35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 195400 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 3999 |
| 3 | 20240805 | 195300 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 4 | 20240805 | 195200 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 5 | 20240805 | 195100 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 6 | 20240805 | 195000 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 7 | 20240805 | 194900 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 8 | 20240805 | 194800 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 9 | 20240805 | 194700 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 10 | 20240805 | 194600 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 11 | 20240805 | 194500 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 12 | 20240805 | 194400 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 13 | 20240805 | 194300 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 14 | 20240805 | 194200 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 15 | 20240805 | 194100 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 16 | 20240805 | 194000 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 17 | 20240805 | 193900 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 18 | 20240805 | 193800 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 19 | 20240805 | 193700 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 20 | 20240805 | 193600 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 21 | 20240805 | 193500 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 22 | 20240805 | 193400 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 23 | 20240805 | 193300 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 24 | 20240805 | 193200 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 25 | 20240805 | 193100 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 26 | 20240805 | 193000 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 27 | 20240805 | 192900 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 28 | 20240805 | 192800 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 29 | 20240805 | 192700 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 30 | 20240805 | 192600 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 31 | 20240805 | 192500 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 32 | 20240805 | 192400 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 3999 |
| 33 | 20240805 | 192300 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 34 | 20240805 | 192200 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 35 | 20240805 | 192100 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 36 | 20240805 | 192000 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 37 | 20240805 | 191900 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 38 | 20240805 | 191800 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 39 | 20240805 | 191700 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 40 | 20240805 | 191600 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 41 | 20240805 | 191500 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 42 | 20240805 | 191400 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 43 | 20240805 | 191300 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 44 | 20240805 | 191200 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 45 | 20240805 | 191100 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 46 | 20240805 | 191000 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 47 | 20240805 | 190900 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 48 | 20240805 | 190800 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 49 | 20240805 | 190700 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 50 | 20240805 | 190600 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 51 | 20240805 | 190500 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 52 | 20240805 | 190400 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 53 | 20240805 | 190300 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 54 | 20240805 | 190200 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 55 | 20240805 | 190100 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 56 | 20240805 | 190000 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 57 | 20240805 | 185900 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 58 | 20240805 | 185800 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 59 | 20240805 | 185700 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 60 | 20240805 | 185600 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 61 | 20240805 | 185500 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 62 | 20240805 | 185400 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 3999 |
| 63 | 20240805 | 185300 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 64 | 20240805 | 185200 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 65 | 20240805 | 185100 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 66 | 20240805 | 185000 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 67 | 20240805 | 184900 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 68 | 20240805 | 184800 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 69 | 20240805 | 184700 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 70 | 20240805 | 184600 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 71 | 20240805 | 184500 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 72 | 20240805 | 184400 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 73 | 20240805 | 184300 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 74 | 20240805 | 184200 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 75 | 20240805 | 184100 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 76 | 20240805 | 184000 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 77 | 20240805 | 183900 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 78 | 20240805 | 183800 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 79 | 20240805 | 183700 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 80 | 20240805 | 183600 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 81 | 20240805 | 183500 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 82 | 20240805 | 183400 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 83 | 20240805 | 183300 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 84 | 20240805 | 183200 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 85 | 20240805 | 183100 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 86 | 20240805 | 183000 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 87 | 20240805 | 182900 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 88 | 20240805 | 182800 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 89 | 20240805 | 182700 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 90 | 20240805 | 182600 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 91 | 20240805 | 182500 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 92 | 20240805 | 182400 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 3999 |
| 93 | 20240805 | 182300 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 94 | 20240805 | 182200 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 95 | 20240805 | 182100 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 96 | 20240805 | 182000 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 97 | 20240805 | 181900 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 98 | 20240805 | 181800 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 99 | 20240805 | 181700 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 100 | 20240805 | 181600 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 101 | 20240805 | 181500 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 102 | 20240805 | 181400 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 103 | 20240805 | 181300 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 104 | 20240805 | 181200 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 105 | 20240805 | 181100 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 106 | 20240805 | 181000 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 107 | 20240805 | 180900 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 108 | 20240805 | 180800 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 109 | 20240805 | 180700 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 110 | 20240805 | 180600 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 111 | 20240805 | 180500 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 112 | 20240805 | 180400 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 113 | 20240805 | 180300 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 114 | 20240805 | 180200 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 115 | 20240805 | 180100 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 116 | 20240805 | 180000 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 117 | 20240805 | 175900 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 118 | 20240805 | 175800 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 119 | 20240805 | 175700 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 120 | 20240805 | 175600 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 121 | 20240805 | 175500 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 122 | 20240805 | 175400 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 3999 |
| 123 | 20240805 | 175300 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 124 | 20240805 | 175200 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 125 | 20240805 | 175100 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 126 | 20240805 | 175000 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 127 | 20240805 | 174900 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 128 | 20240805 | 174800 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 129 | 20240805 | 174700 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 130 | 20240805 | 174600 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 131 | 20240805 | 174500 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 132 | 20240805 | 174400 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 133 | 20240805 | 174300 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 134 | 20240805 | 174200 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 135 | 20240805 | 174100 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 136 | 20240805 | 174000 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 137 | 20240805 | 173900 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 138 | 20240805 | 173800 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 139 | 20240805 | 173700 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 140 | 20240805 | 173600 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 141 | 20240805 | 173500 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 142 | 20240805 | 173400 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 143 | 20240805 | 173300 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 144 | 20240805 | 173200 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 145 | 20240805 | 173100 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 146 | 20240805 | 173000 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 147 | 20240805 | 172900 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 148 | 20240805 | 172800 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 149 | 20240805 | 172700 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 150 | 20240805 | 172600 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 151 | 20240805 | 172500 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 152 | 20240805 | 172400 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 3999 |
| 153 | 20240805 | 172300 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 154 | 20240805 | 172200 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 155 | 20240805 | 172100 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 156 | 20240805 | 172000 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 157 | 20240805 | 171900 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 158 | 20240805 | 171800 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 159 | 20240805 | 171700 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 160 | 20240805 | 171600 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 161 | 20240805 | 171500 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 162 | 20240805 | 171400 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 163 | 20240805 | 171300 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 164 | 20240805 | 171200 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 165 | 20240805 | 171100 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 166 | 20240805 | 171000 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 167 | 20240805 | 170900 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 168 | 20240805 | 170800 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 169 | 20240805 | 170700 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 170 | 20240805 | 170600 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 171 | 20240805 | 170500 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 172 | 20240805 | 170400 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 173 | 20240805 | 170300 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 174 | 20240805 | 170200 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 175 | 20240805 | 170100 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 176 | 20240805 | 170000 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 177 | 20240805 | 165900 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 178 | 20240805 | 165800 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 179 | 20240805 | 165700 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 180 | 20240805 | 165600 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 181 | 20240805 | 165500 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 182 | 20240805 | 165400 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 3999 |
| 183 | 20240805 | 165300 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 184 | 20240805 | 165200 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 185 | 20240805 | 165100 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 186 | 20240805 | 165000 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 187 | 20240805 | 164900 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 188 | 20240805 | 164800 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 189 | 20240805 | 164700 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 190 | 20240805 | 164600 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 191 | 20240805 | 164500 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 192 | 20240805 | 164400 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 193 | 20240805 | 164300 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 194 | 20240805 | 164200 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 195 | 20240805 | 164100 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 196 | 20240805 | 164000 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 197 | 20240805 | 163900 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 198 | 20240805 | 163800 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 199 | 20240805 | 163700 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 200 | 20240805 | 163600 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 201 | 20240805 | 163500 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 202 | 20240805 | 163400 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 203 | 20240805 | 163300 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 204 | 20240805 | 163200 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 205 | 20240805 | 163100 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 206 | 20240805 | 163000 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 207 | 20240805 | 162900 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 208 | 20240805 | 162800 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 209 | 20240805 | 162700 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 210 | 20240805 | 162600 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 211 | 20240805 | 162500 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 212 | 20240805 | 162400 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 3999 |
| 213 | 20240805 | 162300 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 214 | 20240805 | 162200 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 215 | 20240805 | 162100 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 216 | 20240805 | 162000 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 217 | 20240805 | 161900 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 218 | 20240805 | 161800 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 219 | 20240805 | 161700 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 220 | 20240805 | 161600 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 221 | 20240805 | 161500 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 222 | 20240805 | 161400 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 223 | 20240805 | 161300 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 224 | 20240805 | 161200 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 225 | 20240805 | 161100 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 226 | 20240805 | 161000 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 227 | 20240805 | 160900 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 228 | 20240805 | 160800 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 229 | 20240805 | 160700 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 230 | 20240805 | 160600 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 231 | 20240805 | 160500 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 232 | 20240805 | 160400 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 233 | 20240805 | 160300 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 234 | 20240805 | 160200 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 235 | 20240805 | 160100 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 236 | 20240805 | 160000 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 237 | 20240805 | 155900 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 238 | 20240805 | 155800 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 239 | 20240805 | 155700 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 240 | 20240805 | 155600 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 241 | 20240805 | 155500 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 242 | 20240805 | 155400 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 3999 |
| 243 | 20240805 | 155300 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 244 | 20240805 | 155200 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 245 | 20240805 | 155100 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 246 | 20240805 | 155000 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 247 | 20240805 | 154900 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 248 | 20240805 | 154800 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 249 | 20240805 | 154700 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 250 | 20240805 | 154600 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 251 | 20240805 | 154500 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 252 | 20240805 | 154400 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 253 | 20240805 | 154300 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 254 | 20240805 | 154200 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 255 | 20240805 | 154100 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 256 | 20240805 | 154000 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 257 | 20240805 | 153900 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 258 | 20240805 | 153800 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 259 | 20240805 | 153700 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 260 | 20240805 | 153600 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 261 | 20240805 | 153500 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 262 | 20240805 | 153400 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 263 | 20240805 | 153300 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 264 | 20240805 | 153200 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 265 | 20240805 | 153100 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 0 |
| 266 | 20240805 | 153000 | 13892717150 | 38800 | 38800 | 38800 | 38800 | 3999 |
| 267 | 20240805 | 152900 | 13737555950 | 39550 | 39550 | 39550 | 39550 | 0 |
| 268 | 20240805 | 152800 | 13737555950 | 39550 | 39550 | 39550 | 39550 | 0 |
| 269 | 20240805 | 152700 | 13737555950 | 39550 | 39550 | 39550 | 39550 | 0 |
| 270 | 20240805 | 152600 | 13737555950 | 39550 | 39550 | 39550 | 39550 | 0 |
| 271 | 20240805 | 152500 | 13737555950 | 39550 | 39550 | 39550 | 39550 | 0 |
| 272 | 20240805 | 152400 | 13737555950 | 39550 | 39550 | 39550 | 39550 | 0 |
| 273 | 20240805 | 152300 | 13737555950 | 39550 | 39550 | 39550 | 39550 | 0 |
| 274 | 20240805 | 152200 | 13737555950 | 39550 | 39550 | 39550 | 39550 | 0 |
| 275 | 20240805 | 152100 | 13737555950 | 39550 | 39550 | 39550 | 39550 | 0 |
| 276 | 20240805 | 152000 | 13737555950 | 39550 | 39550 | 39550 | 39550 | 0 |
| 277 | 20240805 | 151900 | 13737555950 | 39550 | 39500 | 39550 | 39500 | 463 |
| 278 | 20240805 | 151800 | 13719266700 | 39500 | 39550 | 39550 | 39050 | 3062 |
| 279 | 20240805 | 151700 | 13598397500 | 39550 | 39350 | 39600 | 39100 | 1209 |
| 280 | 20240805 | 151600 | 13550685150 | 39400 | 39250 | 39500 | 39250 | 4775 |
| 281 | 20240805 | 151500 | 13362765850 | 39300 | 39300 | 39400 | 39200 | 4145 |
| 282 | 20240805 | 151400 | 13199982850 | 39200 | 39000 | 39250 | 38850 | 3903 |
| 283 | 20240805 | 151300 | 13047536500 | 39000 | 39200 | 39200 | 38900 | 3685 |
| 284 | 20240805 | 151200 | 12903594250 | 39200 | 39100 | 39400 | 39000 | 3539 |
| 285 | 20240805 | 151100 | 12765040100 | 39100 | 38850 | 39100 | 38550 | 1447 |
| 286 | 20240805 | 151000 | 12708737000 | 38600 | 39000 | 39000 | 38500 | 3327 |
| 287 | 20240805 | 150900 | 12579432750 | 39000 | 39000 | 39050 | 38800 | 1849 |
| 288 | 20240805 | 150800 | 12507483750 | 39000 | 39200 | 39200 | 38900 | 2459 |
| 289 | 20240805 | 150700 | 12411445950 | 39200 | 39100 | 39200 | 39100 | 2140 |
| 290 | 20240805 | 150600 | 12327684800 | 39100 | 39200 | 39250 | 38900 | 2173 |
| 291 | 20240805 | 150500 | 12242677850 | 39200 | 39000 | 39250 | 38950 | 1559 |
| 292 | 20240805 | 150400 | 12181663900 | 39000 | 39050 | 39250 | 39000 | 1353 |
| 293 | 20240805 | 150300 | 12128821050 | 39000 | 39300 | 39300 | 39000 | 1261 |
| 294 | 20240805 | 150200 | 12079434300 | 39300 | 38950 | 39300 | 38950 | 2169 |
| 295 | 20240805 | 150100 | 11994438400 | 38950 | 38900 | 39200 | 38850 | 3716 |
| 296 | 20240805 | 150000 | 11849569000 | 38900 | 38900 | 39000 | 38900 | 1699 |
| 297 | 20240805 | 145900 | 11783399350 | 38900 | 38800 | 39050 | 38650 | 2390 |
| 298 | 20240805 | 145800 | 11690501850 | 38800 | 38750 | 38800 | 38400 | 2464 |
| 299 | 20240805 | 145700 | 11595249500 | 38950 | 38200 | 38950 | 38200 | 4621 |
| 300 | 20240805 | 145600 | 11417600850 | 38200 | 37750 | 38300 | 37500 | 7334 |
| 301 | 20240805 | 145500 | 11140092000 | 37750 | 37650 | 37750 | 37400 | 3460 |
| 302 | 20240805 | 145400 | 11009897800 | 37700 | 37900 | 37950 | 37700 | 3286 |
| 303 | 20240805 | 145300 | 10885590200 | 37950 | 38200 | 38250 | 37950 | 2914 |
| 304 | 20240805 | 145200 | 10774738750 | 38200 | 38500 | 38500 | 38200 | 1573 |
| 305 | 20240805 | 145100 | 10714422950 | 38550 | 38800 | 38900 | 38550 | 1496 |
| 306 | 20240805 | 145000 | 10656504350 | 38800 | 38750 | 39050 | 38750 | 1802 |
| 307 | 20240805 | 144900 | 10586371550 | 38750 | 38850 | 38900 | 38700 | 2521 |
| 308 | 20240805 | 144800 | 10488528000 | 38900 | 39000 | 39000 | 38850 | 1663 |
| 309 | 20240805 | 144700 | 10423836900 | 38950 | 39050 | 39050 | 38950 | 2395 |
| 310 | 20240805 | 144600 | 10330433550 | 39050 | 39050 | 39200 | 38950 | 1067 |
| 311 | 20240805 | 144500 | 10288767450 | 39100 | 38950 | 39200 | 38850 | 3236 |
| 312 | 20240805 | 144400 | 10162328750 | 39000 | 38750 | 39050 | 38750 | 2067 |
| 313 | 20240805 | 144300 | 10081894500 | 38750 | 38650 | 38750 | 38650 | 588 |
| 314 | 20240805 | 144200 | 10059145700 | 38650 | 38700 | 39000 | 38600 | 982 |
| 315 | 20240805 | 144100 | 10021180600 | 38600 | 38600 | 38600 | 38550 | 572 |
| 316 | 20240805 | 144000 | 9999107100 | 38600 | 38400 | 38700 | 38400 | 1286 |
| 317 | 20240805 | 143900 | 9949566200 | 38450 | 38550 | 38550 | 38300 | 1162 |
| 318 | 20240805 | 143800 | 9904928350 | 38550 | 38650 | 38650 | 38500 | 844 |
| 319 | 20240805 | 143700 | 9872386500 | 38650 | 38350 | 38700 | 38250 | 983 |
| 320 | 20240805 | 143600 | 9834551600 | 38450 | 38750 | 38750 | 38200 | 3379 |
| 321 | 20240805 | 143500 | 9704899500 | 38750 | 38800 | 38800 | 38500 | 2808 |
| 322 | 20240805 | 143400 | 9596556800 | 38850 | 39050 | 39050 | 38800 | 1087 |
| 323 | 20240805 | 143300 | 9554262550 | 39050 | 39100 | 39150 | 39050 | 537 |
| 324 | 20240805 | 143200 | 9533269900 | 39100 | 39100 | 39200 | 39050 | 848 |
| 325 | 20240805 | 143100 | 9500067300 | 39150 | 39050 | 39250 | 39000 | 761 |
| 326 | 20240805 | 143000 | 9470319200 | 39050 | 39250 | 39300 | 39050 | 812 |
| 327 | 20240805 | 142900 | 9438477750 | 39300 | 39200 | 39350 | 39150 | 948 |
| 328 | 20240805 | 142800 | 9401263850 | 39200 | 39150 | 39250 | 39100 | 485 |
| 329 | 20240805 | 142700 | 9382258750 | 39100 | 39100 | 39250 | 38950 | 1599 |
| 330 | 20240805 | 142600 | 9319714900 | 39000 | 39300 | 39500 | 39000 | 5814 |
| 331 | 20240805 | 142500 | 9091654650 | 39200 | 39200 | 39200 | 39200 | 0 |
| 332 | 20240805 | 142400 | 9091654650 | 39200 | 39200 | 39200 | 39200 | 0 |
| 333 | 20240805 | 142300 | 9091654650 | 39200 | 39200 | 39200 | 39200 | 0 |
| 334 | 20240805 | 142200 | 9091654650 | 39200 | 39200 | 39200 | 39200 | 0 |
| 335 | 20240805 | 142100 | 9091654650 | 39200 | 39200 | 39200 | 39200 | 0 |
| 336 | 20240805 | 142000 | 9091654650 | 39200 | 39200 | 39200 | 39200 | 0 |
| 337 | 20240805 | 141900 | 9091654650 | 39200 | 39200 | 39200 | 39200 | 0 |
| 338 | 20240805 | 141800 | 9091654650 | 39200 | 39200 | 39200 | 39200 | 0 |
| 339 | 20240805 | 141700 | 9091654650 | 39200 | 39200 | 39200 | 39200 | 0 |
| 340 | 20240805 | 141600 | 9091654650 | 39200 | 39200 | 39200 | 39200 | 0 |
| 341 | 20240805 | 141500 | 9091654650 | 39200 | 39200 | 39200 | 39200 | 0 |
| 342 | 20240805 | 141400 | 9091654650 | 39200 | 39200 | 39200 | 39200 | 0 |
| 343 | 20240805 | 141300 | 9091654650 | 39200 | 39200 | 39200 | 39200 | 0 |
| 344 | 20240805 | 141200 | 9091654650 | 39200 | 39200 | 39200 | 39200 | 0 |
| 345 | 20240805 | 141100 | 9091654650 | 39200 | 39200 | 39200 | 39200 | 0 |
| 346 | 20240805 | 141000 | 9091654650 | 39200 | 39200 | 39200 | 39200 | 0 |
| 347 | 20240805 | 140900 | 9091654650 | 39200 | 39200 | 39200 | 39200 | 0 |
| 348 | 20240805 | 140800 | 9091654650 | 39200 | 39200 | 39200 | 39200 | 0 |
| 349 | 20240805 | 140700 | 9091654650 | 39200 | 39200 | 39200 | 39200 | 0 |
| 350 | 20240805 | 140600 | 9091654650 | 39200 | 39200 | 39200 | 39200 | 0 |
| 351 | 20240805 | 140500 | 9091654650 | 39200 | 39200 | 39200 | 39200 | 0 |
| 352 | 20240805 | 140400 | 9091654650 | 39200 | 39200 | 39200 | 39200 | 0 |
| 353 | 20240805 | 140300 | 9091654650 | 39200 | 39200 | 39200 | 39200 | 0 |
| 354 | 20240805 | 140200 | 9091654650 | 39200 | 39200 | 39200 | 39200 | 0 |
| 355 | 20240805 | 140100 | 9091654650 | 39200 | 39200 | 39200 | 39200 | 0 |
| 356 | 20240805 | 140000 | 9091654650 | 39200 | 39200 | 39200 | 39200 | 0 |
| 357 | 20240805 | 135900 | 9091654650 | 39200 | 39200 | 39200 | 39200 | 0 |
| 358 | 20240805 | 135800 | 9091654650 | 39200 | 39200 | 39200 | 39200 | 0 |
| 359 | 20240805 | 135700 | 9091654650 | 39200 | 39200 | 39200 | 39200 | 0 |
| 360 | 20240805 | 135600 | 9091654650 | 39200 | 39200 | 39200 | 39200 | 8 |
| 361 | 20240805 | 135500 | 9091341050 | 39200 | 39150 | 39250 | 39100 | 1194 |
| 362 | 20240805 | 135400 | 9044546150 | 39200 | 39150 | 39250 | 39100 | 925 |
| 363 | 20240805 | 135300 | 9008311850 | 39100 | 39200 | 39200 | 39050 | 581 |
| 364 | 20240805 | 135200 | 8985583100 | 39200 | 39000 | 39200 | 39000 | 809 |
| 365 | 20240805 | 135100 | 8953904700 | 38950 | 39100 | 39250 | 38950 | 2960 |
| 366 | 20240805 | 135000 | 8838203400 | 39100 | 39200 | 39350 | 39050 | 1292 |
| 367 | 20240805 | 134900 | 8787619850 | 39200 | 39200 | 39500 | 39100 | 903 |
| 368 | 20240805 | 134800 | 8752144850 | 39350 | 39300 | 39400 | 39050 | 2706 |
| 369 | 20240805 | 134700 | 8646136300 | 39300 | 39550 | 39600 | 39300 | 1074 |
| 370 | 20240805 | 134600 | 8603790600 | 39600 | 39500 | 39700 | 39500 | 2253 |
| 371 | 20240805 | 134500 | 8514638600 | 39500 | 39500 | 39600 | 39400 | 1209 |
| 372 | 20240805 | 134400 | 8466897900 | 39500 | 39600 | 39650 | 39450 | 1047 |
| 373 | 20240805 | 134300 | 8425482000 | 39700 | 39700 | 39700 | 39600 | 1276 |
| 374 | 20240805 | 134200 | 8374873900 | 39700 | 39800 | 39850 | 39700 | 1285 |
| 375 | 20240805 | 134100 | 8323770600 | 39850 | 39900 | 39900 | 39800 | 490 |
| 376 | 20240805 | 134000 | 8304236700 | 39900 | 39900 | 39900 | 39850 | 443 |
| 377 | 20240805 | 133900 | 8286575500 | 39900 | 39950 | 39950 | 39850 | 1099 |
| 378 | 20240805 | 133800 | 8242704950 | 39950 | 39900 | 40000 | 39900 | 896 |
| 379 | 20240805 | 133700 | 8206923050 | 39850 | 39900 | 39950 | 39850 | 393 |
| 380 | 20240805 | 133600 | 8191247300 | 39900 | 39850 | 40000 | 39850 | 1699 |
| 381 | 20240805 | 133500 | 8123488700 | 39900 | 39900 | 40000 | 39850 | 1023 |
| 382 | 20240805 | 133400 | 8082646750 | 39950 | 39950 | 40000 | 39900 | 426 |
| 383 | 20240805 | 133300 | 8065625950 | 39950 | 40100 | 40100 | 39950 | 811 |
| 384 | 20240805 | 133200 | 8033196950 | 40100 | 40100 | 40150 | 40100 | 375 |
| 385 | 20240805 | 133100 | 8018150100 | 40150 | 40000 | 40200 | 40000 | 527 |
| 386 | 20240805 | 133000 | 7997014450 | 40050 | 40100 | 40150 | 40000 | 687 |
| 387 | 20240805 | 132900 | 7969492400 | 40100 | 40050 | 40100 | 40000 | 411 |
| 388 | 20240805 | 132800 | 7953028450 | 40100 | 40100 | 40100 | 40050 | 432 |
| 389 | 20240805 | 132700 | 7935715050 | 40100 | 40000 | 40150 | 40000 | 949 |
| 390 | 20240805 | 132600 | 7897686600 | 40050 | 40000 | 40050 | 40000 | 385 |
| 391 | 20240805 | 132500 | 7882277150 | 40000 | 40000 | 40050 | 39950 | 504 |
| 392 | 20240805 | 132400 | 7862117200 | 40000 | 40100 | 40100 | 39950 | 404 |
| 393 | 20240805 | 132300 | 7845934850 | 40100 | 40200 | 40200 | 40050 | 586 |
| 394 | 20240805 | 132200 | 7822423750 | 40150 | 40150 | 40200 | 40100 | 510 |
| 395 | 20240805 | 132100 | 7801937850 | 40100 | 40150 | 40150 | 40100 | 421 |
| 396 | 20240805 | 132000 | 7785046750 | 40150 | 40150 | 40200 | 40100 | 592 |
| 397 | 20240805 | 131900 | 7761274800 | 40100 | 40150 | 40150 | 40100 | 167 |
| 398 | 20240805 | 131800 | 7754570800 | 40150 | 40050 | 40200 | 39950 | 857 |
| 399 | 20240805 | 131700 | 7720229100 | 40000 | 40150 | 40200 | 39900 | 857 |
| 400 | 20240805 | 131600 | 7685938350 | 40100 | 40150 | 40250 | 40100 | 494 |
| 401 | 20240805 | 131500 | 7666092450 | 40200 | 40150 | 40250 | 40150 | 636 |
| 402 | 20240805 | 131400 | 7640529800 | 40200 | 40250 | 40300 | 40150 | 677 |
| 403 | 20240805 | 131300 | 7613287400 | 40250 | 40050 | 40250 | 40050 | 792 |
| 404 | 20240805 | 131200 | 7581493400 | 40100 | 40100 | 40100 | 40050 | 263 |
| 405 | 20240805 | 131100 | 7570950900 | 40100 | 40200 | 40200 | 39950 | 912 |
| 406 | 20240805 | 131000 | 7534411950 | 40250 | 40300 | 40350 | 39950 | 1265 |
| 407 | 20240805 | 130900 | 7483572000 | 40300 | 40150 | 40300 | 40150 | 306 |
| 408 | 20240805 | 130800 | 7471261250 | 40150 | 40150 | 40150 | 40100 | 495 |
| 409 | 20240805 | 130700 | 7451387750 | 40200 | 40200 | 40200 | 40150 | 106 |
| 410 | 20240805 | 130600 | 7447127150 | 40300 | 40300 | 40400 | 40250 | 760 |
| 411 | 20240805 | 130500 | 7416475450 | 40300 | 39850 | 40300 | 39800 | 1060 |
| 412 | 20240805 | 130400 | 7374107700 | 39850 | 39950 | 39950 | 39850 | 865 |
| 413 | 20240805 | 130300 | 7339595150 | 39900 | 39900 | 39950 | 39900 | 305 |
| 414 | 20240805 | 130200 | 7327420550 | 39950 | 39850 | 39950 | 39850 | 931 |
| 415 | 20240805 | 130100 | 7290292100 | 39850 | 39850 | 39900 | 39850 | 317 |
| 416 | 20240805 | 130000 | 7277655000 | 39850 | 39950 | 39950 | 39850 | 761 |
| 417 | 20240805 | 125900 | 7247297650 | 39900 | 39900 | 39950 | 39900 | 329 |
| 418 | 20240805 | 125800 | 7234158900 | 39900 | 39900 | 39950 | 39900 | 420 |
| 419 | 20240805 | 125700 | 7217385450 | 39900 | 39900 | 39950 | 39900 | 239 |
| 420 | 20240805 | 125600 | 7207845400 | 39950 | 39950 | 39950 | 39900 | 207 |
| 421 | 20240805 | 125500 | 7199580000 | 39900 | 39950 | 39950 | 39900 | 216 |
| 422 | 20240805 | 125400 | 7190956050 | 39950 | 39900 | 39950 | 39900 | 683 |
| 423 | 20240805 | 125300 | 7163674900 | 39950 | 39900 | 39950 | 39900 | 295 |
| 424 | 20240805 | 125200 | 7151899200 | 39900 | 39850 | 39950 | 39850 | 316 |
| 425 | 20240805 | 125100 | 7139292450 | 39900 | 39900 | 39900 | 39850 | 147 |
| 426 | 20240805 | 125000 | 7133430250 | 40050 | 39850 | 40050 | 39850 | 1085 |
| 427 | 20240805 | 124900 | 7090092850 | 39850 | 39850 | 39850 | 39850 | 674 |
| 428 | 20240805 | 124800 | 7063233950 | 39850 | 39850 | 39950 | 39800 | 596 |
| 429 | 20240805 | 124700 | 7039472550 | 39850 | 39850 | 39850 | 39800 | 308 |
| 430 | 20240805 | 124600 | 7027210700 | 39800 | 39850 | 39850 | 39800 | 120 |
| 431 | 20240805 | 124500 | 7022431450 | 39800 | 39900 | 39950 | 39800 | 282 |
| 432 | 20240805 | 124400 | 7011203700 | 39950 | 39800 | 40100 | 39800 | 2587 |
| 433 | 20240805 | 124300 | 6908032050 | 39800 | 39800 | 39800 | 39750 | 148 |
| 434 | 20240805 | 124200 | 6902144450 | 39800 | 39800 | 39800 | 39750 | 1473 |
| 435 | 20240805 | 124100 | 6843534800 | 39750 | 39850 | 39850 | 39750 | 219 |
| 436 | 20240805 | 124000 | 6834818800 | 39850 | 39900 | 39950 | 39800 | 611 |
| 437 | 20240805 | 123900 | 6810457150 | 39900 | 39950 | 39950 | 39900 | 280 |
| 438 | 20240805 | 123800 | 6799278350 | 39900 | 39850 | 39900 | 39800 | 926 |
| 439 | 20240805 | 123700 | 6762361500 | 39900 | 39850 | 39900 | 39850 | 365 |
| 440 | 20240805 | 123600 | 6747812050 | 39900 | 39900 | 39900 | 39900 | 606 |
| 441 | 20240805 | 123500 | 6723632650 | 39900 | 39950 | 39950 | 39900 | 509 |
| 442 | 20240805 | 123400 | 6703320250 | 39900 | 39900 | 39950 | 39900 | 46 |
| 443 | 20240805 | 123300 | 6701484450 | 39950 | 39950 | 39950 | 39900 | 273 |
| 444 | 20240805 | 123200 | 6690584300 | 40000 | 39950 | 40000 | 39900 | 353 |
| 445 | 20240805 | 123100 | 6676482000 | 39950 | 39950 | 39950 | 39950 | 468 |
| 446 | 20240805 | 123000 | 6657785400 | 39950 | 40000 | 40000 | 39900 | 363 |
| 447 | 20240805 | 122900 | 6643285200 | 39950 | 40050 | 40050 | 39950 | 322 |
| 448 | 20240805 | 122800 | 6630401600 | 40000 | 40050 | 40050 | 40000 | 349 |
| 449 | 20240805 | 122700 | 6616434350 | 40050 | 40050 | 40100 | 39900 | 443 |
| 450 | 20240805 | 122600 | 6598702300 | 40050 | 40000 | 40050 | 40000 | 581 |
| 451 | 20240805 | 122500 | 6575450050 | 40050 | 40250 | 40250 | 40050 | 505 |
| 452 | 20240805 | 122400 | 6555171500 | 40200 | 40150 | 40200 | 40150 | 632 |
| 453 | 20240805 | 122300 | 6529784300 | 40200 | 40150 | 40200 | 40150 | 267 |
| 454 | 20240805 | 122200 | 6519057900 | 40150 | 40150 | 40200 | 40150 | 311 |
| 455 | 20240805 | 122100 | 6506561450 | 40150 | 40150 | 40200 | 40150 | 1126 |
| 456 | 20240805 | 122000 | 6461338650 | 40150 | 39950 | 40150 | 39900 | 1095 |
| 457 | 20240805 | 121900 | 6417545200 | 39950 | 40050 | 40050 | 39900 | 1761 |
| 458 | 20240805 | 121800 | 6347142400 | 40050 | 40050 | 40100 | 40050 | 450 |
| 459 | 20240805 | 121700 | 6329111350 | 40100 | 40100 | 40100 | 40050 | 238 |
| 460 | 20240805 | 121600 | 6319574250 | 40100 | 40150 | 40150 | 40050 | 303 |
| 461 | 20240805 | 121500 | 6307424950 | 40150 | 40100 | 40150 | 40000 | 564 |
| 462 | 20240805 | 121400 | 6284791850 | 40100 | 40250 | 40250 | 40100 | 273 |
| 463 | 20240805 | 121300 | 6273814750 | 40250 | 40200 | 40250 | 40200 | 318 |
| 464 | 20240805 | 121200 | 6261020050 | 40200 | 40050 | 40200 | 40050 | 735 |
| 465 | 20240805 | 121100 | 6231536150 | 40050 | 40100 | 40100 | 40000 | 711 |
| 466 | 20240805 | 121000 | 6203061150 | 40100 | 40100 | 40100 | 40050 | 293 |
| 467 | 20240805 | 120900 | 6191320250 | 40100 | 40000 | 40100 | 40000 | 356 |
| 468 | 20240805 | 120800 | 6177058100 | 40100 | 40000 | 40150 | 40000 | 408 |
| 469 | 20240805 | 120700 | 6160705950 | 40050 | 40050 | 40100 | 40000 | 397 |
| 470 | 20240805 | 120600 | 6144795950 | 40050 | 40200 | 40200 | 40000 | 2201 |
| 471 | 20240805 | 120500 | 6056705350 | 40150 | 40100 | 40200 | 40050 | 765 |
| 472 | 20240805 | 120400 | 6026014400 | 40100 | 40100 | 40250 | 40050 | 1260 |
| 473 | 20240805 | 120300 | 5975440000 | 40100 | 40350 | 40350 | 40100 | 327 |
| 474 | 20240805 | 120200 | 5962279100 | 40300 | 40350 | 40550 | 40300 | 912 |
| 475 | 20240805 | 120100 | 5925440500 | 40350 | 40300 | 40400 | 40300 | 948 |
| 476 | 20240805 | 120000 | 5887201750 | 40250 | 40150 | 40250 | 40100 | 858 |
| 477 | 20240805 | 115900 | 5852744050 | 40200 | 40150 | 40200 | 40150 | 195 |
| 478 | 20240805 | 115800 | 5844907350 | 40150 | 40200 | 40250 | 40100 | 1151 |
| 479 | 20240805 | 115700 | 5798642450 | 40200 | 40250 | 40300 | 40200 | 476 |
| 480 | 20240805 | 115600 | 5779484400 | 40200 | 40350 | 40350 | 40200 | 1223 |
| 481 | 20240805 | 115500 | 5730244400 | 40300 | 40400 | 40400 | 40300 | 1617 |
| 482 | 20240805 | 115400 | 5665017400 | 40450 | 40500 | 40500 | 40450 | 482 |
| 483 | 20240805 | 115300 | 5645501300 | 40500 | 40450 | 40500 | 40450 | 707 |
| 484 | 20240805 | 115200 | 5616897500 | 40500 | 40450 | 40600 | 40450 | 814 |
| 485 | 20240805 | 115100 | 5583908950 | 40500 | 40450 | 40500 | 40450 | 649 |
| 486 | 20240805 | 115000 | 5557652850 | 40450 | 40550 | 40550 | 40400 | 1103 |
| 487 | 20240805 | 114900 | 5513022650 | 40550 | 40550 | 40750 | 40500 | 940 |
| 488 | 20240805 | 114800 | 5474864150 | 40650 | 40700 | 40700 | 40550 | 569 |
| 489 | 20240805 | 114700 | 5451723250 | 40700 | 40650 | 40750 | 40650 | 343 |
| 490 | 20240805 | 114600 | 5437763950 | 40700 | 40650 | 40800 | 40650 | 1274 |
| 491 | 20240805 | 114500 | 5385916850 | 40550 | 40700 | 40700 | 40550 | 641 |
| 492 | 20240805 | 114400 | 5359864150 | 40700 | 40850 | 40850 | 40700 | 534 |
| 493 | 20240805 | 114300 | 5338100300 | 40850 | 40800 | 40850 | 40800 | 370 |
| 494 | 20240805 | 114200 | 5322998400 | 40750 | 40800 | 40800 | 40750 | 227 |
| 495 | 20240805 | 114100 | 5313742850 | 40750 | 40750 | 40800 | 40700 | 299 |
| 496 | 20240805 | 114000 | 5301557450 | 40750 | 40850 | 40900 | 40700 | 359 |
| 497 | 20240805 | 113900 | 5286915450 | 40850 | 40800 | 40850 | 40800 | 425 |
| 498 | 20240805 | 113800 | 5269566800 | 40750 | 40900 | 40950 | 40750 | 506 |
| 499 | 20240805 | 113700 | 5248917700 | 40950 | 41000 | 41000 | 40950 | 346 |
| 500 | 20240805 | 113600 | 5234743950 | 41000 | 40850 | 41000 | 40800 | 577 |
| 501 | 20240805 | 113500 | 5211156250 | 40800 | 40900 | 40900 | 40800 | 301 |
| 502 | 20240805 | 113400 | 5198854950 | 40900 | 41000 | 41000 | 40900 | 411 |
| 503 | 20240805 | 113300 | 5182016500 | 40950 | 40950 | 41000 | 40950 | 309 |
| 504 | 20240805 | 113200 | 5169359450 | 40950 | 40950 | 40950 | 40900 | 220 |
| 505 | 20240805 | 113100 | 5160350950 | 40950 | 40950 | 40950 | 40900 | 252 |
| 506 | 20240805 | 113000 | 5150034450 | 40900 | 41000 | 41000 | 40900 | 345 |
| 507 | 20240805 | 112900 | 5135908900 | 41000 | 41000 | 41000 | 40950 | 756 |
| 508 | 20240805 | 112800 | 5104930050 | 41000 | 41050 | 41050 | 41000 | 647 |
| 509 | 20240805 | 112700 | 5078391550 | 40950 | 41000 | 41050 | 40950 | 395 |
| 510 | 20240805 | 112600 | 5062204900 | 40950 | 40900 | 41000 | 40900 | 369 |
| 511 | 20240805 | 112500 | 5047104700 | 40950 | 40850 | 40950 | 40750 | 500 |
| 512 | 20240805 | 112400 | 5026679800 | 40850 | 40950 | 41000 | 40850 | 282 |
| 513 | 20240805 | 112300 | 5015138050 | 40950 | 40950 | 41000 | 40950 | 506 |
| 514 | 20240805 | 112200 | 4994416950 | 40950 | 40850 | 40950 | 40800 | 812 |
| 515 | 20240805 | 112100 | 4961217100 | 40850 | 40600 | 40850 | 40600 | 554 |
| 516 | 20240805 | 112000 | 4938658350 | 40600 | 40650 | 40700 | 40500 | 655 |
| 517 | 20240805 | 111900 | 4912081400 | 40700 | 40650 | 40700 | 40650 | 175 |
| 518 | 20240805 | 111800 | 4904960100 | 40650 | 40600 | 40700 | 40500 | 653 |
| 519 | 20240805 | 111700 | 4878442850 | 40650 | 40650 | 40650 | 40650 | 162 |
| 520 | 20240805 | 111600 | 4871857550 | 40600 | 40700 | 40700 | 40600 | 398 |
| 521 | 20240805 | 111500 | 4855679700 | 40650 | 40700 | 40700 | 40550 | 1477 |
| 522 | 20240805 | 111400 | 4795632200 | 40700 | 40650 | 40700 | 40650 | 582 |
| 523 | 20240805 | 111300 | 4771959750 | 40650 | 40700 | 40700 | 40650 | 291 |
| 524 | 20240805 | 111200 | 4760122300 | 40700 | 40700 | 40700 | 40650 | 271 |
| 525 | 20240805 | 111100 | 4749092700 | 40700 | 40700 | 40750 | 40700 | 253 |
| 526 | 20240805 | 111000 | 4738786400 | 40750 | 40600 | 40750 | 40600 | 767 |
| 527 | 20240805 | 110900 | 4707605200 | 40550 | 40350 | 40550 | 40350 | 806 |
| 528 | 20240805 | 110800 | 4675001350 | 40250 | 40450 | 40450 | 40250 | 653 |
| 529 | 20240805 | 110700 | 4648635500 | 40500 | 40450 | 40500 | 40450 | 390 |
| 530 | 20240805 | 110600 | 4632843450 | 40500 | 40500 | 40500 | 40450 | 213 |
| 531 | 20240805 | 110500 | 4624217200 | 40500 | 40350 | 40500 | 40300 | 1038 |
| 532 | 20240805 | 110400 | 4582269950 | 40400 | 40500 | 40500 | 40350 | 1333 |
| 533 | 20240805 | 110300 | 4528410200 | 40500 | 40550 | 40550 | 40500 | 403 |
| 534 | 20240805 | 110200 | 4512080400 | 40500 | 40550 | 40550 | 40500 | 583 |
| 535 | 20240805 | 110100 | 4488455600 | 40500 | 40400 | 40500 | 40400 | 466 |
| 536 | 20240805 | 110000 | 4469598050 | 40450 | 40500 | 40500 | 40400 | 612 |
| 537 | 20240805 | 105900 | 4444843600 | 40500 | 40500 | 40550 | 40450 | 751 |
| 538 | 20240805 | 105800 | 4414427300 | 40500 | 40500 | 40500 | 40500 | 188 |
| 539 | 20240805 | 105700 | 4406813300 | 40500 | 40600 | 40600 | 40500 | 661 |
| 540 | 20240805 | 105600 | 4380023350 | 40600 | 40550 | 40600 | 40550 | 454 |
| 541 | 20240805 | 105500 | 4361603800 | 40500 | 40500 | 40550 | 40400 | 397 |
| 542 | 20240805 | 105400 | 4345525400 | 40550 | 40550 | 40550 | 40300 | 3067 |
| 543 | 20240805 | 105300 | 4221619500 | 40600 | 40450 | 40600 | 40450 | 697 |
| 544 | 20240805 | 105200 | 4193368950 | 40500 | 40400 | 40500 | 40350 | 770 |
| 545 | 20240805 | 105100 | 4162238350 | 40350 | 40300 | 40450 | 40250 | 1179 |
| 546 | 20240805 | 105000 | 4114657350 | 40250 | 40250 | 40350 | 40200 | 2429 |
| 547 | 20240805 | 104900 | 4016842800 | 40250 | 40550 | 40550 | 40250 | 4885 |
| 548 | 20240805 | 104800 | 3819117350 | 40550 | 40550 | 40600 | 40500 | 1716 |
| 549 | 20240805 | 104700 | 3749522750 | 40550 | 40700 | 40750 | 40550 | 932 |
| 550 | 20240805 | 104600 | 3711641900 | 40700 | 40950 | 40950 | 40700 | 2400 |
| 551 | 20240805 | 104500 | 3613693050 | 40900 | 40850 | 40950 | 40800 | 743 |
| 552 | 20240805 | 104400 | 3583328700 | 40900 | 40850 | 40900 | 40800 | 584 |
| 553 | 20240805 | 104300 | 3559472250 | 40850 | 41000 | 41000 | 40800 | 901 |
| 554 | 20240805 | 104200 | 3522635000 | 41000 | 41100 | 41100 | 41000 | 134 |
| 555 | 20240805 | 104100 | 3517134850 | 41050 | 41100 | 41100 | 41050 | 121 |
| 556 | 20240805 | 104000 | 3512166100 | 41100 | 41050 | 41100 | 40900 | 638 |
| 557 | 20240805 | 103900 | 3486000650 | 41050 | 40950 | 41100 | 40950 | 591 |
| 558 | 20240805 | 103800 | 3461763950 | 40950 | 41050 | 41050 | 40950 | 203 |
| 559 | 20240805 | 103700 | 3453439750 | 41100 | 41050 | 41100 | 41050 | 360 |
| 560 | 20240805 | 103600 | 3438659550 | 41000 | 40950 | 41050 | 40900 | 783 |
| 561 | 20240805 | 103500 | 3406582150 | 40950 | 41100 | 41100 | 40950 | 601 |
| 562 | 20240805 | 103400 | 3381924050 | 41100 | 41100 | 41100 | 41050 | 133 |
| 563 | 20240805 | 103300 | 3376457950 | 41100 | 41100 | 41100 | 41050 | 180 |
| 564 | 20240805 | 103200 | 3369067250 | 41100 | 41250 | 41250 | 41100 | 365 |
| 565 | 20240805 | 103100 | 3354040750 | 41250 | 41250 | 41250 | 41150 | 392 |
| 566 | 20240805 | 103000 | 3337889950 | 41150 | 41100 | 41250 | 41100 | 1148 |
| 567 | 20240805 | 102900 | 3290621350 | 41150 | 41200 | 41200 | 41150 | 515 |
| 568 | 20240805 | 102800 | 3269428350 | 41200 | 41200 | 41200 | 41150 | 162 |
| 569 | 20240805 | 102700 | 3262757950 | 41200 | 41200 | 41250 | 41150 | 267 |
| 570 | 20240805 | 102600 | 3251757650 | 41200 | 41250 | 41250 | 41200 | 717 |
| 571 | 20240805 | 102500 | 3222200900 | 41250 | 41400 | 41400 | 41200 | 354 |
| 572 | 20240805 | 102400 | 3207587400 | 41400 | 41350 | 41400 | 41350 | 350 |
| 573 | 20240805 | 102300 | 3193106100 | 41350 | 41450 | 41450 | 41300 | 1308 |
| 574 | 20240805 | 102200 | 3139013800 | 41400 | 41300 | 41600 | 41300 | 1118 |
| 575 | 20240805 | 102100 | 3092721900 | 41300 | 41250 | 41300 | 41200 | 281 |
| 576 | 20240805 | 102000 | 3081130700 | 41250 | 41100 | 41250 | 41100 | 666 |
| 577 | 20240805 | 101900 | 3053715150 | 41100 | 41150 | 41150 | 41050 | 205 |
| 578 | 20240805 | 101800 | 3045292400 | 41200 | 40950 | 41300 | 40950 | 1594 |
| 579 | 20240805 | 101700 | 2979864450 | 40900 | 40850 | 40950 | 40850 | 487 |
| 580 | 20240805 | 101600 | 2959945900 | 40850 | 40900 | 40900 | 40850 | 204 |
| 581 | 20240805 | 101500 | 2951604850 | 40900 | 40950 | 41000 | 40850 | 3918 |
| 582 | 20240805 | 101400 | 2791320100 | 40950 | 40950 | 41000 | 40950 | 574 |
| 583 | 20240805 | 101300 | 2767797250 | 41000 | 41000 | 41050 | 40950 | 381 |
| 584 | 20240805 | 101200 | 2752168800 | 41000 | 41050 | 41100 | 41000 | 716 |
| 585 | 20240805 | 101100 | 2722789600 | 41050 | 41150 | 41150 | 41000 | 187 |
| 586 | 20240805 | 101000 | 2715112550 | 41100 | 41000 | 41150 | 41000 | 646 |
| 587 | 20240805 | 100900 | 2688581700 | 40950 | 40950 | 41100 | 40950 | 788 |
| 588 | 20240805 | 100800 | 2656240600 | 40950 | 40950 | 41050 | 40950 | 218 |
| 589 | 20240805 | 100700 | 2647310300 | 41100 | 41050 | 41100 | 40950 | 1699 |
| 590 | 20240805 | 100600 | 2577636600 | 41150 | 41150 | 41200 | 41050 | 1150 |
| 591 | 20240805 | 100500 | 2530347950 | 41200 | 41300 | 41300 | 41050 | 2348 |
| 592 | 20240805 | 100400 | 2433807800 | 41300 | 41300 | 41300 | 41200 | 1012 |
| 593 | 20240805 | 100300 | 2392060700 | 41250 | 41300 | 41350 | 41250 | 260 |
| 594 | 20240805 | 100200 | 2381321850 | 41350 | 41400 | 41400 | 41350 | 349 |
| 595 | 20240805 | 100100 | 2366888850 | 41400 | 41450 | 41450 | 41400 | 187 |
| 596 | 20240805 | 100000 | 2359144900 | 41450 | 41500 | 41500 | 41450 | 445 |
| 597 | 20240805 | 095900 | 2340687650 | 41500 | 41450 | 41500 | 41450 | 84 |
| 598 | 20240805 | 095800 | 2337203450 | 41450 | 41450 | 41450 | 41400 | 578 |
| 599 | 20240805 | 095700 | 2313256750 | 41400 | 41500 | 41500 | 41400 | 438 |
| 600 | 20240805 | 095600 | 2295096400 | 41550 | 41500 | 41550 | 41500 | 246 |
| 601 | 20240805 | 095500 | 2284885650 | 41550 | 41450 | 41550 | 41450 | 915 |
| 602 | 20240805 | 095400 | 2246936750 | 41450 | 41700 | 41700 | 41450 | 2111 |
| 603 | 20240805 | 095300 | 2159268850 | 41700 | 41750 | 41800 | 41700 | 838 |
| 604 | 20240805 | 095200 | 2124318100 | 41750 | 41800 | 41850 | 41750 | 573 |
| 605 | 20240805 | 095100 | 2100373350 | 41800 | 41950 | 41950 | 41750 | 708 |
| 606 | 20240805 | 095000 | 2070752450 | 41950 | 41950 | 42000 | 41950 | 910 |
| 607 | 20240805 | 094900 | 2032577250 | 41950 | 42000 | 42050 | 41950 | 627 |
| 608 | 20240805 | 094800 | 2006253750 | 42000 | 42050 | 42050 | 42000 | 139 |
| 609 | 20240805 | 094700 | 2000412600 | 42050 | 42050 | 42100 | 42000 | 735 |
| 610 | 20240805 | 094600 | 1969519150 | 42050 | 42150 | 42150 | 42050 | 59 |
| 611 | 20240805 | 094500 | 1967034600 | 42050 | 42000 | 42100 | 42000 | 1691 |
| 612 | 20240805 | 094400 | 1895860200 | 42100 | 42200 | 42250 | 42000 | 3939 |
| 613 | 20240805 | 094300 | 1730172300 | 42200 | 42300 | 42300 | 42200 | 358 |
| 614 | 20240805 | 094200 | 1715056250 | 42300 | 42300 | 42300 | 42300 | 303 |
| 615 | 20240805 | 094100 | 1702239350 | 42300 | 42450 | 42450 | 42300 | 69 |
| 616 | 20240805 | 094000 | 1699317450 | 42450 | 42350 | 42450 | 42300 | 700 |
| 617 | 20240805 | 093900 | 1669648850 | 42400 | 42450 | 42450 | 42350 | 393 |
| 618 | 20240805 | 093800 | 1652986750 | 42450 | 42550 | 42550 | 42450 | 1051 |
| 619 | 20240805 | 093700 | 1608313800 | 42550 | 42550 | 42550 | 42550 | 39 |
| 620 | 20240805 | 093600 | 1606654350 | 42550 | 42550 | 42550 | 42500 | 117 |
| 621 | 20240805 | 093500 | 1601679100 | 42550 | 42600 | 42850 | 42550 | 1250 |
| 622 | 20240805 | 093400 | 1548355750 | 42600 | 42550 | 42650 | 42550 | 392 |
| 623 | 20240805 | 093300 | 1531657950 | 42600 | 42550 | 42600 | 42550 | 74 |
| 624 | 20240805 | 093200 | 1528507750 | 42600 | 42500 | 42650 | 42500 | 975 |
| 625 | 20240805 | 093100 | 1487013750 | 42500 | 42600 | 42600 | 42450 | 1764 |
| 626 | 20240805 | 093000 | 1411977900 | 42650 | 42900 | 42900 | 42650 | 693 |
| 627 | 20240805 | 092900 | 1382351850 | 42850 | 42800 | 42850 | 42800 | 364 |
| 628 | 20240805 | 092800 | 1366761050 | 42900 | 42900 | 43100 | 42800 | 609 |
| 629 | 20240805 | 092700 | 1340657950 | 43100 | 42800 | 43100 | 42800 | 625 |
| 630 | 20240805 | 092600 | 1313792100 | 42800 | 42850 | 42900 | 42800 | 413 |
| 631 | 20240805 | 092500 | 1296093400 | 42900 | 42850 | 42900 | 42750 | 352 |
| 632 | 20240805 | 092400 | 1281024100 | 42900 | 42850 | 42900 | 42800 | 411 |
| 633 | 20240805 | 092300 | 1263422200 | 42850 | 42850 | 42900 | 42850 | 237 |
| 634 | 20240805 | 092200 | 1253260100 | 42900 | 42750 | 42900 | 42700 | 2551 |
| 635 | 20240805 | 092100 | 1144057900 | 42850 | 42850 | 42850 | 42700 | 2042 |
| 636 | 20240805 | 092000 | 1056704050 | 42850 | 43000 | 43000 | 42850 | 1027 |
| 637 | 20240805 | 091900 | 1012624250 | 43000 | 42950 | 43050 | 42950 | 739 |
| 638 | 20240805 | 091800 | 980860200 | 42950 | 43100 | 43150 | 42950 | 460 |
| 639 | 20240805 | 091700 | 961076600 | 43150 | 43050 | 43150 | 43050 | 1000 |
| 640 | 20240805 | 091600 | 918009250 | 43000 | 43100 | 43150 | 43000 | 325 |
| 641 | 20240805 | 091500 | 904011150 | 43100 | 43100 | 43150 | 43050 | 752 |
| 642 | 20240805 | 091400 | 871580700 | 43100 | 43100 | 43150 | 43050 | 803 |
| 643 | 20240805 | 091300 | 836995000 | 43050 | 43250 | 43250 | 42950 | 1410 |
| 644 | 20240805 | 091200 | 776288800 | 43250 | 43250 | 43250 | 43250 | 311 |
| 645 | 20240805 | 091100 | 762838050 | 43250 | 43150 | 43250 | 43150 | 1256 |
| 646 | 20240805 | 091000 | 708566700 | 43200 | 43050 | 43250 | 42950 | 2623 |
| 647 | 20240805 | 090900 | 595538250 | 43050 | 43100 | 43150 | 42950 | 628 |
| 648 | 20240805 | 090800 | 568504250 | 43100 | 42900 | 43250 | 42900 | 1603 |
| 649 | 20240805 | 090700 | 499465650 | 42950 | 43000 | 43050 | 42850 | 1675 |
| 650 | 20240805 | 090600 | 427549150 | 43000 | 43100 | 43300 | 42950 | 1266 |
| 651 | 20240805 | 090500 | 372957250 | 42950 | 43000 | 43200 | 42900 | 1022 |
| 652 | 20240805 | 090400 | 328977050 | 43150 | 43300 | 43450 | 43150 | 866 |
| 653 | 20240805 | 090300 | 291444350 | 43400 | 43200 | 43400 | 43150 | 1433 |
| 654 | 20240805 | 090200 | 229469500 | 43300 | 43050 | 43500 | 43000 | 856 |
| 655 | 20240805 | 090100 | 192452450 | 42950 | 42900 | 43150 | 42800 | 753 |
| 656 | 20240805 | 090000 | 160119700 | 42600 | 43200 | 43600 | 42600 | 3706 |