36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 201200 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 8570 |
| 3 | 20240806 | 201100 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 4 | 20240806 | 201000 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 5 | 20240806 | 200900 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 6 | 20240806 | 200800 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 7 | 20240806 | 200700 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 8 | 20240806 | 200600 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 9 | 20240806 | 200500 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 10 | 20240806 | 200400 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 11 | 20240806 | 200300 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 12 | 20240806 | 200200 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 13 | 20240806 | 200100 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 14 | 20240806 | 200000 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 15 | 20240806 | 195900 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 16 | 20240806 | 195800 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 17 | 20240806 | 195700 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 18 | 20240806 | 195600 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 19 | 20240806 | 195500 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 20 | 20240806 | 195400 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 21 | 20240806 | 195300 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 22 | 20240806 | 195200 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 23 | 20240806 | 195100 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 24 | 20240806 | 195000 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 25 | 20240806 | 194900 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 26 | 20240806 | 194800 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 27 | 20240806 | 194700 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 28 | 20240806 | 194600 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 29 | 20240806 | 194500 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 30 | 20240806 | 194400 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 31 | 20240806 | 194300 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 32 | 20240806 | 194200 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 8570 |
| 33 | 20240806 | 194100 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 34 | 20240806 | 194000 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 35 | 20240806 | 193900 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 36 | 20240806 | 193800 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 37 | 20240806 | 193700 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 38 | 20240806 | 193600 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 39 | 20240806 | 193500 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 40 | 20240806 | 193400 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 41 | 20240806 | 193300 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 42 | 20240806 | 193200 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 43 | 20240806 | 193100 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 44 | 20240806 | 193000 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 45 | 20240806 | 192900 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 46 | 20240806 | 192800 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 47 | 20240806 | 192700 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 48 | 20240806 | 192600 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 49 | 20240806 | 192500 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 50 | 20240806 | 192400 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 51 | 20240806 | 192300 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 52 | 20240806 | 192200 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 53 | 20240806 | 192100 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 54 | 20240806 | 192000 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 55 | 20240806 | 191900 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 56 | 20240806 | 191800 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 57 | 20240806 | 191700 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 58 | 20240806 | 191600 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 59 | 20240806 | 191500 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 60 | 20240806 | 191400 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 61 | 20240806 | 191300 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 62 | 20240806 | 191200 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 8570 |
| 63 | 20240806 | 191100 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 64 | 20240806 | 191000 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 65 | 20240806 | 190900 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 66 | 20240806 | 190800 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 67 | 20240806 | 190700 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 68 | 20240806 | 190600 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 69 | 20240806 | 190500 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 70 | 20240806 | 190400 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 71 | 20240806 | 190300 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 72 | 20240806 | 190200 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 73 | 20240806 | 190100 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 74 | 20240806 | 190000 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 75 | 20240806 | 185900 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 76 | 20240806 | 185800 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 77 | 20240806 | 185700 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 78 | 20240806 | 185600 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 79 | 20240806 | 185500 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 80 | 20240806 | 185400 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 81 | 20240806 | 185300 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 82 | 20240806 | 185200 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 83 | 20240806 | 185100 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 84 | 20240806 | 185000 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 85 | 20240806 | 184900 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 86 | 20240806 | 184800 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 87 | 20240806 | 184700 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 88 | 20240806 | 184600 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 89 | 20240806 | 184500 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 90 | 20240806 | 184400 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 91 | 20240806 | 184300 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 92 | 20240806 | 184200 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 8570 |
| 93 | 20240806 | 184100 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 94 | 20240806 | 184000 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 95 | 20240806 | 183900 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 96 | 20240806 | 183800 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 97 | 20240806 | 183700 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 98 | 20240806 | 183600 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 99 | 20240806 | 183500 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 100 | 20240806 | 183400 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 101 | 20240806 | 183300 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 102 | 20240806 | 183200 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 103 | 20240806 | 183100 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 104 | 20240806 | 183000 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 105 | 20240806 | 182900 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 106 | 20240806 | 182800 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 107 | 20240806 | 182700 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 108 | 20240806 | 182600 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 109 | 20240806 | 182500 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 110 | 20240806 | 182400 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 111 | 20240806 | 182300 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 112 | 20240806 | 182200 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 113 | 20240806 | 182100 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 114 | 20240806 | 182000 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 115 | 20240806 | 181900 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 116 | 20240806 | 181800 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 117 | 20240806 | 181700 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 118 | 20240806 | 181600 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 119 | 20240806 | 181500 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 120 | 20240806 | 181400 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 121 | 20240806 | 181300 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 122 | 20240806 | 181200 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 8570 |
| 123 | 20240806 | 181100 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 124 | 20240806 | 181000 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 125 | 20240806 | 180900 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 126 | 20240806 | 180800 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 127 | 20240806 | 180700 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 128 | 20240806 | 180600 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 129 | 20240806 | 180500 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 130 | 20240806 | 180400 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 131 | 20240806 | 180300 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 132 | 20240806 | 180200 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 133 | 20240806 | 180100 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 134 | 20240806 | 180000 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 135 | 20240806 | 175900 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 136 | 20240806 | 175800 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 137 | 20240806 | 175700 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 138 | 20240806 | 175600 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 139 | 20240806 | 175500 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 140 | 20240806 | 175400 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 141 | 20240806 | 175300 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 142 | 20240806 | 175200 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 143 | 20240806 | 175100 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 144 | 20240806 | 175000 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 145 | 20240806 | 174900 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 146 | 20240806 | 174800 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 147 | 20240806 | 174700 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 148 | 20240806 | 174600 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 149 | 20240806 | 174500 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 150 | 20240806 | 174400 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 151 | 20240806 | 174300 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 152 | 20240806 | 174200 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 8570 |
| 153 | 20240806 | 174100 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 154 | 20240806 | 174000 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 155 | 20240806 | 173900 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 156 | 20240806 | 173800 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 157 | 20240806 | 173700 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 158 | 20240806 | 173600 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 159 | 20240806 | 173500 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 160 | 20240806 | 173400 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 161 | 20240806 | 173300 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 162 | 20240806 | 173200 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 163 | 20240806 | 173100 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 164 | 20240806 | 173000 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 165 | 20240806 | 172900 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 166 | 20240806 | 172800 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 167 | 20240806 | 172700 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 168 | 20240806 | 172600 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 169 | 20240806 | 172500 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 170 | 20240806 | 172400 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 171 | 20240806 | 172300 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 172 | 20240806 | 172200 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 173 | 20240806 | 172100 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 174 | 20240806 | 172000 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 175 | 20240806 | 171900 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 176 | 20240806 | 171800 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 177 | 20240806 | 171700 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 178 | 20240806 | 171600 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 179 | 20240806 | 171500 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 180 | 20240806 | 171400 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 181 | 20240806 | 171300 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 182 | 20240806 | 171200 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 8570 |
| 183 | 20240806 | 171100 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 184 | 20240806 | 171000 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 185 | 20240806 | 170900 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 186 | 20240806 | 170800 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 187 | 20240806 | 170700 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 188 | 20240806 | 170600 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 189 | 20240806 | 170500 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 190 | 20240806 | 170400 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 191 | 20240806 | 170300 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 192 | 20240806 | 170200 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 193 | 20240806 | 170100 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 194 | 20240806 | 170000 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 195 | 20240806 | 165900 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 196 | 20240806 | 165800 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 197 | 20240806 | 165700 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 198 | 20240806 | 165600 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 199 | 20240806 | 165500 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 200 | 20240806 | 165400 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 201 | 20240806 | 165300 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 202 | 20240806 | 165200 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 203 | 20240806 | 165100 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 204 | 20240806 | 165000 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 205 | 20240806 | 164900 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 206 | 20240806 | 164800 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 207 | 20240806 | 164700 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 208 | 20240806 | 164600 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 209 | 20240806 | 164500 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 210 | 20240806 | 164400 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 211 | 20240806 | 164300 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 212 | 20240806 | 164200 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 8570 |
| 213 | 20240806 | 164100 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 214 | 20240806 | 164000 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 215 | 20240806 | 163900 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 216 | 20240806 | 163800 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 217 | 20240806 | 163700 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 218 | 20240806 | 163600 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 219 | 20240806 | 163500 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 220 | 20240806 | 163400 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 221 | 20240806 | 163300 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 222 | 20240806 | 163200 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 223 | 20240806 | 163100 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 224 | 20240806 | 163000 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 225 | 20240806 | 162900 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 226 | 20240806 | 162800 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 227 | 20240806 | 162700 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 228 | 20240806 | 162600 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 229 | 20240806 | 162500 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 230 | 20240806 | 162400 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 231 | 20240806 | 162300 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 232 | 20240806 | 162200 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 233 | 20240806 | 162100 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 234 | 20240806 | 162000 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 235 | 20240806 | 161900 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 236 | 20240806 | 161800 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 237 | 20240806 | 161700 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 238 | 20240806 | 161600 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 239 | 20240806 | 161500 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 240 | 20240806 | 161400 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 241 | 20240806 | 161300 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 242 | 20240806 | 161200 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 8570 |
| 243 | 20240806 | 161100 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 244 | 20240806 | 161000 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 245 | 20240806 | 160900 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 246 | 20240806 | 160800 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 247 | 20240806 | 160700 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 248 | 20240806 | 160600 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 249 | 20240806 | 160500 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 250 | 20240806 | 160400 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 251 | 20240806 | 160300 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 252 | 20240806 | 160200 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 253 | 20240806 | 160100 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 254 | 20240806 | 160000 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 255 | 20240806 | 155900 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 256 | 20240806 | 155800 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 257 | 20240806 | 155700 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 258 | 20240806 | 155600 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 259 | 20240806 | 155500 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 260 | 20240806 | 155400 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 261 | 20240806 | 155300 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 262 | 20240806 | 155200 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 263 | 20240806 | 155100 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 264 | 20240806 | 155000 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 265 | 20240806 | 154900 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 266 | 20240806 | 154800 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 267 | 20240806 | 154700 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 268 | 20240806 | 154600 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 269 | 20240806 | 154500 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 270 | 20240806 | 154400 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 271 | 20240806 | 154300 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 272 | 20240806 | 154200 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 8570 |
| 273 | 20240806 | 154100 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 274 | 20240806 | 154000 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 275 | 20240806 | 153900 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 276 | 20240806 | 153800 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 277 | 20240806 | 153700 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 278 | 20240806 | 153600 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 279 | 20240806 | 153500 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 280 | 20240806 | 153400 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 281 | 20240806 | 153300 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 282 | 20240806 | 153200 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 283 | 20240806 | 153100 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 0 |
| 284 | 20240806 | 153000 | 11646889400 | 32850 | 32850 | 32850 | 32850 | 8570 |
| 285 | 20240806 | 152900 | 11365364900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 286 | 20240806 | 152800 | 11365364900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 287 | 20240806 | 152700 | 11365364900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 288 | 20240806 | 152600 | 11365364900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 289 | 20240806 | 152500 | 11365364900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 290 | 20240806 | 152400 | 11365364900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 291 | 20240806 | 152300 | 11365364900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 292 | 20240806 | 152200 | 11365364900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 293 | 20240806 | 152100 | 11365364900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 294 | 20240806 | 152000 | 11365364900 | 32850 | 32850 | 32850 | 32850 | 0 |
| 295 | 20240806 | 151900 | 11365364900 | 32850 | 32900 | 32900 | 32800 | 2043 |
| 296 | 20240806 | 151800 | 11298250650 | 32850 | 32850 | 32900 | 32850 | 714 |
| 297 | 20240806 | 151700 | 11274782650 | 32900 | 32900 | 32950 | 32850 | 464 |
| 298 | 20240806 | 151600 | 11259516800 | 32900 | 32900 | 32900 | 32850 | 210 |
| 299 | 20240806 | 151500 | 11252613150 | 32900 | 32800 | 32900 | 32800 | 511 |
| 300 | 20240806 | 151400 | 11235818200 | 32900 | 32850 | 32950 | 32850 | 2601 |
| 301 | 20240806 | 151300 | 11150260950 | 32850 | 32850 | 32900 | 32850 | 594 |
| 302 | 20240806 | 151200 | 11130746650 | 32850 | 32950 | 32950 | 32850 | 1853 |
| 303 | 20240806 | 151100 | 11069854400 | 32900 | 33000 | 33000 | 32900 | 1388 |
| 304 | 20240806 | 151000 | 11024167900 | 33000 | 33050 | 33050 | 33000 | 1434 |
| 305 | 20240806 | 150900 | 10976843850 | 33000 | 33000 | 33000 | 32900 | 1078 |
| 306 | 20240806 | 150800 | 10941340250 | 33000 | 33000 | 33050 | 32900 | 1692 |
| 307 | 20240806 | 150700 | 10885560650 | 33050 | 33000 | 33050 | 32950 | 421 |
| 308 | 20240806 | 150600 | 10871660100 | 32900 | 32950 | 33050 | 32900 | 1428 |
| 309 | 20240806 | 150500 | 10824575200 | 32950 | 33050 | 33050 | 32900 | 1018 |
| 310 | 20240806 | 150400 | 10791027350 | 33050 | 33000 | 33050 | 32950 | 770 |
| 311 | 20240806 | 150300 | 10765642350 | 32950 | 33000 | 33000 | 32900 | 179 |
| 312 | 20240806 | 150200 | 10759748500 | 32850 | 32950 | 33000 | 32850 | 1741 |
| 313 | 20240806 | 150100 | 10702440150 | 32950 | 33000 | 33000 | 32900 | 1200 |
| 314 | 20240806 | 150000 | 10662887750 | 33000 | 33000 | 33050 | 33000 | 924 |
| 315 | 20240806 | 145900 | 10632382400 | 33000 | 32800 | 33000 | 32750 | 1533 |
| 316 | 20240806 | 145800 | 10581909250 | 32750 | 32800 | 32850 | 32750 | 1069 |
| 317 | 20240806 | 145700 | 10546851750 | 32750 | 32750 | 32800 | 32750 | 226 |
| 318 | 20240806 | 145600 | 10539450200 | 32750 | 32750 | 32750 | 32700 | 751 |
| 319 | 20240806 | 145500 | 10514863500 | 32750 | 32750 | 32750 | 32700 | 1356 |
| 320 | 20240806 | 145400 | 10470520700 | 32750 | 32700 | 32750 | 32700 | 712 |
| 321 | 20240806 | 145300 | 10447227150 | 32700 | 32700 | 32750 | 32650 | 2477 |
| 322 | 20240806 | 145200 | 10366237250 | 32750 | 32750 | 32750 | 32700 | 2043 |
| 323 | 20240806 | 145100 | 10299404750 | 32700 | 32800 | 32800 | 32700 | 1778 |
| 324 | 20240806 | 145000 | 10241176800 | 32800 | 32850 | 32850 | 32800 | 1006 |
| 325 | 20240806 | 144900 | 10208171250 | 32850 | 32850 | 32850 | 32750 | 749 |
| 326 | 20240806 | 144800 | 10183603600 | 32850 | 32900 | 32900 | 32850 | 1079 |
| 327 | 20240806 | 144700 | 10148135250 | 32900 | 32900 | 32950 | 32850 | 1014 |
| 328 | 20240806 | 144600 | 10114755650 | 32900 | 32850 | 32950 | 32800 | 757 |
| 329 | 20240806 | 144500 | 10089855600 | 32900 | 32900 | 32950 | 32850 | 1525 |
| 330 | 20240806 | 144400 | 10039691500 | 32950 | 32700 | 32950 | 32700 | 1626 |
| 331 | 20240806 | 144300 | 9986375000 | 32750 | 32600 | 32750 | 32600 | 1953 |
| 332 | 20240806 | 144200 | 9922587850 | 32600 | 32700 | 32700 | 32600 | 2274 |
| 333 | 20240806 | 144100 | 9848418300 | 32700 | 32750 | 32750 | 32600 | 2446 |
| 334 | 20240806 | 144000 | 9768501000 | 32750 | 32950 | 32950 | 32700 | 2965 |
| 335 | 20240806 | 143900 | 9671217300 | 32950 | 33050 | 33050 | 32900 | 4935 |
| 336 | 20240806 | 143800 | 9508451600 | 33050 | 33200 | 33200 | 33050 | 4764 |
| 337 | 20240806 | 143700 | 9350658250 | 33250 | 33200 | 33250 | 33200 | 243 |
| 338 | 20240806 | 143600 | 9342590300 | 33250 | 33250 | 33250 | 33250 | 150 |
| 339 | 20240806 | 143500 | 9337602800 | 33250 | 33300 | 33300 | 33250 | 581 |
| 340 | 20240806 | 143400 | 9318284050 | 33300 | 33250 | 33300 | 33250 | 1976 |
| 341 | 20240806 | 143300 | 9252518450 | 33250 | 33250 | 33250 | 33200 | 417 |
| 342 | 20240806 | 143200 | 9238653250 | 33250 | 33250 | 33250 | 33250 | 942 |
| 343 | 20240806 | 143100 | 9207331750 | 33250 | 33250 | 33250 | 33250 | 233 |
| 344 | 20240806 | 143000 | 9199584500 | 33250 | 33250 | 33250 | 33200 | 752 |
| 345 | 20240806 | 142900 | 9174586550 | 33200 | 33200 | 33250 | 33200 | 618 |
| 346 | 20240806 | 142800 | 9154061950 | 33250 | 33200 | 33250 | 33200 | 50 |
| 347 | 20240806 | 142700 | 9152401700 | 33200 | 33250 | 33250 | 33200 | 183 |
| 348 | 20240806 | 142600 | 9146324600 | 33200 | 33200 | 33200 | 33150 | 1431 |
| 349 | 20240806 | 142500 | 9098832100 | 33150 | 33200 | 33200 | 33150 | 465 |
| 350 | 20240806 | 142400 | 9083415300 | 33200 | 33150 | 33200 | 33150 | 19 |
| 351 | 20240806 | 142300 | 9082784600 | 33150 | 33200 | 33250 | 33150 | 1543 |
| 352 | 20240806 | 142200 | 9031620550 | 33200 | 33200 | 33200 | 33150 | 877 |
| 353 | 20240806 | 142100 | 9002510200 | 33200 | 33200 | 33200 | 33150 | 286 |
| 354 | 20240806 | 142000 | 8993021200 | 33200 | 33200 | 33250 | 33200 | 563 |
| 355 | 20240806 | 141900 | 8974329550 | 33200 | 33200 | 33200 | 33150 | 892 |
| 356 | 20240806 | 141800 | 8944735350 | 33150 | 33150 | 33200 | 33150 | 994 |
| 357 | 20240806 | 141700 | 8911783750 | 33150 | 33150 | 33200 | 33150 | 485 |
| 358 | 20240806 | 141600 | 8895700450 | 33150 | 33150 | 33200 | 33100 | 578 |
| 359 | 20240806 | 141500 | 8876548950 | 33200 | 33100 | 33200 | 33100 | 1181 |
| 360 | 20240806 | 141400 | 8837371700 | 33100 | 33100 | 33150 | 33100 | 414 |
| 361 | 20240806 | 141300 | 8823665550 | 33100 | 33200 | 33200 | 33100 | 1563 |
| 362 | 20240806 | 141200 | 8771870850 | 33200 | 33200 | 33200 | 33200 | 470 |
| 363 | 20240806 | 141100 | 8756266850 | 33200 | 33250 | 33250 | 33150 | 670 |
| 364 | 20240806 | 141000 | 8734033650 | 33200 | 33250 | 33250 | 33200 | 40 |
| 365 | 20240806 | 140900 | 8732703800 | 33250 | 33250 | 33300 | 33200 | 713 |
| 366 | 20240806 | 140800 | 8708996750 | 33250 | 33200 | 33300 | 33200 | 917 |
| 367 | 20240806 | 140700 | 8678525300 | 33200 | 33250 | 33300 | 33200 | 465 |
| 368 | 20240806 | 140600 | 8663082700 | 33250 | 33350 | 33350 | 33250 | 1033 |
| 369 | 20240806 | 140500 | 8628664500 | 33350 | 33500 | 33500 | 33350 | 1364 |
| 370 | 20240806 | 140400 | 8583098350 | 33450 | 33500 | 33500 | 33450 | 197 |
| 371 | 20240806 | 140300 | 8576505100 | 33500 | 33450 | 33500 | 33450 | 1083 |
| 372 | 20240806 | 140200 | 8540269000 | 33450 | 33450 | 33500 | 33450 | 1556 |
| 373 | 20240806 | 140100 | 8488163650 | 33400 | 33450 | 33450 | 33400 | 150 |
| 374 | 20240806 | 140000 | 8483146700 | 33450 | 33450 | 33500 | 33450 | 1128 |
| 375 | 20240806 | 135900 | 8445414550 | 33450 | 33450 | 33500 | 33450 | 362 |
| 376 | 20240806 | 135800 | 8433305000 | 33500 | 33400 | 33500 | 33400 | 442 |
| 377 | 20240806 | 135700 | 8418529000 | 33450 | 33500 | 33500 | 33400 | 281 |
| 378 | 20240806 | 135600 | 8409135750 | 33500 | 33450 | 33500 | 33450 | 699 |
| 379 | 20240806 | 135500 | 8385753150 | 33450 | 33500 | 33500 | 33450 | 645 |
| 380 | 20240806 | 135400 | 8364151900 | 33500 | 33500 | 33550 | 33500 | 922 |
| 381 | 20240806 | 135300 | 8333257400 | 33550 | 33600 | 33600 | 33500 | 1077 |
| 382 | 20240806 | 135200 | 8297128450 | 33550 | 33550 | 33600 | 33550 | 142 |
| 383 | 20240806 | 135100 | 8292363850 | 33600 | 33550 | 33600 | 33550 | 21 |
| 384 | 20240806 | 135000 | 8291658750 | 33550 | 33550 | 33600 | 33550 | 492 |
| 385 | 20240806 | 134900 | 8275149100 | 33550 | 33550 | 33600 | 33550 | 357 |
| 386 | 20240806 | 134800 | 8263162200 | 33550 | 33550 | 33550 | 33550 | 183 |
| 387 | 20240806 | 134700 | 8257022550 | 33550 | 33550 | 33550 | 33550 | 367 |
| 388 | 20240806 | 134600 | 8244709700 | 33600 | 33650 | 33700 | 33600 | 273 |
| 389 | 20240806 | 134500 | 8235529200 | 33650 | 33650 | 33650 | 33650 | 147 |
| 390 | 20240806 | 134400 | 8230582650 | 33600 | 33550 | 33600 | 33550 | 1283 |
| 391 | 20240806 | 134300 | 8187537550 | 33600 | 33550 | 33600 | 33550 | 251 |
| 392 | 20240806 | 134200 | 8179110050 | 33550 | 33550 | 33600 | 33550 | 211 |
| 393 | 20240806 | 134100 | 8172028850 | 33550 | 33550 | 33550 | 33550 | 222 |
| 394 | 20240806 | 134000 | 8164580750 | 33500 | 33550 | 33550 | 33500 | 346 |
| 395 | 20240806 | 133900 | 8152987750 | 33550 | 33650 | 33650 | 33500 | 3084 |
| 396 | 20240806 | 133800 | 8049530250 | 33650 | 33650 | 33650 | 33600 | 164 |
| 397 | 20240806 | 133700 | 8044019500 | 33600 | 33650 | 33700 | 33600 | 380 |
| 398 | 20240806 | 133600 | 8031238300 | 33600 | 33650 | 33700 | 33600 | 171 |
| 399 | 20240806 | 133500 | 8025489750 | 33700 | 33550 | 33700 | 33550 | 294 |
| 400 | 20240806 | 133400 | 8015616600 | 33550 | 33550 | 33600 | 33550 | 727 |
| 401 | 20240806 | 133300 | 7991222600 | 33600 | 33600 | 33600 | 33600 | 91 |
| 402 | 20240806 | 133200 | 7988165000 | 33600 | 33600 | 33650 | 33600 | 196 |
| 403 | 20240806 | 133100 | 7981578800 | 33600 | 33600 | 33750 | 33600 | 176 |
| 404 | 20240806 | 133000 | 7975664700 | 33700 | 33650 | 33700 | 33600 | 498 |
| 405 | 20240806 | 132900 | 7958926300 | 33650 | 33700 | 33700 | 33600 | 279 |
| 406 | 20240806 | 132800 | 7949540250 | 33700 | 33650 | 33800 | 33650 | 119 |
| 407 | 20240806 | 132700 | 7945531000 | 33700 | 33700 | 33750 | 33700 | 541 |
| 408 | 20240806 | 132600 | 7927281350 | 33700 | 33750 | 33750 | 33700 | 145 |
| 409 | 20240806 | 132500 | 7922393750 | 33700 | 33650 | 33700 | 33650 | 122 |
| 410 | 20240806 | 132400 | 7918288400 | 33650 | 33650 | 33650 | 33600 | 328 |
| 411 | 20240806 | 132300 | 7907258850 | 33650 | 33750 | 33750 | 33650 | 352 |
| 412 | 20240806 | 132200 | 7895404500 | 33750 | 33700 | 33750 | 33700 | 294 |
| 413 | 20240806 | 132100 | 7885495650 | 33750 | 33750 | 33750 | 33750 | 389 |
| 414 | 20240806 | 132000 | 7872366900 | 33800 | 33800 | 33850 | 33750 | 278 |
| 415 | 20240806 | 131900 | 7862978950 | 33750 | 33800 | 33800 | 33750 | 6 |
| 416 | 20240806 | 131800 | 7862776300 | 33800 | 33750 | 33850 | 33750 | 175 |
| 417 | 20240806 | 131700 | 7856860150 | 33800 | 33850 | 33900 | 33800 | 337 |
| 418 | 20240806 | 131600 | 7845467050 | 33850 | 33900 | 33900 | 33850 | 116 |
| 419 | 20240806 | 131500 | 7841540250 | 33900 | 33850 | 33900 | 33850 | 310 |
| 420 | 20240806 | 131400 | 7831038350 | 33900 | 33900 | 33900 | 33800 | 478 |
| 421 | 20240806 | 131300 | 7814857800 | 33900 | 33850 | 33900 | 33800 | 332 |
| 422 | 20240806 | 131200 | 7803624750 | 33850 | 33850 | 33900 | 33800 | 329 |
| 423 | 20240806 | 131100 | 7792499950 | 33850 | 33850 | 33850 | 33800 | 453 |
| 424 | 20240806 | 131000 | 7777173350 | 33850 | 33850 | 33850 | 33850 | 12 |
| 425 | 20240806 | 130900 | 7776767150 | 33850 | 33850 | 33900 | 33850 | 200 |
| 426 | 20240806 | 130800 | 7769996150 | 33850 | 33900 | 33900 | 33850 | 1256 |
| 427 | 20240806 | 130700 | 7727476250 | 33850 | 33850 | 33900 | 33850 | 309 |
| 428 | 20240806 | 130600 | 7717011650 | 33900 | 33900 | 33900 | 33900 | 173 |
| 429 | 20240806 | 130500 | 7711146950 | 33900 | 33850 | 33900 | 33850 | 227 |
| 430 | 20240806 | 130400 | 7703458000 | 33850 | 33850 | 33900 | 33850 | 410 |
| 431 | 20240806 | 130300 | 7689574550 | 33850 | 33850 | 33900 | 33850 | 658 |
| 432 | 20240806 | 130200 | 7667299100 | 33900 | 33950 | 34000 | 33900 | 406 |
| 433 | 20240806 | 130100 | 7653533300 | 33950 | 33900 | 34000 | 33900 | 624 |
| 434 | 20240806 | 130000 | 7632369300 | 33950 | 33950 | 33950 | 33900 | 466 |
| 435 | 20240806 | 125900 | 7616549900 | 33900 | 33950 | 33950 | 33900 | 205 |
| 436 | 20240806 | 125800 | 7609596950 | 33900 | 33950 | 34000 | 33900 | 685 |
| 437 | 20240806 | 125700 | 7586366950 | 33950 | 33900 | 33950 | 33900 | 633 |
| 438 | 20240806 | 125600 | 7564883150 | 33950 | 33900 | 33950 | 33900 | 549 |
| 439 | 20240806 | 125500 | 7546252950 | 33850 | 33900 | 33900 | 33850 | 496 |
| 440 | 20240806 | 125400 | 7529459950 | 33900 | 33900 | 33900 | 33850 | 205 |
| 441 | 20240806 | 125300 | 7522519050 | 33900 | 33900 | 33900 | 33900 | 929 |
| 442 | 20240806 | 125200 | 7491025950 | 33900 | 33900 | 33900 | 33750 | 284 |
| 443 | 20240806 | 125100 | 7481419900 | 33800 | 33850 | 33900 | 33800 | 343 |
| 444 | 20240806 | 125000 | 7469823900 | 33850 | 33850 | 33850 | 33850 | 302 |
| 445 | 20240806 | 124900 | 7459601200 | 33850 | 33850 | 33850 | 33850 | 79 |
| 446 | 20240806 | 124800 | 7456927050 | 33900 | 33850 | 33900 | 33800 | 598 |
| 447 | 20240806 | 124700 | 7436688650 | 33800 | 33800 | 33850 | 33800 | 301 |
| 448 | 20240806 | 124600 | 7426513850 | 33850 | 33800 | 33900 | 33800 | 429 |
| 449 | 20240806 | 124500 | 7411980750 | 33800 | 33850 | 33900 | 33800 | 614 |
| 450 | 20240806 | 124400 | 7391195050 | 33900 | 33900 | 33900 | 33850 | 413 |
| 451 | 20240806 | 124300 | 7377208000 | 33900 | 33800 | 33900 | 33800 | 460 |
| 452 | 20240806 | 124200 | 7361625850 | 33850 | 33900 | 33950 | 33800 | 866 |
| 453 | 20240806 | 124100 | 7332331400 | 33900 | 33900 | 33900 | 33850 | 219 |
| 454 | 20240806 | 124000 | 7324914050 | 33800 | 33900 | 33900 | 33800 | 311 |
| 455 | 20240806 | 123900 | 7314382650 | 33900 | 33800 | 33900 | 33800 | 561 |
| 456 | 20240806 | 123800 | 7295416250 | 33900 | 33850 | 33950 | 33850 | 413 |
| 457 | 20240806 | 123700 | 7281420650 | 33950 | 33850 | 33950 | 33850 | 82 |
| 458 | 20240806 | 123600 | 7278644450 | 33800 | 33800 | 33950 | 33800 | 477 |
| 459 | 20240806 | 123500 | 7262492650 | 33800 | 33850 | 33850 | 33800 | 655 |
| 460 | 20240806 | 123400 | 7240342250 | 33800 | 33850 | 33850 | 33800 | 186 |
| 461 | 20240806 | 123300 | 7234054450 | 33800 | 33750 | 33800 | 33750 | 134 |
| 462 | 20240806 | 123200 | 7229525350 | 33750 | 33800 | 33800 | 33750 | 428 |
| 463 | 20240806 | 123100 | 7215065000 | 33800 | 33800 | 33850 | 33800 | 503 |
| 464 | 20240806 | 123000 | 7198063350 | 33800 | 33700 | 33800 | 33700 | 258 |
| 465 | 20240806 | 122900 | 7189355550 | 33700 | 33700 | 33700 | 33650 | 640 |
| 466 | 20240806 | 122800 | 7167802750 | 33700 | 33800 | 33850 | 33650 | 564 |
| 467 | 20240806 | 122700 | 7148795950 | 33800 | 33800 | 33850 | 33800 | 189 |
| 468 | 20240806 | 122600 | 7142407600 | 33800 | 33800 | 33850 | 33800 | 481 |
| 469 | 20240806 | 122500 | 7126148400 | 33750 | 33750 | 33750 | 33650 | 970 |
| 470 | 20240806 | 122400 | 7093481550 | 33750 | 33750 | 33750 | 33700 | 128 |
| 471 | 20240806 | 122300 | 7089161650 | 33750 | 33750 | 33750 | 33750 | 53 |
| 472 | 20240806 | 122200 | 7087372900 | 33700 | 33700 | 33800 | 33700 | 1317 |
| 473 | 20240806 | 122100 | 7042966200 | 33650 | 33650 | 33650 | 33600 | 1118 |
| 474 | 20240806 | 122000 | 7005398800 | 33650 | 33650 | 33650 | 33600 | 163 |
| 475 | 20240806 | 121900 | 6999913950 | 33700 | 33700 | 33700 | 33550 | 349 |
| 476 | 20240806 | 121800 | 6988198400 | 33500 | 33500 | 33700 | 33500 | 239 |
| 477 | 20240806 | 121700 | 6980171850 | 33500 | 33550 | 33600 | 33500 | 246 |
| 478 | 20240806 | 121600 | 6971915400 | 33550 | 33650 | 33650 | 33500 | 547 |
| 479 | 20240806 | 121500 | 6953557300 | 33650 | 33550 | 33700 | 33550 | 794 |
| 480 | 20240806 | 121400 | 6926864550 | 33550 | 33500 | 33550 | 33500 | 67 |
| 481 | 20240806 | 121300 | 6924616800 | 33550 | 33550 | 33550 | 33550 | 93 |
| 482 | 20240806 | 121200 | 6921496650 | 33500 | 33550 | 33550 | 33500 | 559 |
| 483 | 20240806 | 121100 | 6902757450 | 33500 | 33500 | 33500 | 33500 | 123 |
| 484 | 20240806 | 121000 | 6898636950 | 33500 | 33500 | 33500 | 33500 | 96 |
| 485 | 20240806 | 120900 | 6895420950 | 33500 | 33450 | 33500 | 33450 | 365 |
| 486 | 20240806 | 120800 | 6883208650 | 33550 | 33550 | 33600 | 33550 | 214 |
| 487 | 20240806 | 120700 | 6876028850 | 33450 | 33500 | 33550 | 33450 | 175 |
| 488 | 20240806 | 120600 | 6870169800 | 33450 | 33500 | 33500 | 33450 | 427 |
| 489 | 20240806 | 120500 | 6855880550 | 33550 | 33450 | 33550 | 33450 | 77 |
| 490 | 20240806 | 120400 | 6853301500 | 33400 | 33500 | 33500 | 33400 | 210 |
| 491 | 20240806 | 120300 | 6846278700 | 33500 | 33600 | 33600 | 33500 | 348 |
| 492 | 20240806 | 120200 | 6834603750 | 33600 | 33550 | 33600 | 33550 | 510 |
| 493 | 20240806 | 120100 | 6817474400 | 33550 | 33550 | 33550 | 33550 | 619 |
| 494 | 20240806 | 120000 | 6796706950 | 33550 | 33500 | 33550 | 33450 | 1482 |
| 495 | 20240806 | 115900 | 6747076350 | 33600 | 33550 | 33600 | 33500 | 627 |
| 496 | 20240806 | 115800 | 6726051450 | 33600 | 33600 | 33600 | 33500 | 301 |
| 497 | 20240806 | 115700 | 6715959350 | 33600 | 33500 | 33600 | 33500 | 261 |
| 498 | 20240806 | 115600 | 6707207100 | 33550 | 33550 | 33550 | 33450 | 410 |
| 499 | 20240806 | 115500 | 6693482000 | 33450 | 33500 | 33550 | 33450 | 1334 |
| 500 | 20240806 | 115400 | 6648791350 | 33500 | 33500 | 33550 | 33500 | 192 |
| 501 | 20240806 | 115300 | 6642359300 | 33500 | 33550 | 33600 | 33500 | 614 |
| 502 | 20240806 | 115200 | 6621780300 | 33550 | 33500 | 33550 | 33450 | 451 |
| 503 | 20240806 | 115100 | 6606662600 | 33500 | 33500 | 33500 | 33450 | 263 |
| 504 | 20240806 | 115000 | 6597857000 | 33550 | 33500 | 33550 | 33500 | 504 |
| 505 | 20240806 | 114900 | 6580967000 | 33550 | 33550 | 33550 | 33550 | 359 |
| 506 | 20240806 | 114800 | 6568922550 | 33550 | 33500 | 33600 | 33450 | 372 |
| 507 | 20240806 | 114700 | 6556454200 | 33500 | 33400 | 33500 | 33400 | 396 |
| 508 | 20240806 | 114600 | 6543216400 | 33400 | 33400 | 33500 | 33400 | 362 |
| 509 | 20240806 | 114500 | 6531119600 | 33450 | 33450 | 33500 | 33450 | 272 |
| 510 | 20240806 | 114400 | 6522016500 | 33450 | 33450 | 33450 | 33400 | 238 |
| 511 | 20240806 | 114300 | 6514055900 | 33450 | 33450 | 33500 | 33400 | 593 |
| 512 | 20240806 | 114200 | 6494237750 | 33450 | 33500 | 33500 | 33450 | 72 |
| 513 | 20240806 | 114100 | 6491829000 | 33500 | 33550 | 33600 | 33500 | 413 |
| 514 | 20240806 | 114000 | 6477986700 | 33500 | 33550 | 33550 | 33450 | 437 |
| 515 | 20240806 | 113900 | 6463347500 | 33550 | 33500 | 33550 | 33450 | 994 |
| 516 | 20240806 | 113800 | 6430027300 | 33400 | 33450 | 33450 | 33400 | 618 |
| 517 | 20240806 | 113700 | 6409373550 | 33450 | 33450 | 33450 | 33400 | 456 |
| 518 | 20240806 | 113600 | 6394130100 | 33400 | 33450 | 33450 | 33400 | 145 |
| 519 | 20240806 | 113500 | 6389286550 | 33450 | 33450 | 33450 | 33450 | 5 |
| 520 | 20240806 | 113400 | 6389119300 | 33450 | 33400 | 33500 | 33400 | 307 |
| 521 | 20240806 | 113300 | 6378850050 | 33500 | 33500 | 33500 | 33400 | 929 |
| 522 | 20240806 | 113200 | 6347782200 | 33500 | 33500 | 33500 | 33500 | 228 |
| 523 | 20240806 | 113100 | 6340144200 | 33500 | 33400 | 33500 | 33400 | 745 |
| 524 | 20240806 | 113000 | 6315228500 | 33450 | 33500 | 33500 | 33400 | 769 |
| 525 | 20240806 | 112900 | 6289525300 | 33500 | 33450 | 33550 | 33450 | 704 |
| 526 | 20240806 | 112800 | 6265947550 | 33450 | 33350 | 33450 | 33350 | 109 |
| 527 | 20240806 | 112700 | 6262305650 | 33400 | 33500 | 33500 | 33350 | 583 |
| 528 | 20240806 | 112600 | 6242822750 | 33450 | 33400 | 33500 | 33400 | 626 |
| 529 | 20240806 | 112500 | 6221879400 | 33350 | 33400 | 33400 | 33350 | 129 |
| 530 | 20240806 | 112400 | 6217577000 | 33400 | 33400 | 33400 | 33350 | 445 |
| 531 | 20240806 | 112300 | 6202729250 | 33400 | 33250 | 33450 | 33200 | 899 |
| 532 | 20240806 | 112200 | 6172852400 | 33200 | 33400 | 33400 | 33200 | 367 |
| 533 | 20240806 | 112100 | 6160641000 | 33400 | 33400 | 33400 | 33250 | 2842 |
| 534 | 20240806 | 112000 | 6065783700 | 33450 | 33400 | 33500 | 33400 | 481 |
| 535 | 20240806 | 111900 | 6049697700 | 33500 | 33400 | 33500 | 33350 | 231 |
| 536 | 20240806 | 111800 | 6041961700 | 33350 | 33500 | 33500 | 33350 | 178 |
| 537 | 20240806 | 111700 | 6036017600 | 33550 | 33600 | 33650 | 33350 | 746 |
| 538 | 20240806 | 111600 | 6011043700 | 33350 | 33350 | 33500 | 33300 | 281 |
| 539 | 20240806 | 111500 | 6001662400 | 33350 | 33350 | 33350 | 33350 | 122 |
| 540 | 20240806 | 111400 | 5997593700 | 33300 | 33350 | 33450 | 33300 | 1696 |
| 541 | 20240806 | 111300 | 5941038550 | 33350 | 33350 | 33350 | 33300 | 610 |
| 542 | 20240806 | 111200 | 5920701150 | 33350 | 33350 | 33450 | 33350 | 267 |
| 543 | 20240806 | 111100 | 5911796300 | 33350 | 33350 | 33350 | 33300 | 464 |
| 544 | 20240806 | 111000 | 5896329800 | 33450 | 33350 | 33450 | 33350 | 318 |
| 545 | 20240806 | 110900 | 5885713600 | 33400 | 33300 | 33400 | 33300 | 710 |
| 546 | 20240806 | 110800 | 5862070300 | 33300 | 33350 | 33350 | 33300 | 269 |
| 547 | 20240806 | 110700 | 5853106150 | 33400 | 33450 | 33450 | 33400 | 284 |
| 548 | 20240806 | 110600 | 5843614650 | 33350 | 33500 | 33500 | 33350 | 208 |
| 549 | 20240806 | 110500 | 5836664800 | 33300 | 33450 | 33500 | 33300 | 743 |
| 550 | 20240806 | 110400 | 5811829600 | 33500 | 33500 | 33550 | 33500 | 297 |
| 551 | 20240806 | 110300 | 5801879950 | 33500 | 33700 | 33700 | 33500 | 346 |
| 552 | 20240806 | 110200 | 5790257700 | 33600 | 33500 | 33600 | 33450 | 374 |
| 553 | 20240806 | 110100 | 5777734900 | 33500 | 33450 | 33500 | 33450 | 478 |
| 554 | 20240806 | 110000 | 5761740650 | 33500 | 33500 | 33500 | 33500 | 67 |
| 555 | 20240806 | 105900 | 5759496150 | 33500 | 33650 | 33650 | 33500 | 265 |
| 556 | 20240806 | 105800 | 5750609000 | 33500 | 33450 | 33500 | 33450 | 462 |
| 557 | 20240806 | 105700 | 5735133750 | 33450 | 33650 | 33650 | 33450 | 652 |
| 558 | 20240806 | 105600 | 5713302050 | 33650 | 33350 | 33650 | 33350 | 506 |
| 559 | 20240806 | 105500 | 5696343350 | 33400 | 33450 | 33500 | 33400 | 1748 |
| 560 | 20240806 | 105400 | 5637877500 | 33500 | 33550 | 33550 | 33500 | 1162 |
| 561 | 20240806 | 105300 | 5598948850 | 33550 | 33650 | 33650 | 33550 | 695 |
| 562 | 20240806 | 105200 | 5575615250 | 33650 | 33500 | 33650 | 33500 | 1309 |
| 563 | 20240806 | 105100 | 5531668950 | 33500 | 33450 | 33500 | 33450 | 941 |
| 564 | 20240806 | 105000 | 5500148200 | 33450 | 33500 | 33500 | 33450 | 237 |
| 565 | 20240806 | 104900 | 5492214750 | 33400 | 33450 | 33450 | 33250 | 579 |
| 566 | 20240806 | 104800 | 5472883750 | 33400 | 33400 | 33400 | 33250 | 561 |
| 567 | 20240806 | 104700 | 5454217000 | 33400 | 33200 | 33400 | 33150 | 501 |
| 568 | 20240806 | 104600 | 5437561350 | 33200 | 33200 | 33250 | 33200 | 535 |
| 569 | 20240806 | 104500 | 5419788700 | 33250 | 33500 | 33500 | 33200 | 1770 |
| 570 | 20240806 | 104400 | 5360919700 | 33250 | 33200 | 33400 | 33200 | 1596 |
| 571 | 20240806 | 104300 | 5307869800 | 33350 | 33000 | 33350 | 32950 | 847 |
| 572 | 20240806 | 104200 | 5279880150 | 32800 | 33150 | 33150 | 32800 | 3144 |
| 573 | 20240806 | 104100 | 5176074500 | 33200 | 33300 | 33400 | 33150 | 761 |
| 574 | 20240806 | 104000 | 5150771700 | 33300 | 33500 | 33500 | 33300 | 1228 |
| 575 | 20240806 | 103900 | 5109804850 | 33500 | 33600 | 33600 | 33500 | 1556 |
| 576 | 20240806 | 103800 | 5057630250 | 33600 | 33700 | 33700 | 33600 | 365 |
| 577 | 20240806 | 103700 | 5045360850 | 33650 | 33600 | 33650 | 33600 | 67 |
| 578 | 20240806 | 103600 | 5043107050 | 33550 | 33600 | 33750 | 33550 | 202 |
| 579 | 20240806 | 103500 | 5036324950 | 33600 | 33800 | 33800 | 33550 | 452 |
| 580 | 20240806 | 103400 | 5021143100 | 33750 | 33700 | 33800 | 33700 | 710 |
| 581 | 20240806 | 103300 | 4997200550 | 33700 | 33600 | 33800 | 33500 | 475 |
| 582 | 20240806 | 103200 | 4981220950 | 33450 | 33750 | 33750 | 33450 | 2758 |
| 583 | 20240806 | 103100 | 4888699200 | 33800 | 33950 | 33950 | 33800 | 2221 |
| 584 | 20240806 | 103000 | 4813534400 | 33950 | 33950 | 34000 | 33900 | 702 |
| 585 | 20240806 | 102900 | 4789696150 | 33950 | 34000 | 34000 | 33950 | 631 |
| 586 | 20240806 | 102800 | 4768253000 | 34150 | 34000 | 34150 | 34000 | 170 |
| 587 | 20240806 | 102700 | 4762469750 | 34050 | 34000 | 34150 | 34000 | 303 |
| 588 | 20240806 | 102600 | 4752150050 | 33950 | 34150 | 34150 | 33950 | 734 |
| 589 | 20240806 | 102500 | 4727132800 | 34150 | 34100 | 34150 | 33950 | 1534 |
| 590 | 20240806 | 102400 | 4674955750 | 34000 | 34050 | 34150 | 34000 | 838 |
| 591 | 20240806 | 102300 | 4646420200 | 34100 | 34100 | 34100 | 34050 | 242 |
| 592 | 20240806 | 102200 | 4638172500 | 34100 | 34200 | 34200 | 34100 | 1410 |
| 593 | 20240806 | 102100 | 4590059150 | 34200 | 34100 | 34200 | 34100 | 122 |
| 594 | 20240806 | 102000 | 4585898850 | 34050 | 33950 | 34150 | 33950 | 1681 |
| 595 | 20240806 | 101900 | 4528707650 | 33950 | 34150 | 34150 | 33950 | 2206 |
| 596 | 20240806 | 101800 | 4453643300 | 34200 | 34250 | 34350 | 34200 | 1564 |
| 597 | 20240806 | 101700 | 4400067450 | 34250 | 34250 | 34350 | 34250 | 310 |
| 598 | 20240806 | 101600 | 4389444750 | 34250 | 34300 | 34300 | 34200 | 619 |
| 599 | 20240806 | 101500 | 4368258350 | 34350 | 34300 | 34350 | 34250 | 293 |
| 600 | 20240806 | 101400 | 4358211700 | 34350 | 34350 | 34400 | 34350 | 124 |
| 601 | 20240806 | 101300 | 4353951650 | 34400 | 34300 | 34400 | 34250 | 770 |
| 602 | 20240806 | 101200 | 4327520750 | 34300 | 34300 | 34300 | 34200 | 869 |
| 603 | 20240806 | 101100 | 4297753350 | 34400 | 34450 | 34450 | 34300 | 778 |
| 604 | 20240806 | 101000 | 4271036700 | 34550 | 34550 | 34600 | 34400 | 1432 |
| 605 | 20240806 | 100900 | 4221624950 | 34550 | 34600 | 34650 | 34400 | 1067 |
| 606 | 20240806 | 100800 | 4184792400 | 34500 | 34500 | 34650 | 34500 | 644 |
| 607 | 20240806 | 100700 | 4162551100 | 34500 | 34700 | 34700 | 34500 | 309 |
| 608 | 20240806 | 100600 | 4151857100 | 34700 | 34600 | 34700 | 34550 | 627 |
| 609 | 20240806 | 100500 | 4130169450 | 34650 | 34600 | 34650 | 34600 | 349 |
| 610 | 20240806 | 100400 | 4118085800 | 34650 | 34750 | 34750 | 34650 | 1285 |
| 611 | 20240806 | 100300 | 4073506300 | 34750 | 34700 | 34800 | 34650 | 1181 |
| 612 | 20240806 | 100200 | 4032510300 | 34700 | 34700 | 34700 | 34600 | 556 |
| 613 | 20240806 | 100100 | 4013241900 | 34600 | 34600 | 34700 | 34600 | 669 |
| 614 | 20240806 | 100000 | 3990051400 | 34650 | 34600 | 34650 | 34600 | 1061 |
| 615 | 20240806 | 095900 | 3953289600 | 34600 | 34600 | 34650 | 34550 | 658 |
| 616 | 20240806 | 095800 | 3930525500 | 34650 | 34600 | 34650 | 34600 | 269 |
| 617 | 20240806 | 095700 | 3921217600 | 34600 | 34650 | 34650 | 34550 | 186 |
| 618 | 20240806 | 095600 | 3914787900 | 34550 | 34550 | 34600 | 34500 | 1041 |
| 619 | 20240806 | 095500 | 3878822900 | 34550 | 34600 | 34600 | 34550 | 157 |
| 620 | 20240806 | 095400 | 3873397650 | 34600 | 34500 | 34600 | 34500 | 622 |
| 621 | 20240806 | 095300 | 3851931550 | 34500 | 34600 | 34600 | 34500 | 330 |
| 622 | 20240806 | 095200 | 3840522200 | 34550 | 34500 | 34600 | 34500 | 389 |
| 623 | 20240806 | 095100 | 3827067600 | 34600 | 34500 | 34600 | 34500 | 1089 |
| 624 | 20240806 | 095000 | 3789479100 | 34500 | 34500 | 34500 | 34450 | 334 |
| 625 | 20240806 | 094900 | 3777961150 | 34500 | 34400 | 34500 | 34400 | 241 |
| 626 | 20240806 | 094800 | 3769659400 | 34400 | 34300 | 34400 | 34300 | 458 |
| 627 | 20240806 | 094700 | 3753926300 | 34350 | 34300 | 34350 | 34300 | 855 |
| 628 | 20240806 | 094600 | 3724598600 | 34300 | 34200 | 34300 | 34200 | 604 |
| 629 | 20240806 | 094500 | 3703922100 | 34200 | 34200 | 34250 | 34200 | 173 |
| 630 | 20240806 | 094400 | 3698004300 | 34200 | 34250 | 34250 | 34100 | 1333 |
| 631 | 20240806 | 094300 | 3652481100 | 34250 | 34200 | 34250 | 34150 | 1547 |
| 632 | 20240806 | 094200 | 3599510200 | 34200 | 34300 | 34300 | 34200 | 264 |
| 633 | 20240806 | 094100 | 3590474750 | 34300 | 34250 | 34300 | 34250 | 3084 |
| 634 | 20240806 | 094000 | 3484847500 | 34250 | 34250 | 34250 | 34200 | 376 |
| 635 | 20240806 | 093900 | 3471972300 | 34200 | 34250 | 34250 | 34200 | 892 |
| 636 | 20240806 | 093800 | 3441437650 | 34250 | 34350 | 34400 | 34250 | 759 |
| 637 | 20240806 | 093700 | 3415389200 | 34300 | 34400 | 34500 | 34300 | 1530 |
| 638 | 20240806 | 093600 | 3362739100 | 34450 | 34450 | 34450 | 34400 | 572 |
| 639 | 20240806 | 093500 | 3343050300 | 34450 | 34450 | 34700 | 34450 | 2483 |
| 640 | 20240806 | 093400 | 3257253900 | 34450 | 34300 | 34500 | 34300 | 1854 |
| 641 | 20240806 | 093300 | 3193494400 | 34250 | 34250 | 34300 | 34200 | 2405 |
| 642 | 20240806 | 093200 | 3111095650 | 34250 | 34250 | 34250 | 34150 | 543 |
| 643 | 20240806 | 093100 | 3092523900 | 34250 | 34200 | 34250 | 34150 | 538 |
| 644 | 20240806 | 093000 | 3074122250 | 34150 | 33950 | 34200 | 33950 | 1902 |
| 645 | 20240806 | 092900 | 3009195100 | 34100 | 34150 | 34150 | 33900 | 3456 |
| 646 | 20240806 | 092800 | 2891471350 | 34150 | 34100 | 34150 | 34100 | 766 |
| 647 | 20240806 | 092700 | 2865324800 | 34150 | 34050 | 34150 | 34000 | 1176 |
| 648 | 20240806 | 092600 | 2825255700 | 34000 | 34050 | 34050 | 34000 | 701 |
| 649 | 20240806 | 092500 | 2801405700 | 34000 | 34050 | 34050 | 34000 | 874 |
| 650 | 20240806 | 092400 | 2771671000 | 34050 | 33950 | 34050 | 33950 | 1604 |
| 651 | 20240806 | 092300 | 2717082200 | 33950 | 34050 | 34050 | 33950 | 702 |
| 652 | 20240806 | 092200 | 2693242950 | 33950 | 34100 | 34150 | 33950 | 3122 |
| 653 | 20240806 | 092100 | 2586843150 | 34100 | 34050 | 34150 | 33950 | 1070 |
| 654 | 20240806 | 092000 | 2550397750 | 34050 | 33900 | 34050 | 33850 | 1528 |
| 655 | 20240806 | 091900 | 2498451300 | 33850 | 33800 | 33900 | 33800 | 1483 |
| 656 | 20240806 | 091800 | 2448256200 | 33850 | 33800 | 33850 | 33800 | 642 |
| 657 | 20240806 | 091700 | 2426549650 | 33800 | 33850 | 33850 | 33800 | 1093 |
| 658 | 20240806 | 091600 | 2389591100 | 33800 | 33700 | 33850 | 33700 | 1584 |
| 659 | 20240806 | 091500 | 2336051400 | 33700 | 33650 | 33750 | 33500 | 3715 |
| 660 | 20240806 | 091400 | 2211214650 | 33650 | 33500 | 33650 | 33500 | 1117 |
| 661 | 20240806 | 091300 | 2173728650 | 33450 | 33400 | 33500 | 33350 | 2301 |
| 662 | 20240806 | 091200 | 2096804400 | 33350 | 33200 | 33400 | 33200 | 5014 |
| 663 | 20240806 | 091100 | 1929897700 | 33200 | 32550 | 33400 | 32550 | 2075 |
| 664 | 20240806 | 091000 | 1861612200 | 32500 | 32500 | 32550 | 32450 | 1016 |
| 665 | 20240806 | 090900 | 1828565950 | 32550 | 32500 | 32550 | 32450 | 3645 |
| 666 | 20240806 | 090800 | 1710105600 | 32500 | 32150 | 32700 | 32150 | 1983 |
| 667 | 20240806 | 090700 | 1645752250 | 32150 | 33500 | 33500 | 32100 | 5051 |
| 668 | 20240806 | 090600 | 1479709600 | 33500 | 33850 | 33850 | 33500 | 2561 |
| 669 | 20240806 | 090500 | 1393591250 | 33800 | 34000 | 34050 | 33800 | 4072 |
| 670 | 20240806 | 090400 | 1255492750 | 33950 | 34100 | 34100 | 33900 | 2847 |
| 671 | 20240806 | 090300 | 1158873600 | 34000 | 33900 | 34150 | 33900 | 2469 |
| 672 | 20240806 | 090200 | 1074837750 | 33900 | 34000 | 34050 | 33900 | 5456 |
| 673 | 20240806 | 090100 | 889449250 | 34050 | 33650 | 34150 | 33650 | 5497 |
| 674 | 20240806 | 090000 | 702609500 | 34000 | 32700 | 34100 | 32700 | 20566 |