 152 | 20240805 | 174000 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 2983 |
| 153 | 20240805 | 173900 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 154 | 20240805 | 173800 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 155 | 20240805 | 173700 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 156 | 20240805 | 173600 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 157 | 20240805 | 173500 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 158 | 20240805 | 173400 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 159 | 20240805 | 173300 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 160 | 20240805 | 173200 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 161 | 20240805 | 173100 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 162 | 20240805 | 173000 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 163 | 20240805 | 172900 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 164 | 20240805 | 172800 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 165 | 20240805 | 172700 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 166 | 20240805 | 172600 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 167 | 20240805 | 172500 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 168 | 20240805 | 172400 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 169 | 20240805 | 172300 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 170 | 20240805 | 172200 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 171 | 20240805 | 172100 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 172 | 20240805 | 172000 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 173 | 20240805 | 171900 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 174 | 20240805 | 171800 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 175 | 20240805 | 171700 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 176 | 20240805 | 171600 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 177 | 20240805 | 171500 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 178 | 20240805 | 171400 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 179 | 20240805 | 171300 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 180 | 20240805 | 171200 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 181 | 20240805 | 171100 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 182 | 20240805 | 171000 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 2983 |
| 183 | 20240805 | 170900 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 184 | 20240805 | 170800 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 185 | 20240805 | 170700 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 186 | 20240805 | 170600 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 187 | 20240805 | 170500 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 188 | 20240805 | 170400 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 189 | 20240805 | 170300 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 190 | 20240805 | 170200 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 191 | 20240805 | 170100 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 192 | 20240805 | 170000 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 193 | 20240805 | 165900 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 194 | 20240805 | 165800 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 195 | 20240805 | 165700 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 196 | 20240805 | 165600 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 197 | 20240805 | 165500 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 198 | 20240805 | 165400 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 199 | 20240805 | 165300 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 200 | 20240805 | 165200 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 201 | 20240805 | 165100 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 202 | 20240805 | 165000 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 203 | 20240805 | 164900 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 204 | 20240805 | 164800 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 205 | 20240805 | 164700 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 206 | 20240805 | 164600 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 207 | 20240805 | 164500 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 208 | 20240805 | 164400 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 209 | 20240805 | 164300 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 210 | 20240805 | 164200 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 211 | 20240805 | 164100 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 212 | 20240805 | 164000 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 2983 |
| 213 | 20240805 | 163900 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 214 | 20240805 | 163800 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 215 | 20240805 | 163700 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 216 | 20240805 | 163600 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 217 | 20240805 | 163500 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 218 | 20240805 | 163400 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 219 | 20240805 | 163300 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 220 | 20240805 | 163200 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 221 | 20240805 | 163100 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 222 | 20240805 | 163000 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 223 | 20240805 | 162900 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 224 | 20240805 | 162800 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 225 | 20240805 | 162700 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 226 | 20240805 | 162600 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 227 | 20240805 | 162500 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 228 | 20240805 | 162400 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 229 | 20240805 | 162300 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 230 | 20240805 | 162200 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 231 | 20240805 | 162100 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 232 | 20240805 | 162000 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 233 | 20240805 | 161900 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 234 | 20240805 | 161800 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 235 | 20240805 | 161700 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 236 | 20240805 | 161600 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 237 | 20240805 | 161500 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 238 | 20240805 | 161400 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 239 | 20240805 | 161300 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 240 | 20240805 | 161200 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 241 | 20240805 | 161100 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 242 | 20240805 | 161000 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 2983 |
| 243 | 20240805 | 160900 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 244 | 20240805 | 160800 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 245 | 20240805 | 160700 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 246 | 20240805 | 160600 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 247 | 20240805 | 160500 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 248 | 20240805 | 160400 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 249 | 20240805 | 160300 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 250 | 20240805 | 160200 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 251 | 20240805 | 160100 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 252 | 20240805 | 160000 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 253 | 20240805 | 155900 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 254 | 20240805 | 155800 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 255 | 20240805 | 155700 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 256 | 20240805 | 155600 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 257 | 20240805 | 155500 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 258 | 20240805 | 155400 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 259 | 20240805 | 155300 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 260 | 20240805 | 155200 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 261 | 20240805 | 155100 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 262 | 20240805 | 155000 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 263 | 20240805 | 154900 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 264 | 20240805 | 154800 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 265 | 20240805 | 154700 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 266 | 20240805 | 154600 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 267 | 20240805 | 154500 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 268 | 20240805 | 154400 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 269 | 20240805 | 154300 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 270 | 20240805 | 154200 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 271 | 20240805 | 154100 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 272 | 20240805 | 154000 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 2983 |
| 273 | 20240805 | 153900 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 274 | 20240805 | 153800 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 275 | 20240805 | 153700 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 276 | 20240805 | 153600 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 277 | 20240805 | 153500 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 278 | 20240805 | 153400 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 279 | 20240805 | 153300 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 280 | 20240805 | 153200 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 281 | 20240805 | 153100 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 0 |
| 282 | 20240805 | 153000 | 9961187700 | 36800 | 36800 | 36800 | 36800 | 2983 |
| 283 | 20240805 | 152900 | 9851413300 | 37350 | 37350 | 37350 | 37350 | 0 |
| 284 | 20240805 | 152800 | 9851413300 | 37350 | 37350 | 37350 | 37350 | 0 |
| 285 | 20240805 | 152700 | 9851413300 | 37350 | 37350 | 37350 | 37350 | 0 |
| 286 | 20240805 | 152600 | 9851413300 | 37350 | 37350 | 37350 | 37350 | 0 |
| 287 | 20240805 | 152500 | 9851413300 | 37350 | 37350 | 37350 | 37350 | 0 |
| 288 | 20240805 | 152400 | 9851413300 | 37350 | 37350 | 37350 | 37350 | 0 |
| 289 | 20240805 | 152300 | 9851413300 | 37350 | 37350 | 37350 | 37350 | 0 |
| 290 | 20240805 | 152200 | 9851413300 | 37350 | 37350 | 37350 | 37350 | 0 |
| 291 | 20240805 | 152100 | 9851413300 | 37350 | 37350 | 37350 | 37350 | 0 |
| 292 | 20240805 | 152000 | 9851413300 | 37350 | 37350 | 37350 | 37350 | 0 |
| 293 | 20240805 | 151900 | 9851413300 | 37350 | 37000 | 37400 | 37000 | 487 |
| 294 | 20240805 | 151800 | 9833240550 | 37000 | 37200 | 37350 | 37000 | 320 |
| 295 | 20240805 | 151700 | 9821344400 | 37000 | 37100 | 37250 | 36700 | 3000 |
| 296 | 20240805 | 151600 | 9710353100 | 37100 | 36500 | 37100 | 36500 | 2074 |
| 297 | 20240805 | 151500 | 9633808600 | 36400 | 36400 | 36550 | 36300 | 811 |
| 298 | 20240805 | 151400 | 9604246700 | 36300 | 36250 | 36450 | 36250 | 729 |
| 299 | 20240805 | 151300 | 9577793750 | 36250 | 36000 | 36250 | 36000 | 560 |
| 300 | 20240805 | 151200 | 9557559250 | 36000 | 36150 | 36150 | 35900 | 2697 |
| 301 | 20240805 | 151100 | 9460474850 | 36150 | 36200 | 36200 | 36150 | 261 |
| 302 | 20240805 | 151000 | 9451035050 | 36200 | 36000 | 36200 | 36000 | 512 |
| 303 | 20240805 | 150900 | 9432547150 | 36000 | 36000 | 36150 | 35950 | 969 |
| 304 | 20240805 | 150800 | 9397660750 | 36000 | 36050 | 36100 | 35850 | 671 |
| 305 | 20240805 | 150700 | 9373531900 | 36000 | 36000 | 36000 | 35900 | 401 |
| 306 | 20240805 | 150600 | 9359109150 | 36000 | 36300 | 36300 | 36000 | 305 |
| 307 | 20240805 | 150500 | 9348071800 | 36200 | 36200 | 36300 | 36000 | 482 |
| 308 | 20240805 | 150400 | 9330620700 | 35900 | 36250 | 36350 | 35750 | 809 |
| 309 | 20240805 | 150300 | 9301411250 | 36250 | 36400 | 36600 | 36250 | 1517 |
| 310 | 20240805 | 150200 | 9246187050 | 36400 | 36550 | 36900 | 36400 | 2336 |
| 311 | 20240805 | 150100 | 9160737400 | 36550 | 35500 | 36550 | 35450 | 5021 |
| 312 | 20240805 | 150000 | 8979811850 | 35450 | 34850 | 35450 | 34850 | 1744 |
| 313 | 20240805 | 145900 | 8918248250 | 34800 | 34250 | 34800 | 34200 | 693 |
| 314 | 20240805 | 145800 | 8894384350 | 34200 | 34300 | 34300 | 34150 | 568 |
| 315 | 20240805 | 145700 | 8874937450 | 34250 | 34250 | 34400 | 34050 | 1194 |
| 316 | 20240805 | 145600 | 8834068700 | 34050 | 34300 | 34300 | 34000 | 974 |
| 317 | 20240805 | 145500 | 8800861700 | 34150 | 34250 | 34500 | 34000 | 3079 |
| 318 | 20240805 | 145400 | 8695845600 | 34000 | 34100 | 34250 | 34000 | 864 |
| 319 | 20240805 | 145300 | 8666413750 | 34050 | 34000 | 34150 | 34000 | 1202 |
| 320 | 20240805 | 145200 | 8625455350 | 34000 | 34700 | 34700 | 34000 | 2617 |
| 321 | 20240805 | 145100 | 8535254400 | 34700 | 34750 | 34750 | 34700 | 1081 |
| 322 | 20240805 | 145000 | 8497724450 | 34850 | 34700 | 34900 | 34650 | 851 |
| 323 | 20240805 | 144900 | 8468107400 | 34850 | 34600 | 34900 | 34550 | 922 |
| 324 | 20240805 | 144800 | 8436149050 | 34550 | 35200 | 35200 | 34500 | 5283 |
| 325 | 20240805 | 144700 | 8253283350 | 35150 | 35400 | 35400 | 35100 | 1426 |
| 326 | 20240805 | 144600 | 8203051900 | 35300 | 35300 | 35450 | 35300 | 2838 |
| 327 | 20240805 | 144500 | 8102814700 | 35300 | 35300 | 35500 | 35250 | 1073 |
| 328 | 20240805 | 144400 | 8064917850 | 35300 | 35300 | 35500 | 35250 | 3448 |
| 329 | 20240805 | 144300 | 7942921400 | 35300 | 35800 | 35850 | 35200 | 3380 |
| 330 | 20240805 | 144200 | 7823070950 | 35850 | 35950 | 35950 | 35850 | 284 |
| 331 | 20240805 | 144100 | 7812879150 | 35950 | 36000 | 36000 | 35900 | 174 |
| 332 | 20240805 | 144000 | 7806620250 | 35850 | 36250 | 36300 | 35800 | 448 |
| 333 | 20240805 | 143900 | 7790461900 | 36250 | 36200 | 36250 | 36150 | 1380 |
| 334 | 20240805 | 143800 | 7740524450 | 36200 | 36150 | 36200 | 35550 | 2654 |
| 335 | 20240805 | 143700 | 7645345300 | 36150 | 36000 | 36200 | 35900 | 1153 |
| 336 | 20240805 | 143600 | 7603825250 | 36000 | 36150 | 36150 | 36000 | 568 |
| 337 | 20240805 | 143500 | 7583356700 | 36050 | 36050 | 36100 | 36000 | 483 |
| 338 | 20240805 | 143400 | 7565948550 | 36050 | 36250 | 36250 | 36000 | 1678 |
| 339 | 20240805 | 143300 | 7505391400 | 36250 | 36150 | 36450 | 36050 | 2088 |
| 340 | 20240805 | 143200 | 7429943250 | 36050 | 36300 | 36300 | 36000 | 2027 |
| 341 | 20240805 | 143100 | 7356827100 | 36300 | 37250 | 37250 | 36300 | 3089 |
| 342 | 20240805 | 143000 | 7242809550 | 37250 | 37600 | 37600 | 37150 | 7900 |
| 343 | 20240805 | 142900 | 6946709850 | 37550 | 37550 | 37600 | 37550 | 80 |
| 344 | 20240805 | 142800 | 6943705150 | 37550 | 37600 | 37600 | 37550 | 2424 |
| 345 | 20240805 | 142700 | 6852623500 | 37650 | 37600 | 37700 | 37600 | 2023 |
| 346 | 20240805 | 142600 | 6776552400 | 37600 | 37600 | 37750 | 37600 | 3256 |
| 347 | 20240805 | 142500 | 6654115850 | 37800 | 37800 | 37800 | 37800 | 0 |
| 348 | 20240805 | 142400 | 6654115850 | 37800 | 37800 | 37800 | 37800 | 0 |
| 349 | 20240805 | 142300 | 6654115850 | 37800 | 37800 | 37800 | 37800 | 0 |
| 350 | 20240805 | 142200 | 6654115850 | 37800 | 37800 | 37800 | 37800 | 0 |
| 351 | 20240805 | 142100 | 6654115850 | 37800 | 37800 | 37800 | 37800 | 0 |
| 352 | 20240805 | 142000 | 6654115850 | 37800 | 37800 | 37800 | 37800 | 0 |
| 353 | 20240805 | 141900 | 6654115850 | 37800 | 37800 | 37800 | 37800 | 0 |
| 354 | 20240805 | 141800 | 6654115850 | 37800 | 37800 | 37800 | 37800 | 0 |
| 355 | 20240805 | 141700 | 6654115850 | 37800 | 37800 | 37800 | 37800 | 0 |
| 356 | 20240805 | 141600 | 6654115850 | 37800 | 37800 | 37800 | 37800 | 0 |
| 357 | 20240805 | 141500 | 6654115850 | 37800 | 37800 | 37800 | 37800 | 0 |
| 358 | 20240805 | 141400 | 6654115850 | 37800 | 37800 | 37800 | 37800 | 0 |
| 359 | 20240805 | 141300 | 6654115850 | 37800 | 37800 | 37800 | 37800 | 0 |
| 360 | 20240805 | 141200 | 6654115850 | 37800 | 37800 | 37800 | 37800 | 0 |
| 361 | 20240805 | 141100 | 6654115850 | 37800 | 37800 | 37800 | 37800 | 0 |
| 362 | 20240805 | 141000 | 6654115850 | 37800 | 37800 | 37800 | 37800 | 0 |
| 363 | 20240805 | 140900 | 6654115850 | 37800 | 37800 | 37800 | 37800 | 0 |
| 364 | 20240805 | 140800 | 6654115850 | 37800 | 37800 | 37800 | 37800 | 0 |
| 365 | 20240805 | 140700 | 6654115850 | 37800 | 37800 | 37800 | 37800 | 0 |
| 366 | 20240805 | 140600 | 6654115850 | 37800 | 37800 | 37800 | 37800 | 0 |
| 367 | 20240805 | 140500 | 6654115850 | 37800 | 37800 | 37800 | 37800 | 0 |
| 368 | 20240805 | 140400 | 6654115850 | 37800 | 37800 | 37800 | 37800 | 0 |
| 369 | 20240805 | 140300 | 6654115850 | 37800 | 37800 | 37800 | 37800 | 0 |
| 370 | 20240805 | 140200 | 6654115850 | 37800 | 37800 | 37800 | 37800 | 0 |
| 371 | 20240805 | 140100 | 6654115850 | 37800 | 37800 | 37800 | 37800 | 0 |
| 372 | 20240805 | 140000 | 6654115850 | 37800 | 37800 | 37800 | 37800 | 0 |
| 373 | 20240805 | 135900 | 6654115850 | 37800 | 37800 | 37800 | 37800 | 0 |
| 374 | 20240805 | 135800 | 6654115850 | 37800 | 37800 | 37800 | 37800 | 0 |
| 375 | 20240805 | 135700 | 6654115850 | 37800 | 37800 | 37800 | 37800 | 0 |
| 376 | 20240805 | 135600 | 6654115850 | 37800 | 37800 | 37800 | 37800 | 0 |
| 377 | 20240805 | 135500 | 6654115850 | 37800 | 37800 | 37800 | 37800 | 164 |
| 378 | 20240805 | 135400 | 6647916650 | 37800 | 37700 | 37850 | 37700 | 502 |
| 379 | 20240805 | 135300 | 6628964550 | 37750 | 37750 | 37750 | 37750 | 40 |
| 380 | 20240805 | 135200 | 6627454550 | 37800 | 37700 | 37800 | 37650 | 129 |
| 381 | 20240805 | 135100 | 6622582750 | 37650 | 37800 | 37800 | 37650 | 44 |
| 382 | 20240805 | 135000 | 6620925900 | 37700 | 37700 | 37700 | 37650 | 524 |
| 383 | 20240805 | 134900 | 6601172900 | 37650 | 37750 | 37800 | 37650 | 428 |
| 384 | 20240805 | 134800 | 6585035950 | 37750 | 37750 | 37750 | 37750 | 23 |
| 385 | 20240805 | 134700 | 6584167700 | 37750 | 37650 | 37800 | 37650 | 909 |
| 386 | 20240805 | 134600 | 6549855200 | 37600 | 37650 | 37700 | 37600 | 983 |
| 387 | 20240805 | 134500 | 6512879400 | 37650 | 37650 | 37700 | 37650 | 1445 |
| 388 | 20240805 | 134400 | 6458473600 | 37650 | 37700 | 37750 | 37650 | 124 |
| 389 | 20240805 | 134300 | 6453798600 | 37700 | 37700 | 37750 | 37700 | 504 |
| 390 | 20240805 | 134200 | 6434795350 | 37700 | 37750 | 37750 | 37650 | 588 |
| 391 | 20240805 | 134100 | 6412631600 | 37750 | 37750 | 37750 | 37700 | 385 |
| 392 | 20240805 | 134000 | 6398100350 | 37750 | 37750 | 37800 | 37750 | 373 |
| 393 | 20240805 | 133900 | 6384016750 | 37750 | 37800 | 37800 | 37750 | 689 |
| 394 | 20240805 | 133800 | 6357999500 | 37800 | 37900 | 37900 | 37800 | 652 |
| 395 | 20240805 | 133700 | 6333327250 | 37950 | 38050 | 38050 | 37950 | 185 |
| 396 | 20240805 | 133600 | 6326304850 | 38100 | 38100 | 38100 | 38050 | 48 |
| 397 | 20240805 | 133500 | 6324476550 | 38050 | 38050 | 38100 | 38050 | 106 |
| 398 | 20240805 | 133400 | 6320440750 | 38050 | 38100 | 38100 | 38050 | 150 |
| 399 | 20240805 | 133300 | 6314726500 | 38100 | 38000 | 38100 | 37950 | 122 |
| 400 | 20240805 | 133200 | 6310094750 | 37950 | 38000 | 38100 | 37950 | 198 |
| 401 | 20240805 | 133100 | 6302563250 | 37950 | 37950 | 38000 | 37950 | 331 |
| 402 | 20240805 | 133000 | 6289998700 | 37900 | 37950 | 37950 | 37900 | 274 |
| 403 | 20240805 | 132900 | 6279614050 | 37950 | 37900 | 37950 | 37900 | 32 |
| 404 | 20240805 | 132800 | 6278401200 | 37900 | 37950 | 37950 | 37900 | 122 |
| 405 | 20240805 | 132700 | 6273774700 | 37950 | 38000 | 38000 | 37950 | 26 |
| 406 | 20240805 | 132600 | 6272787900 | 38000 | 37950 | 38000 | 37900 | 111 |
| 407 | 20240805 | 132500 | 6268575450 | 37950 | 38000 | 38050 | 37950 | 13 |
| 408 | 20240805 | 132400 | 6268081800 | 37950 | 38000 | 38000 | 37950 | 174 |
| 409 | 20240805 | 132300 | 6261477800 | 38050 | 38150 | 38150 | 38050 | 192 |
| 410 | 20240805 | 132200 | 6254163050 | 38100 | 38050 | 38100 | 38000 | 456 |
| 411 | 20240805 | 132100 | 6236792750 | 38050 | 38150 | 38150 | 38050 | 9 |
| 412 | 20240805 | 132000 | 6236449850 | 38150 | 38200 | 38200 | 37950 | 785 |
| 413 | 20240805 | 131900 | 6206529700 | 38250 | 38250 | 38250 | 38250 | 73 |
| 414 | 20240805 | 131800 | 6203737450 | 38200 | 38150 | 38200 | 38150 | 148 |
| 415 | 20240805 | 131700 | 6198086900 | 38150 | 38100 | 38150 | 38100 | 106 |
| 416 | 20240805 | 131600 | 6194048250 | 38150 | 38100 | 38150 | 38100 | 125 |
| 417 | 20240805 | 131500 | 6189279800 | 38100 | 38000 | 38100 | 37900 | 105 |
| 418 | 20240805 | 131400 | 6185291600 | 37950 | 37950 | 38000 | 37950 | 17 |
| 419 | 20240805 | 131300 | 6184646400 | 38100 | 37900 | 38100 | 37900 | 68 |
| 420 | 20240805 | 131200 | 6182055800 | 38100 | 37850 | 38100 | 37850 | 175 |
| 421 | 20240805 | 131100 | 6175420750 | 37850 | 38100 | 38100 | 37850 | 311 |
| 422 | 20240805 | 131000 | 6163603250 | 38100 | 37900 | 38100 | 37850 | 281 |
| 423 | 20240805 | 130900 | 6152920900 | 38000 | 37950 | 38000 | 37850 | 126 |
| 424 | 20240805 | 130800 | 6148140700 | 37950 | 37900 | 37950 | 37700 | 492 |
| 425 | 20240805 | 130700 | 6129541350 | 37900 | 37950 | 37950 | 37800 | 186 |
| 426 | 20240805 | 130600 | 6122506600 | 37950 | 37800 | 37950 | 37750 | 1100 |
| 427 | 20240805 | 130500 | 6080927600 | 37800 | 37900 | 37900 | 37800 | 316 |
| 428 | 20240805 | 130400 | 6068973650 | 37800 | 38050 | 38100 | 37800 | 470 |
| 429 | 20240805 | 130300 | 6051151850 | 38000 | 38000 | 38050 | 38000 | 19 |
| 430 | 20240805 | 130200 | 6050429800 | 38050 | 38000 | 38100 | 38000 | 43 |
| 431 | 20240805 | 130100 | 6048795650 | 38000 | 38100 | 38100 | 37950 | 420 |
| 432 | 20240805 | 130000 | 6032840000 | 38000 | 38050 | 38100 | 38000 | 146 |
| 433 | 20240805 | 125900 | 6027289050 | 38050 | 38000 | 38050 | 38000 | 45 |
| 434 | 20240805 | 125800 | 6025577550 | 38000 | 38100 | 38100 | 38000 | 19 |
| 435 | 20240805 | 125700 | 6024854550 | 38100 | 38000 | 38100 | 38000 | 89 |
| 436 | 20240805 | 125600 | 6021472250 | 38000 | 38000 | 38000 | 37950 | 262 |
| 437 | 20240805 | 125500 | 6011516300 | 37950 | 38050 | 38050 | 37950 | 86 |
| 438 | 20240805 | 125400 | 6008249300 | 37900 | 37950 | 38050 | 37900 | 903 |
| 439 | 20240805 | 125300 | 5973930400 | 37850 | 37850 | 37850 | 37850 | 101 |
| 440 | 20240805 | 125200 | 5970107550 | 37850 | 37850 | 37900 | 37850 | 326 |
| 441 | 20240805 | 125100 | 5957768150 | 37850 | 37850 | 38000 | 37850 | 513 |
| 442 | 20240805 | 125000 | 5938349900 | 37850 | 37950 | 38000 | 37850 | 466 |
| 443 | 20240805 | 124900 | 5920695400 | 38000 | 37900 | 38000 | 37900 | 180 |
| 444 | 20240805 | 124800 | 5913865250 | 37900 | 38000 | 38000 | 37900 | 1494 |
| 445 | 20240805 | 124700 | 5857235150 | 37900 | 37950 | 37950 | 37900 | 240 |
| 446 | 20240805 | 124600 | 5848132250 | 37900 | 37950 | 37950 | 37900 | 280 |
| 447 | 20240805 | 124500 | 5837519650 | 37950 | 37950 | 38100 | 37900 | 1271 |
| 448 | 20240805 | 124400 | 5789133650 | 37900 | 38100 | 38150 | 37900 | 4196 |
| 449 | 20240805 | 124300 | 5629438300 | 38100 | 38200 | 38200 | 38100 | 152 |
| 450 | 20240805 | 124200 | 5623644600 | 38150 | 38150 | 38150 | 38100 | 446 |
| 451 | 20240805 | 124100 | 5606647200 | 38100 | 38150 | 38150 | 38100 | 151 |
| 452 | 20240805 | 124000 | 5600891550 | 38150 | 38100 | 38150 | 38100 | 91 |
| 453 | 20240805 | 123900 | 5597424350 | 38150 | 38200 | 38200 | 38150 | 438 |
| 454 | 20240805 | 123800 | 5580709450 | 38250 | 38250 | 38250 | 38200 | 81 |
| 455 | 20240805 | 123700 | 5577614700 | 38200 | 38150 | 38200 | 38150 | 299 |
| 456 | 20240805 | 123600 | 5566200300 | 38200 | 38300 | 38300 | 38150 | 459 |
| 457 | 20240805 | 123500 | 5548666000 | 38300 | 38250 | 38300 | 38250 | 254 |
| 458 | 20240805 | 123400 | 5538944100 | 38200 | 38250 | 38250 | 38200 | 100 |
| 459 | 20240805 | 123300 | 5535122250 | 38200 | 38200 | 38250 | 38200 | 741 |
| 460 | 20240805 | 123200 | 5506814750 | 38250 | 38300 | 38300 | 38250 | 513 |
| 461 | 20240805 | 123100 | 5487168250 | 38300 | 38350 | 38350 | 38300 | 44 |
| 462 | 20240805 | 123000 | 5485482400 | 38350 | 38350 | 38350 | 38350 | 18 |
| 463 | 20240805 | 122900 | 5484792100 | 38350 | 38350 | 38350 | 38350 | 83 |
| 464 | 20240805 | 122800 | 5481609050 | 38400 | 38400 | 38400 | 38400 | 19 |
| 465 | 20240805 | 122700 | 5480879450 | 38400 | 38400 | 38400 | 38350 | 83 |
| 466 | 20240805 | 122600 | 5477695950 | 38400 | 38400 | 38400 | 38400 | 5 |
| 467 | 20240805 | 122500 | 5477503950 | 38400 | 38400 | 38400 | 38300 | 135 |
| 468 | 20240805 | 122400 | 5472329050 | 38400 | 38350 | 38400 | 38350 | 220 |
| 469 | 20240805 | 122300 | 5463883050 | 38350 | 38300 | 38350 | 38300 | 235 |
| 470 | 20240805 | 122200 | 5454874250 | 38300 | 38300 | 38300 | 38300 | 10 |
| 471 | 20240805 | 122100 | 5454491250 | 38300 | 38250 | 38300 | 38200 | 85 |
| 472 | 20240805 | 122000 | 5451242550 | 38250 | 38250 | 38250 | 38200 | 290 |
| 473 | 20240805 | 121900 | 5440159350 | 38200 | 38250 | 38250 | 38200 | 102 |
| 474 | 20240805 | 121800 | 5436259550 | 38250 | 38250 | 38250 | 38200 | 119 |
| 475 | 20240805 | 121700 | 5431709900 | 38250 | 38200 | 38300 | 38200 | 180 |
| 476 | 20240805 | 121600 | 5424824800 | 38200 | 38250 | 38250 | 38200 | 103 |
| 477 | 20240805 | 121500 | 5420890100 | 38250 | 38250 | 38250 | 38200 | 1345 |
| 478 | 20240805 | 121400 | 5369485900 | 38300 | 38350 | 38350 | 38300 | 27 |
| 479 | 20240805 | 121300 | 5368451750 | 38250 | 38300 | 38350 | 38250 | 303 |
| 480 | 20240805 | 121200 | 5356859300 | 38350 | 38300 | 38350 | 38300 | 25 |
| 481 | 20240805 | 121100 | 5355901300 | 38300 | 38300 | 38350 | 38300 | 56 |
| 482 | 20240805 | 121000 | 5353756450 | 38300 | 38350 | 38350 | 38300 | 87 |
| 483 | 20240805 | 120900 | 5350424250 | 38300 | 38250 | 38300 | 38250 | 131 |
| 484 | 20240805 | 120800 | 5345411550 | 38250 | 38300 | 38300 | 38200 | 306 |
| 485 | 20240805 | 120700 | 5333705300 | 38300 | 38300 | 38300 | 38300 | 519 |
| 486 | 20240805 | 120600 | 5313827600 | 38300 | 38400 | 38400 | 38300 | 216 |
| 487 | 20240805 | 120500 | 5305546550 | 38400 | 38400 | 38400 | 38400 | 44 |
| 488 | 20240805 | 120400 | 5303856950 | 38400 | 38450 | 38450 | 38400 | 190 |
| 489 | 20240805 | 120300 | 5296560850 | 38450 | 38450 | 38450 | 38450 | 4 |
| 490 | 20240805 | 120200 | 5296407050 | 38500 | 38500 | 38500 | 38400 | 106 |
| 491 | 20240805 | 120100 | 5292326550 | 38400 | 38400 | 38400 | 38400 | 142 |
| 492 | 20240805 | 120000 | 5286873750 | 38400 | 38400 | 38400 | 38400 | 441 |
| 493 | 20240805 | 115900 | 5269939350 | 38300 | 38500 | 38500 | 38300 | 422 |
| 494 | 20240805 | 115800 | 5253757750 | 38400 | 38400 | 38400 | 38350 | 430 |
| 495 | 20240805 | 115700 | 5237246250 | 38350 | 38350 | 38400 | 38350 | 32 |
| 496 | 20240805 | 115600 | 5236018950 | 38350 | 38300 | 38350 | 38300 | 158 |
| 497 | 20240805 | 115500 | 5229961050 | 38350 | 38350 | 38400 | 38300 | 419 |
| 498 | 20240805 | 115400 | 5213895350 | 38350 | 38500 | 38500 | 38350 | 481 |
| 499 | 20240805 | 115300 | 5195427100 | 38500 | 38600 | 38600 | 38500 | 451 |
| 500 | 20240805 | 115200 | 5178061300 | 38550 | 38500 | 38600 | 38500 | 404 |
| 501 | 20240805 | 115100 | 5162484100 | 38500 | 38550 | 38550 | 38500 | 1812 |
| 502 | 20240805 | 115000 | 5092700050 | 38600 | 38600 | 38600 | 38550 | 71 |
| 503 | 20240805 | 114900 | 5089961450 | 38600 | 38600 | 38650 | 38600 | 15 |
| 504 | 20240805 | 114800 | 5089382400 | 38600 | 38600 | 38600 | 38600 | 4 |
| 505 | 20240805 | 114700 | 5089228000 | 38550 | 38550 | 38550 | 38550 | 2 |
| 506 | 20240805 | 114600 | 5089150900 | 38550 | 38450 | 38600 | 38400 | 382 |
| 507 | 20240805 | 114500 | 5074451200 | 38500 | 38500 | 38550 | 38500 | 216 |
| 508 | 20240805 | 114400 | 5066135000 | 38500 | 38550 | 38550 | 38500 | 37 |
| 509 | 20240805 | 114300 | 5064709650 | 38550 | 38600 | 38600 | 38550 | 74 |
| 510 | 20240805 | 114200 | 5061855500 | 38600 | 38550 | 38600 | 38550 | 71 |
| 511 | 20240805 | 114100 | 5059118400 | 38550 | 38600 | 38650 | 38550 | 261 |
| 512 | 20240805 | 114000 | 5049053150 | 38600 | 38650 | 38650 | 38600 | 247 |
| 513 | 20240805 | 113900 | 5039508900 | 38650 | 38800 | 38800 | 38650 | 592 |
| 514 | 20240805 | 113800 | 5016576550 | 38800 | 38950 | 38950 | 38800 | 68 |
| 515 | 20240805 | 113700 | 5013934500 | 38950 | 38950 | 38950 | 38800 | 307 |
| 516 | 20240805 | 113600 | 5001995100 | 38950 | 38950 | 38950 | 38950 | 33 |
| 517 | 20240805 | 113500 | 5000709750 | 38900 | 38900 | 38900 | 38900 | 256 |
| 518 | 20240805 | 113400 | 4990751350 | 38900 | 38800 | 38900 | 38800 | 339 |
| 519 | 20240805 | 113300 | 4977582650 | 38800 | 38800 | 38800 | 38750 | 276 |
| 520 | 20240805 | 113200 | 4966874150 | 38800 | 38750 | 38800 | 38750 | 129 |
| 521 | 20240805 | 113100 | 4961869200 | 38750 | 38750 | 38750 | 38750 | 65 |
| 522 | 20240805 | 113000 | 4959350450 | 38700 | 38750 | 38750 | 38700 | 25 |
| 523 | 20240805 | 112900 | 4958382600 | 38750 | 38800 | 38800 | 38750 | 266 |
| 524 | 20240805 | 112800 | 4948067400 | 38800 | 38800 | 38800 | 38800 | 107 |
| 525 | 20240805 | 112700 | 4943915800 | 38750 | 38750 | 38850 | 38750 | 131 |
| 526 | 20240805 | 112600 | 4938837950 | 38800 | 38750 | 38800 | 38750 | 306 |
| 527 | 20240805 | 112500 | 4926972950 | 38700 | 38650 | 38700 | 38650 | 70 |
| 528 | 20240805 | 112400 | 4924265550 | 38600 | 38650 | 38650 | 38550 | 105 |
| 529 | 20240805 | 112300 | 4920208850 | 38500 | 38300 | 38650 | 38300 | 755 |
| 530 | 20240805 | 112200 | 4891171600 | 38350 | 38350 | 38350 | 38300 | 94 |
| 531 | 20240805 | 112100 | 4887569050 | 38350 | 38350 | 38350 | 38200 | 7 |
| 532 | 20240805 | 112000 | 4887300750 | 38350 | 38150 | 38350 | 38150 | 154 |
| 533 | 20240805 | 111900 | 4881418950 | 38150 | 38200 | 38200 | 38150 | 424 |
| 534 | 20240805 | 111800 | 4865243100 | 38200 | 38200 | 38200 | 38150 | 993 |
| 535 | 20240805 | 111700 | 4827328800 | 38150 | 38200 | 38250 | 38150 | 2091 |
| 536 | 20240805 | 111600 | 4747509900 | 38200 | 38250 | 38250 | 38200 | 676 |
| 537 | 20240805 | 111500 | 4721677500 | 38250 | 38350 | 38450 | 38250 | 285 |
| 538 | 20240805 | 111400 | 4710755550 | 38350 | 38450 | 38450 | 38350 | 199 |
| 539 | 20240805 | 111300 | 4703116250 | 38500 | 38200 | 38800 | 38200 | 252 |
| 540 | 20240805 | 111200 | 4693433700 | 38200 | 38800 | 38800 | 38200 | 8442 |
| 541 | 20240805 | 111100 | 4368527400 | 38700 | 38750 | 38750 | 38700 | 222 |
| 542 | 20240805 | 111000 | 4359933500 | 38700 | 38700 | 38700 | 38650 | 672 |
| 543 | 20240805 | 110900 | 4333927900 | 38700 | 38500 | 38700 | 38500 | 718 |
| 544 | 20240805 | 110800 | 4306247200 | 38550 | 38600 | 38600 | 38550 | 1005 |
| 545 | 20240805 | 110700 | 4267503900 | 38600 | 38650 | 38650 | 38600 | 18 |
| 546 | 20240805 | 110600 | 4266808450 | 38600 | 38650 | 38700 | 38600 | 95 |
| 547 | 20240805 | 110500 | 4263140400 | 38650 | 38700 | 38700 | 38600 | 21 |
| 548 | 20240805 | 110400 | 4262329650 | 38550 | 38650 | 38650 | 38550 | 169 |
| 549 | 20240805 | 110300 | 4255807800 | 38650 | 38600 | 38700 | 38600 | 236 |
| 550 | 20240805 | 110200 | 4246696350 | 38600 | 38600 | 38650 | 38550 | 190 |
| 551 | 20240805 | 110100 | 4239361700 | 38600 | 38650 | 38650 | 38550 | 281 |
| 552 | 20240805 | 110000 | 4228517500 | 38550 | 38650 | 38650 | 38550 | 565 |
| 553 | 20240805 | 105900 | 4206704950 | 38850 | 38850 | 38900 | 38850 | 230 |
| 554 | 20240805 | 105800 | 4197767700 | 38850 | 38650 | 38850 | 38650 | 79 |
| 555 | 20240805 | 105700 | 4194700650 | 38650 | 38600 | 38650 | 38550 | 335 |
| 556 | 20240805 | 105600 | 4181779300 | 38550 | 38700 | 38850 | 38550 | 483 |
| 557 | 20240805 | 105500 | 4163124650 | 38700 | 38750 | 38750 | 38700 | 104 |
| 558 | 20240805 | 105400 | 4159096650 | 38700 | 38750 | 38750 | 38700 | 8 |
| 559 | 20240805 | 105300 | 4158786950 | 38750 | 38800 | 38800 | 38700 | 191 |
| 560 | 20240805 | 105200 | 4151392000 | 38800 | 38750 | 38800 | 38750 | 8 |
| 561 | 20240805 | 105100 | 4151081900 | 38800 | 38700 | 38900 | 38700 | 31 |
| 562 | 20240805 | 105000 | 4149878150 | 38700 | 38700 | 38700 | 38700 | 54 |
| 563 | 20240805 | 104900 | 4147788350 | 38650 | 38800 | 38800 | 38650 | 560 |
| 564 | 20240805 | 104800 | 4126123800 | 38700 | 38850 | 38850 | 38700 | 718 |
| 565 | 20240805 | 104700 | 4098294400 | 38850 | 38900 | 38900 | 38850 | 18 |
| 566 | 20240805 | 104600 | 4097594850 | 38900 | 39000 | 39000 | 38900 | 125 |
| 567 | 20240805 | 104500 | 4092729550 | 39000 | 39000 | 39050 | 39000 | 77 |
| 568 | 20240805 | 104400 | 4089726500 | 39050 | 39050 | 39050 | 39000 | 97 |
| 569 | 20240805 | 104300 | 4085940750 | 39050 | 39050 | 39050 | 39000 | 256 |
| 570 | 20240805 | 104200 | 4075944550 | 39100 | 39050 | 39100 | 39050 | 54 |
| 571 | 20240805 | 104100 | 4073834000 | 38950 | 39000 | 39100 | 38900 | 937 |
| 572 | 20240805 | 104000 | 4037275350 | 38950 | 38950 | 38950 | 38850 | 307 |
| 573 | 20240805 | 103900 | 4025330350 | 38950 | 38950 | 38950 | 38900 | 265 |
| 574 | 20240805 | 103800 | 4015008750 | 38950 | 38950 | 38950 | 38900 | 23 |
| 575 | 20240805 | 103700 | 4014113100 | 38900 | 39000 | 39000 | 38900 | 27 |
| 576 | 20240805 | 103600 | 4013061200 | 39000 | 38900 | 39000 | 38900 | 443 |
| 577 | 20240805 | 103500 | 3995812650 | 38950 | 39000 | 39000 | 38950 | 306 |
| 578 | 20240805 | 103400 | 3983893000 | 38950 | 39000 | 39000 | 38950 | 89 |
| 579 | 20240805 | 103300 | 3980423850 | 39000 | 39000 | 39000 | 39000 | 61 |
| 580 | 20240805 | 103200 | 3978044850 | 38900 | 39050 | 39050 | 38900 | 60 |
| 581 | 20240805 | 103100 | 3975710100 | 39000 | 38850 | 39000 | 38850 | 857 |
| 582 | 20240805 | 103000 | 3942358650 | 38850 | 38850 | 38850 | 38800 | 33 |
| 583 | 20240805 | 102900 | 3941077200 | 38850 | 38900 | 38900 | 38850 | 348 |
| 584 | 20240805 | 102800 | 3927546650 | 38950 | 39000 | 39000 | 38900 | 305 |
| 585 | 20240805 | 102700 | 3915675950 | 39000 | 38950 | 39000 | 38950 | 118 |
| 586 | 20240805 | 102600 | 3911074750 | 39000 | 39000 | 39050 | 39000 | 251 |
| 587 | 20240805 | 102500 | 3901285700 | 39000 | 39000 | 39150 | 39000 | 123 |
| 588 | 20240805 | 102400 | 3896484500 | 39000 | 39050 | 39050 | 39000 | 125 |
| 589 | 20240805 | 102300 | 3891605950 | 39050 | 39250 | 39250 | 39050 | 334 |
| 590 | 20240805 | 102200 | 3878536350 | 39300 | 39250 | 39300 | 39250 | 18 |
| 591 | 20240805 | 102100 | 3877829250 | 39100 | 39350 | 39350 | 39100 | 8 |
| 592 | 20240805 | 102000 | 3877515950 | 39050 | 39050 | 39400 | 39000 | 132 |
| 593 | 20240805 | 101900 | 3872349550 | 39000 | 39050 | 39050 | 39000 | 180 |
| 594 | 20240805 | 101800 | 3865325750 | 39050 | 39050 | 39100 | 39000 | 519 |
| 595 | 20240805 | 101700 | 3845060850 | 39100 | 38900 | 39100 | 38900 | 77 |
| 596 | 20240805 | 101600 | 3842063950 | 38900 | 39350 | 39350 | 38800 | 4158 |
| 597 | 20240805 | 101500 | 3680038450 | 39350 | 39350 | 39400 | 39350 | 46 |
| 598 | 20240805 | 101400 | 3678228300 | 39350 | 39400 | 39400 | 39300 | 219 |
| 599 | 20240805 | 101300 | 3669608000 | 39400 | 39400 | 39400 | 39300 | 475 |
| 600 | 20240805 | 101200 | 3650933650 | 39400 | 39550 | 39550 | 39300 | 379 |
| 601 | 20240805 | 101100 | 3636014700 | 39550 | 39650 | 39650 | 39550 | 569 |
| 602 | 20240805 | 101000 | 3613506150 | 39650 | 39650 | 39700 | 39550 | 283 |
| 603 | 20240805 | 100900 | 3602297200 | 39650 | 39700 | 39800 | 39650 | 200 |
| 604 | 20240805 | 100800 | 3594360900 | 39700 | 39800 | 39800 | 39700 | 104 |
| 605 | 20240805 | 100700 | 3590228200 | 39800 | 39650 | 39850 | 39650 | 62 |
| 606 | 20240805 | 100600 | 3587769550 | 39800 | 39650 | 39850 | 39600 | 853 |
| 607 | 20240805 | 100500 | 3553906750 | 39750 | 39800 | 39850 | 39700 | 303 |
| 608 | 20240805 | 100400 | 3541865900 | 39800 | 39850 | 39850 | 39800 | 525 |
| 609 | 20240805 | 100300 | 3520955550 | 39850 | 39900 | 39900 | 39850 | 247 |
| 610 | 20240805 | 100200 | 3511104300 | 39900 | 39750 | 39900 | 39750 | 97 |
| 611 | 20240805 | 100100 | 3507237500 | 39750 | 39800 | 39800 | 39650 | 123 |
| 612 | 20240805 | 100000 | 3502352850 | 39850 | 39750 | 39850 | 39700 | 288 |
| 613 | 20240805 | 095900 | 3490908400 | 39700 | 40250 | 40250 | 39700 | 1551 |
| 614 | 20240805 | 095800 | 3429065900 | 40250 | 40050 | 40250 | 39900 | 994 |
| 615 | 20240805 | 095700 | 3389252750 | 40050 | 40050 | 40100 | 40000 | 378 |
| 616 | 20240805 | 095600 | 3374117800 | 40100 | 40100 | 40200 | 39950 | 769 |
| 617 | 20240805 | 095500 | 3343339850 | 40100 | 40400 | 40400 | 39950 | 3912 |
| 618 | 20240805 | 095400 | 3186280200 | 40400 | 40200 | 40500 | 40150 | 2849 |
| 619 | 20240805 | 095300 | 3071327900 | 40050 | 39650 | 40050 | 39650 | 1741 |
| 620 | 20240805 | 095200 | 3002016850 | 39650 | 39550 | 39650 | 39500 | 473 |
| 621 | 20240805 | 095100 | 2983298650 | 39500 | 39250 | 39550 | 39250 | 816 |
| 622 | 20240805 | 095000 | 2951188300 | 39250 | 39150 | 39250 | 39150 | 156 |
| 623 | 20240805 | 094900 | 2945080600 | 39150 | 39050 | 39200 | 39050 | 144 |
| 624 | 20240805 | 094800 | 2939448850 | 39050 | 39250 | 39250 | 39050 | 616 |
| 625 | 20240805 | 094700 | 2915366650 | 39150 | 39200 | 39200 | 39150 | 921 |
| 626 | 20240805 | 094600 | 2879293900 | 39250 | 39350 | 39400 | 39250 | 260 |
| 627 | 20240805 | 094500 | 2869064100 | 39250 | 39450 | 39450 | 39200 | 1004 |
| 628 | 20240805 | 094400 | 2829583100 | 39550 | 39550 | 39600 | 39500 | 795 |
| 629 | 20240805 | 094300 | 2798141300 | 39550 | 39500 | 39650 | 39200 | 2188 |
| 630 | 20240805 | 094200 | 2711865750 | 39600 | 39400 | 39600 | 39400 | 302 |
| 631 | 20240805 | 094100 | 2699930700 | 39300 | 39550 | 39550 | 39300 | 675 |
| 632 | 20240805 | 094000 | 2673320400 | 39500 | 39300 | 39550 | 39300 | 444 |
| 633 | 20240805 | 093900 | 2655824500 | 39300 | 39350 | 39350 | 39200 | 707 |
| 634 | 20240805 | 093800 | 2628038800 | 39200 | 39200 | 39500 | 39150 | 2535 |
| 635 | 20240805 | 093700 | 2528377900 | 39200 | 39150 | 39200 | 39100 | 345 |
| 636 | 20240805 | 093600 | 2514863250 | 39100 | 39250 | 39300 | 39050 | 556 |
| 637 | 20240805 | 093500 | 2493099100 | 39100 | 39000 | 39300 | 39000 | 506 |
| 638 | 20240805 | 093400 | 2473245100 | 39050 | 39150 | 39300 | 39000 | 1705 |
| 639 | 20240805 | 093300 | 2406514350 | 39000 | 38750 | 39150 | 38750 | 1063 |
| 640 | 20240805 | 093200 | 2365124950 | 38750 | 38700 | 38750 | 38650 | 177 |
| 641 | 20240805 | 093100 | 2358281750 | 38700 | 38700 | 38700 | 38650 | 632 |
| 642 | 20240805 | 093000 | 2333827200 | 38750 | 38900 | 39000 | 38750 | 1081 |
| 643 | 20240805 | 092900 | 2291747450 | 38750 | 38750 | 38850 | 38650 | 434 |
| 644 | 20240805 | 092800 | 2274918800 | 38600 | 38700 | 38800 | 38550 | 633 |
| 645 | 20240805 | 092700 | 2250399950 | 38700 | 38350 | 38700 | 38350 | 1700 |
| 646 | 20240805 | 092600 | 2184876500 | 38350 | 37800 | 38450 | 37800 | 1066 |
| 647 | 20240805 | 092500 | 2144119500 | 37750 | 37800 | 37950 | 37650 | 1520 |
| 648 | 20240805 | 092400 | 2086692200 | 37800 | 38050 | 38050 | 37750 | 1250 |
| 649 | 20240805 | 092300 | 2039380000 | 38100 | 37850 | 38100 | 37800 | 596 |
| 650 | 20240805 | 092200 | 2016788950 | 37800 | 37650 | 37800 | 37500 | 2704 |
| 651 | 20240805 | 092100 | 1915133550 | 37600 | 37950 | 37950 | 37600 | 2585 |
| 652 | 20240805 | 092000 | 1817631200 | 37850 | 38050 | 38050 | 37850 | 2024 |
| 653 | 20240805 | 091900 | 1740784750 | 38050 | 38150 | 38150 | 38050 | 477 |
| 654 | 20240805 | 091800 | 1722634500 | 38150 | 38200 | 38200 | 38050 | 590 |
| 655 | 20240805 | 091700 | 1700135000 | 38200 | 38350 | 38400 | 38200 | 514 |
| 656 | 20240805 | 091600 | 1680463950 | 38350 | 38500 | 38550 | 38350 | 1475 |
| 657 | 20240805 | 091500 | 1623714650 | 38500 | 38300 | 38500 | 38250 | 655 |
| 658 | 20240805 | 091400 | 1598518550 | 38300 | 38050 | 38300 | 38000 | 965 |
| 659 | 20240805 | 091300 | 1561754900 | 38000 | 38600 | 38700 | 38000 | 2797 |
| 660 | 20240805 | 091200 | 1454337650 | 38700 | 38800 | 38850 | 38500 | 2519 |
| 661 | 20240805 | 091100 | 1356949250 | 38800 | 38200 | 38800 | 38100 | 3522 |
| 662 | 20240805 | 091000 | 1221668350 | 38200 | 38100 | 38200 | 37900 | 860 |
| 663 | 20240805 | 090900 | 1188919800 | 37950 | 38100 | 38100 | 37900 | 1408 |
| 664 | 20240805 | 090800 | 1135329400 | 38100 | 37750 | 38150 | 37700 | 3258 |
| 665 | 20240805 | 090700 | 1012112150 | 37750 | 37950 | 38200 | 37750 | 4798 |
| 666 | 20240805 | 090600 | 829606100 | 38000 | 38150 | 38200 | 37850 | 2546 |
| 667 | 20240805 | 090500 | 732747550 | 38150 | 38650 | 38650 | 38150 | 2106 |
| 668 | 20240805 | 090400 | 651828250 | 38600 | 38900 | 38950 | 38500 | 2726 |
| 669 | 20240805 | 090300 | 546352500 | 38950 | 38700 | 38950 | 38700 | 1591 |
| 670 | 20240805 | 090200 | 484642800 | 38700 | 38850 | 39150 | 38650 | 1519 |
| 671 | 20240805 | 090100 | 425641100 | 39000 | 38300 | 39400 | 38200 | 3422 |
| 672 | 20240805 | 090000 | 293440250 | 38300 | 39500 | 39550 | 38050 | 7489 |