36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 200700 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 3205 |
| 3 | 20240806 | 200600 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 4 | 20240806 | 200500 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 5 | 20240806 | 200400 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 6 | 20240806 | 200300 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 7 | 20240806 | 200200 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 8 | 20240806 | 200100 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 9 | 20240806 | 200000 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 10 | 20240806 | 195900 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 11 | 20240806 | 195800 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 12 | 20240806 | 195700 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 13 | 20240806 | 195600 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 14 | 20240806 | 195500 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 15 | 20240806 | 195400 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 16 | 20240806 | 195300 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 17 | 20240806 | 195200 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 18 | 20240806 | 195100 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 19 | 20240806 | 195000 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 20 | 20240806 | 194900 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 21 | 20240806 | 194800 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 22 | 20240806 | 194700 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 23 | 20240806 | 194600 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 24 | 20240806 | 194500 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 25 | 20240806 | 194400 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 26 | 20240806 | 194300 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 27 | 20240806 | 194200 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 28 | 20240806 | 194100 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 29 | 20240806 | 194000 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 30 | 20240806 | 193900 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 31 | 20240806 | 193800 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 32 | 20240806 | 193700 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 3205 |
| 33 | 20240806 | 193600 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 34 | 20240806 | 193500 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 35 | 20240806 | 193400 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 36 | 20240806 | 193300 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 37 | 20240806 | 193200 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 38 | 20240806 | 193100 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 39 | 20240806 | 193000 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 40 | 20240806 | 192900 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 41 | 20240806 | 192800 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 42 | 20240806 | 192700 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 43 | 20240806 | 192600 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 44 | 20240806 | 192500 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 45 | 20240806 | 192400 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 46 | 20240806 | 192300 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 47 | 20240806 | 192200 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 48 | 20240806 | 192100 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 49 | 20240806 | 192000 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 50 | 20240806 | 191900 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 51 | 20240806 | 191800 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 52 | 20240806 | 191700 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 53 | 20240806 | 191600 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 54 | 20240806 | 191500 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 55 | 20240806 | 191400 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 56 | 20240806 | 191300 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 57 | 20240806 | 191200 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 58 | 20240806 | 191100 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 59 | 20240806 | 191000 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 60 | 20240806 | 190900 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 61 | 20240806 | 190800 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 62 | 20240806 | 190700 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 3205 |
| 63 | 20240806 | 190600 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 64 | 20240806 | 190500 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 65 | 20240806 | 190400 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 66 | 20240806 | 190300 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 67 | 20240806 | 190200 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 68 | 20240806 | 190100 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 69 | 20240806 | 190000 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 70 | 20240806 | 185900 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 71 | 20240806 | 185800 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 72 | 20240806 | 185700 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 73 | 20240806 | 185600 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 74 | 20240806 | 185500 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 75 | 20240806 | 185400 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 76 | 20240806 | 185300 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 77 | 20240806 | 185200 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 78 | 20240806 | 185100 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 79 | 20240806 | 185000 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 80 | 20240806 | 184900 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 81 | 20240806 | 184800 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 82 | 20240806 | 184700 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 83 | 20240806 | 184600 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 84 | 20240806 | 184500 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 85 | 20240806 | 184400 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 86 | 20240806 | 184300 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 87 | 20240806 | 184200 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 88 | 20240806 | 184100 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 89 | 20240806 | 184000 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 90 | 20240806 | 183900 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 91 | 20240806 | 183800 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 92 | 20240806 | 183700 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 3205 |
| 93 | 20240806 | 183600 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 94 | 20240806 | 183500 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 95 | 20240806 | 183400 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 96 | 20240806 | 183300 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 97 | 20240806 | 183200 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 98 | 20240806 | 183100 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 99 | 20240806 | 183000 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 100 | 20240806 | 182900 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 101 | 20240806 | 182800 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 102 | 20240806 | 182700 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 103 | 20240806 | 182600 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 104 | 20240806 | 182500 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 105 | 20240806 | 182400 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 106 | 20240806 | 182300 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 107 | 20240806 | 182200 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 108 | 20240806 | 182100 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 109 | 20240806 | 182000 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 110 | 20240806 | 181900 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 111 | 20240806 | 181800 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 112 | 20240806 | 181700 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 113 | 20240806 | 181600 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 114 | 20240806 | 181500 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 115 | 20240806 | 181400 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 116 | 20240806 | 181300 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 117 | 20240806 | 181200 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 118 | 20240806 | 181100 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 119 | 20240806 | 181000 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 120 | 20240806 | 180900 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 121 | 20240806 | 180800 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 122 | 20240806 | 180700 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 3205 |
| 123 | 20240806 | 180600 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 124 | 20240806 | 180500 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 125 | 20240806 | 180400 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 126 | 20240806 | 180300 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 127 | 20240806 | 180200 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 128 | 20240806 | 180100 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 129 | 20240806 | 180000 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 130 | 20240806 | 175900 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 131 | 20240806 | 175800 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 132 | 20240806 | 175700 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 133 | 20240806 | 175600 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 134 | 20240806 | 175500 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 135 | 20240806 | 175400 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 136 | 20240806 | 175300 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 137 | 20240806 | 175200 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 138 | 20240806 | 175100 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 139 | 20240806 | 175000 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 140 | 20240806 | 174900 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 141 | 20240806 | 174800 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 142 | 20240806 | 174700 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 143 | 20240806 | 174600 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 144 | 20240806 | 174500 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 145 | 20240806 | 174400 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 146 | 20240806 | 174300 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 147 | 20240806 | 174200 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 148 | 20240806 | 174100 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 149 | 20240806 | 174000 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 150 | 20240806 | 173900 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 151 | 20240806 | 173800 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 152 | 20240806 | 173700 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 3205 |
| 153 | 20240806 | 173600 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 154 | 20240806 | 173500 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 155 | 20240806 | 173400 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 156 | 20240806 | 173300 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 157 | 20240806 | 173200 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 158 | 20240806 | 173100 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 159 | 20240806 | 173000 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 160 | 20240806 | 172900 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 161 | 20240806 | 172800 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 162 | 20240806 | 172700 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 163 | 20240806 | 172600 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 164 | 20240806 | 172500 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 165 | 20240806 | 172400 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 166 | 20240806 | 172300 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 167 | 20240806 | 172200 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 168 | 20240806 | 172100 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 169 | 20240806 | 172000 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 170 | 20240806 | 171900 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 171 | 20240806 | 171800 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 172 | 20240806 | 171700 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 173 | 20240806 | 171600 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 174 | 20240806 | 171500 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 175 | 20240806 | 171400 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 176 | 20240806 | 171300 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 177 | 20240806 | 171200 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 178 | 20240806 | 171100 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 179 | 20240806 | 171000 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 180 | 20240806 | 170900 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 181 | 20240806 | 170800 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 182 | 20240806 | 170700 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 3205 |
| 183 | 20240806 | 170600 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 184 | 20240806 | 170500 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 185 | 20240806 | 170400 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 186 | 20240806 | 170300 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 187 | 20240806 | 170200 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 188 | 20240806 | 170100 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 189 | 20240806 | 170000 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 190 | 20240806 | 165900 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 191 | 20240806 | 165800 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 192 | 20240806 | 165700 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 193 | 20240806 | 165600 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 194 | 20240806 | 165500 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 195 | 20240806 | 165400 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 196 | 20240806 | 165300 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 197 | 20240806 | 165200 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 198 | 20240806 | 165100 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 199 | 20240806 | 165000 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 200 | 20240806 | 164900 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 201 | 20240806 | 164800 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 202 | 20240806 | 164700 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 203 | 20240806 | 164600 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 204 | 20240806 | 164500 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 205 | 20240806 | 164400 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 206 | 20240806 | 164300 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 207 | 20240806 | 164200 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 208 | 20240806 | 164100 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 209 | 20240806 | 164000 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 210 | 20240806 | 163900 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 211 | 20240806 | 163800 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 212 | 20240806 | 163700 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 3205 |
| 213 | 20240806 | 163600 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 214 | 20240806 | 163500 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 215 | 20240806 | 163400 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 216 | 20240806 | 163300 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 217 | 20240806 | 163200 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 218 | 20240806 | 163100 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 219 | 20240806 | 163000 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 220 | 20240806 | 162900 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 221 | 20240806 | 162800 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 222 | 20240806 | 162700 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 223 | 20240806 | 162600 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 224 | 20240806 | 162500 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 225 | 20240806 | 162400 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 226 | 20240806 | 162300 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 227 | 20240806 | 162200 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 228 | 20240806 | 162100 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 229 | 20240806 | 162000 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 230 | 20240806 | 161900 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 231 | 20240806 | 161800 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 232 | 20240806 | 161700 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 233 | 20240806 | 161600 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 234 | 20240806 | 161500 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 235 | 20240806 | 161400 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 236 | 20240806 | 161300 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 237 | 20240806 | 161200 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 238 | 20240806 | 161100 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 239 | 20240806 | 161000 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 240 | 20240806 | 160900 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 241 | 20240806 | 160800 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 242 | 20240806 | 160700 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 3205 |
| 243 | 20240806 | 160600 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 244 | 20240806 | 160500 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 245 | 20240806 | 160400 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 246 | 20240806 | 160300 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 247 | 20240806 | 160200 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 248 | 20240806 | 160100 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 249 | 20240806 | 160000 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 250 | 20240806 | 155900 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 251 | 20240806 | 155800 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 252 | 20240806 | 155700 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 253 | 20240806 | 155600 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 254 | 20240806 | 155500 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 255 | 20240806 | 155400 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 256 | 20240806 | 155300 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 257 | 20240806 | 155200 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 258 | 20240806 | 155100 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 259 | 20240806 | 155000 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 260 | 20240806 | 154900 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 261 | 20240806 | 154800 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 262 | 20240806 | 154700 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 263 | 20240806 | 154600 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 264 | 20240806 | 154500 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 265 | 20240806 | 154400 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 266 | 20240806 | 154300 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 267 | 20240806 | 154200 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 268 | 20240806 | 154100 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 269 | 20240806 | 154000 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 270 | 20240806 | 153900 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 271 | 20240806 | 153800 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 272 | 20240806 | 153700 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 3205 |
| 273 | 20240806 | 153600 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 274 | 20240806 | 153500 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 275 | 20240806 | 153400 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 276 | 20240806 | 153300 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 277 | 20240806 | 153200 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 278 | 20240806 | 153100 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 279 | 20240806 | 153000 | 10035562600 | 34150 | 34150 | 34150 | 34150 | 3205 |
| 280 | 20240806 | 152900 | 9926111850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 281 | 20240806 | 152800 | 9926111850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 282 | 20240806 | 152700 | 9926111850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 283 | 20240806 | 152600 | 9926111850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 284 | 20240806 | 152500 | 9926111850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 285 | 20240806 | 152400 | 9926111850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 286 | 20240806 | 152300 | 9926111850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 287 | 20240806 | 152200 | 9926111850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 288 | 20240806 | 152100 | 9926111850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 289 | 20240806 | 152000 | 9926111850 | 34400 | 34400 | 34400 | 34400 | 0 |
| 290 | 20240806 | 151900 | 9926111850 | 34400 | 34350 | 34400 | 34300 | 529 |
| 291 | 20240806 | 151800 | 9907941800 | 34350 | 34350 | 34400 | 34350 | 318 |
| 292 | 20240806 | 151700 | 9897016700 | 34350 | 34450 | 34500 | 34350 | 774 |
| 293 | 20240806 | 151600 | 9870383500 | 34450 | 34550 | 34550 | 34400 | 2323 |
| 294 | 20240806 | 151500 | 9790275950 | 34500 | 34450 | 34500 | 34450 | 42 |
| 295 | 20240806 | 151400 | 9788827550 | 34500 | 34600 | 34600 | 34450 | 681 |
| 296 | 20240806 | 151300 | 9765339000 | 34600 | 34550 | 34600 | 34500 | 60 |
| 297 | 20240806 | 151200 | 9763267850 | 34500 | 34550 | 34550 | 34500 | 615 |
| 298 | 20240806 | 151100 | 9742038900 | 34500 | 34500 | 34500 | 34450 | 96 |
| 299 | 20240806 | 151000 | 9738729450 | 34550 | 34500 | 34550 | 34500 | 2944 |
| 300 | 20240806 | 150900 | 9637145450 | 34450 | 34350 | 34500 | 34350 | 1825 |
| 301 | 20240806 | 150800 | 9574284000 | 34400 | 34350 | 34400 | 34350 | 360 |
| 302 | 20240806 | 150700 | 9561913450 | 34400 | 34300 | 34400 | 34300 | 151 |
| 303 | 20240806 | 150600 | 9556720700 | 34300 | 34350 | 34350 | 34300 | 217 |
| 304 | 20240806 | 150500 | 9549268700 | 34350 | 34350 | 34350 | 34250 | 590 |
| 305 | 20240806 | 150400 | 9529033600 | 34350 | 34350 | 34350 | 34300 | 158 |
| 306 | 20240806 | 150300 | 9523613900 | 34300 | 34350 | 34350 | 34300 | 219 |
| 307 | 20240806 | 150200 | 9516101750 | 34350 | 34350 | 34350 | 34350 | 304 |
| 308 | 20240806 | 150100 | 9505659350 | 34350 | 34350 | 34350 | 34200 | 68 |
| 309 | 20240806 | 150000 | 9503329300 | 34350 | 34350 | 34350 | 34200 | 1262 |
| 310 | 20240806 | 145900 | 9460108350 | 34350 | 34350 | 34350 | 34250 | 690 |
| 311 | 20240806 | 145800 | 9436437850 | 34350 | 34350 | 34350 | 34300 | 130 |
| 312 | 20240806 | 145700 | 9431978350 | 34400 | 34300 | 34400 | 34300 | 19 |
| 313 | 20240806 | 145600 | 9431326150 | 34300 | 34300 | 34450 | 34300 | 328 |
| 314 | 20240806 | 145500 | 9420042550 | 34400 | 34400 | 34400 | 34400 | 49 |
| 315 | 20240806 | 145400 | 9418356950 | 34400 | 34350 | 34400 | 34200 | 912 |
| 316 | 20240806 | 145300 | 9387122250 | 34200 | 34350 | 34350 | 34200 | 743 |
| 317 | 20240806 | 145200 | 9361688150 | 34350 | 34350 | 34350 | 34300 | 85 |
| 318 | 20240806 | 145100 | 9358768900 | 34350 | 34300 | 34400 | 34300 | 20 |
| 319 | 20240806 | 145000 | 9358082300 | 34300 | 34300 | 34400 | 34250 | 441 |
| 320 | 20240806 | 144900 | 9342949150 | 34200 | 34250 | 34300 | 34200 | 1595 |
| 321 | 20240806 | 144800 | 9288348200 | 34250 | 34300 | 34300 | 34250 | 131 |
| 322 | 20240806 | 144700 | 9283860950 | 34300 | 34300 | 34300 | 34300 | 159 |
| 323 | 20240806 | 144600 | 9278407250 | 34350 | 34250 | 34350 | 34250 | 49 |
| 324 | 20240806 | 144500 | 9276728500 | 34250 | 34250 | 34400 | 34250 | 396 |
| 325 | 20240806 | 144400 | 9263120100 | 34250 | 34300 | 34300 | 34200 | 49 |
| 326 | 20240806 | 144300 | 9261443250 | 34450 | 34200 | 34450 | 34200 | 238 |
| 327 | 20240806 | 144200 | 9253259250 | 34200 | 34250 | 34250 | 34200 | 135 |
| 328 | 20240806 | 144100 | 9248636200 | 34200 | 34300 | 34300 | 34200 | 512 |
| 329 | 20240806 | 144000 | 9231104700 | 34300 | 34350 | 34350 | 34300 | 926 |
| 330 | 20240806 | 143900 | 9199304150 | 34350 | 34350 | 34350 | 34350 | 92 |
| 331 | 20240806 | 143800 | 9196143950 | 34400 | 34350 | 34400 | 34350 | 217 |
| 332 | 20240806 | 143700 | 9188689000 | 34350 | 34400 | 34400 | 34350 | 937 |
| 333 | 20240806 | 143600 | 9156463700 | 34400 | 34400 | 34450 | 34400 | 28 |
| 334 | 20240806 | 143500 | 9155500350 | 34450 | 34500 | 34500 | 34450 | 313 |
| 335 | 20240806 | 143400 | 9144716750 | 34500 | 34500 | 34500 | 34500 | 115 |
| 336 | 20240806 | 143300 | 9140749250 | 34500 | 34450 | 34500 | 34450 | 104 |
| 337 | 20240806 | 143200 | 9137165300 | 34450 | 34500 | 34500 | 34450 | 52 |
| 338 | 20240806 | 143100 | 9135372800 | 34450 | 34500 | 34500 | 34450 | 83 |
| 339 | 20240806 | 143000 | 9132511850 | 34500 | 34450 | 34500 | 34450 | 245 |
| 340 | 20240806 | 142900 | 9124065350 | 34500 | 34500 | 34550 | 34500 | 125 |
| 341 | 20240806 | 142800 | 9119751350 | 34550 | 34500 | 34550 | 34500 | 31 |
| 342 | 20240806 | 142700 | 9118680850 | 34550 | 34550 | 34650 | 34550 | 261 |
| 343 | 20240806 | 142600 | 9109645300 | 34650 | 34550 | 34650 | 34550 | 64 |
| 344 | 20240806 | 142500 | 9107433000 | 34500 | 34500 | 34500 | 34500 | 140 |
| 345 | 20240806 | 142400 | 9102603000 | 34500 | 34500 | 34500 | 34500 | 341 |
| 346 | 20240806 | 142300 | 9090838500 | 34500 | 34550 | 34600 | 34500 | 231 |
| 347 | 20240806 | 142200 | 9082857850 | 34550 | 34550 | 34550 | 34500 | 153 |
| 348 | 20240806 | 142100 | 9077571750 | 34550 | 34550 | 34600 | 34550 | 1024 |
| 349 | 20240806 | 142000 | 9042190600 | 34650 | 34600 | 34650 | 34600 | 32 |
| 350 | 20240806 | 141900 | 9041083350 | 34500 | 34500 | 34650 | 34500 | 152 |
| 351 | 20240806 | 141800 | 9035834700 | 34500 | 34700 | 34700 | 34500 | 314 |
| 352 | 20240806 | 141700 | 9024991500 | 34700 | 34650 | 34700 | 34600 | 405 |
| 353 | 20240806 | 141600 | 9010957900 | 34700 | 34650 | 34700 | 34650 | 450 |
| 354 | 20240806 | 141500 | 8995355600 | 34700 | 34400 | 34700 | 34350 | 563 |
| 355 | 20240806 | 141400 | 8975854900 | 34400 | 34200 | 34400 | 34200 | 1798 |
| 356 | 20240806 | 141300 | 8914268450 | 34200 | 34300 | 34350 | 34200 | 1394 |
| 357 | 20240806 | 141200 | 8866530900 | 34250 | 34300 | 34300 | 34250 | 31 |
| 358 | 20240806 | 141100 | 8865468150 | 34300 | 34300 | 34300 | 34250 | 345 |
| 359 | 20240806 | 141000 | 8853649950 | 34300 | 34300 | 34350 | 34300 | 75 |
| 360 | 20240806 | 140900 | 8851076200 | 34300 | 34300 | 34300 | 34250 | 176 |
| 361 | 20240806 | 140800 | 8845043200 | 34350 | 34350 | 34400 | 34300 | 1846 |
| 362 | 20240806 | 140700 | 8781635250 | 34350 | 34350 | 34350 | 34350 | 303 |
| 363 | 20240806 | 140600 | 8771227200 | 34350 | 34450 | 34450 | 34350 | 1342 |
| 364 | 20240806 | 140500 | 8725065000 | 34400 | 34450 | 34500 | 34400 | 233 |
| 365 | 20240806 | 140400 | 8717040450 | 34500 | 34500 | 34500 | 34500 | 235 |
| 366 | 20240806 | 140300 | 8708932950 | 34500 | 34500 | 34500 | 34500 | 582 |
| 367 | 20240806 | 140200 | 8688853950 | 34500 | 34550 | 34550 | 34500 | 31 |
| 368 | 20240806 | 140100 | 8687782950 | 34500 | 34450 | 34500 | 34450 | 315 |
| 369 | 20240806 | 140000 | 8676925400 | 34450 | 34450 | 34500 | 34400 | 117 |
| 370 | 20240806 | 135900 | 8672896600 | 34450 | 34500 | 34500 | 34450 | 652 |
| 371 | 20240806 | 135800 | 8650407400 | 34500 | 34500 | 34500 | 34500 | 74 |
| 372 | 20240806 | 135700 | 8647854400 | 34550 | 34450 | 34550 | 34450 | 78 |
| 373 | 20240806 | 135600 | 8645165650 | 34500 | 34550 | 34550 | 34500 | 135 |
| 374 | 20240806 | 135500 | 8640507650 | 34500 | 34550 | 34550 | 34500 | 229 |
| 375 | 20240806 | 135400 | 8632599450 | 34650 | 34600 | 34650 | 34600 | 508 |
| 376 | 20240806 | 135300 | 8615018550 | 34650 | 34600 | 34700 | 34600 | 370 |
| 377 | 20240806 | 135200 | 8602196350 | 34600 | 34650 | 34650 | 34600 | 41 |
| 378 | 20240806 | 135100 | 8600777400 | 34700 | 34550 | 34700 | 34550 | 395 |
| 379 | 20240806 | 135000 | 8587127300 | 34600 | 34700 | 34700 | 34600 | 1567 |
| 380 | 20240806 | 134900 | 8532830800 | 34700 | 34700 | 34700 | 34650 | 279 |
| 381 | 20240806 | 134800 | 8523161650 | 34700 | 34650 | 34700 | 34650 | 206 |
| 382 | 20240806 | 134700 | 8516016400 | 34650 | 34700 | 34750 | 34650 | 287 |
| 383 | 20240806 | 134600 | 8506063050 | 34700 | 34500 | 34700 | 34500 | 503 |
| 384 | 20240806 | 134500 | 8488623100 | 34500 | 34500 | 34650 | 34450 | 507 |
| 385 | 20240806 | 134400 | 8471121900 | 34400 | 34400 | 34500 | 34400 | 251 |
| 386 | 20240806 | 134300 | 8462487400 | 34450 | 34400 | 34450 | 34400 | 506 |
| 387 | 20240806 | 134200 | 8445068300 | 34400 | 34400 | 34400 | 34350 | 231 |
| 388 | 20240806 | 134100 | 8437129200 | 34400 | 34350 | 34450 | 34350 | 81 |
| 389 | 20240806 | 134000 | 8434344550 | 34350 | 34350 | 34350 | 34350 | 126 |
| 390 | 20240806 | 133900 | 8430016450 | 34350 | 34400 | 34450 | 34350 | 335 |
| 391 | 20240806 | 133800 | 8418507250 | 34450 | 34450 | 34450 | 34450 | 63 |
| 392 | 20240806 | 133700 | 8416336900 | 34450 | 34450 | 34500 | 34400 | 258 |
| 393 | 20240806 | 133600 | 8407449950 | 34400 | 34350 | 34400 | 34350 | 16 |
| 394 | 20240806 | 133500 | 8406899600 | 34350 | 34400 | 34400 | 34350 | 188 |
| 395 | 20240806 | 133400 | 8400437950 | 34400 | 34400 | 34450 | 34350 | 98 |
| 396 | 20240806 | 133300 | 8397066600 | 34350 | 34350 | 34350 | 34350 | 48 |
| 397 | 20240806 | 133200 | 8395417800 | 34350 | 34500 | 34500 | 34350 | 672 |
| 398 | 20240806 | 133100 | 8372254650 | 34500 | 34500 | 34500 | 34350 | 255 |
| 399 | 20240806 | 133000 | 8363488500 | 34350 | 34250 | 34350 | 34250 | 89 |
| 400 | 20240806 | 132900 | 8360433650 | 34250 | 34500 | 34500 | 34250 | 568 |
| 401 | 20240806 | 132800 | 8340929150 | 34500 | 34650 | 34750 | 34500 | 2717 |
| 402 | 20240806 | 132700 | 8247042050 | 34700 | 34700 | 34750 | 34650 | 662 |
| 403 | 20240806 | 132600 | 8224071850 | 34700 | 34650 | 34750 | 34650 | 516 |
| 404 | 20240806 | 132500 | 8206158700 | 34650 | 34600 | 34650 | 34600 | 768 |
| 405 | 20240806 | 132400 | 8179557900 | 34550 | 34600 | 34600 | 34550 | 63 |
| 406 | 20240806 | 132300 | 8177379100 | 34600 | 34500 | 34600 | 34500 | 249 |
| 407 | 20240806 | 132200 | 8168780800 | 34500 | 34500 | 34500 | 34450 | 53 |
| 408 | 20240806 | 132100 | 8166953400 | 34550 | 34550 | 34550 | 34500 | 925 |
| 409 | 20240806 | 132000 | 8135031350 | 34550 | 34550 | 34600 | 34550 | 172 |
| 410 | 20240806 | 131900 | 8129086050 | 34600 | 34500 | 34600 | 34500 | 125 |
| 411 | 20240806 | 131800 | 8124771500 | 34550 | 34500 | 34600 | 34450 | 541 |
| 412 | 20240806 | 131700 | 8106083350 | 34500 | 34500 | 34600 | 34450 | 1866 |
| 413 | 20240806 | 131600 | 8041702450 | 34450 | 34400 | 34450 | 34400 | 1084 |
| 414 | 20240806 | 131500 | 8004394450 | 34400 | 34350 | 34400 | 34350 | 92 |
| 415 | 20240806 | 131400 | 8001230700 | 34350 | 34350 | 34350 | 34300 | 471 |
| 416 | 20240806 | 131300 | 7985051900 | 34300 | 34350 | 34350 | 34300 | 121 |
| 417 | 20240806 | 131200 | 7980901000 | 34350 | 34300 | 34350 | 34300 | 36 |
| 418 | 20240806 | 131100 | 7979666150 | 34300 | 34300 | 34350 | 34300 | 182 |
| 419 | 20240806 | 131000 | 7973422850 | 34350 | 34300 | 34350 | 34300 | 77 |
| 420 | 20240806 | 130900 | 7970780550 | 34350 | 34300 | 34350 | 34300 | 196 |
| 421 | 20240806 | 130800 | 7964057050 | 34300 | 34300 | 34350 | 34300 | 99 |
| 422 | 20240806 | 130700 | 7960657450 | 34300 | 34300 | 34300 | 34300 | 302 |
| 423 | 20240806 | 130600 | 7950298850 | 34350 | 34350 | 34350 | 34350 | 28 |
| 424 | 20240806 | 130500 | 7949337050 | 34300 | 34350 | 34350 | 34300 | 153 |
| 425 | 20240806 | 130400 | 7944084100 | 34350 | 34350 | 34350 | 34250 | 68 |
| 426 | 20240806 | 130300 | 7941749150 | 34350 | 34300 | 34350 | 34200 | 171 |
| 427 | 20240806 | 130200 | 7935889050 | 34300 | 34350 | 34350 | 34300 | 391 |
| 428 | 20240806 | 130100 | 7922464050 | 34300 | 34200 | 34300 | 34200 | 731 |
| 429 | 20240806 | 130000 | 7897426200 | 34250 | 34200 | 34350 | 34150 | 485 |
| 430 | 20240806 | 125900 | 7880810300 | 34200 | 34200 | 34250 | 34200 | 1669 |
| 431 | 20240806 | 125800 | 7823726550 | 34250 | 34250 | 34250 | 34200 | 20 |
| 432 | 20240806 | 125700 | 7823041800 | 34250 | 34300 | 34350 | 34250 | 1067 |
| 433 | 20240806 | 125600 | 7786450250 | 34350 | 34300 | 34350 | 34300 | 105 |
| 434 | 20240806 | 125500 | 7782848500 | 34250 | 34200 | 34250 | 34200 | 144 |
| 435 | 20240806 | 125400 | 7777922050 | 34200 | 34350 | 34350 | 34200 | 1024 |
| 436 | 20240806 | 125300 | 7742871700 | 34350 | 34300 | 34350 | 34300 | 113 |
| 437 | 20240806 | 125200 | 7738994500 | 34250 | 34200 | 34250 | 34200 | 93 |
| 438 | 20240806 | 125100 | 7735811750 | 34300 | 34200 | 34350 | 34200 | 407 |
| 439 | 20240806 | 125000 | 7721851200 | 34200 | 34250 | 34300 | 34200 | 241 |
| 440 | 20240806 | 124900 | 7713600600 | 34250 | 34300 | 34300 | 34250 | 520 |
| 441 | 20240806 | 124800 | 7695767150 | 34300 | 34300 | 34300 | 34200 | 84 |
| 442 | 20240806 | 124700 | 7692886450 | 34300 | 34150 | 34300 | 34150 | 568 |
| 443 | 20240806 | 124600 | 7673427350 | 34150 | 34200 | 34250 | 34150 | 186 |
| 444 | 20240806 | 124500 | 7667067300 | 34250 | 34300 | 34300 | 34200 | 273 |
| 445 | 20240806 | 124400 | 7657715450 | 34300 | 34250 | 34300 | 34200 | 291 |
| 446 | 20240806 | 124300 | 7647745450 | 34300 | 34250 | 34300 | 34250 | 83 |
| 447 | 20240806 | 124200 | 7644899500 | 34200 | 34250 | 34300 | 34200 | 86 |
| 448 | 20240806 | 124100 | 7641953450 | 34300 | 34300 | 34300 | 34250 | 453 |
| 449 | 20240806 | 124000 | 7626428500 | 34300 | 34300 | 34300 | 34250 | 514 |
| 450 | 20240806 | 123900 | 7608807250 | 34300 | 34250 | 34300 | 34250 | 369 |
| 451 | 20240806 | 123800 | 7596165000 | 34250 | 34250 | 34250 | 34200 | 271 |
| 452 | 20240806 | 123700 | 7586888300 | 34250 | 34200 | 34250 | 34150 | 454 |
| 453 | 20240806 | 123600 | 7571370000 | 34150 | 34200 | 34200 | 34150 | 223 |
| 454 | 20240806 | 123500 | 7563743500 | 34200 | 34150 | 34200 | 34150 | 234 |
| 455 | 20240806 | 123400 | 7555741050 | 34200 | 34150 | 34200 | 34150 | 77 |
| 456 | 20240806 | 123300 | 7553110300 | 34150 | 34150 | 34200 | 34150 | 80 |
| 457 | 20240806 | 123200 | 7550375800 | 34100 | 34200 | 34200 | 34100 | 450 |
| 458 | 20240806 | 123100 | 7535022300 | 34200 | 34050 | 34200 | 34050 | 2457 |
| 459 | 20240806 | 123000 | 7451037700 | 34050 | 34100 | 34100 | 34050 | 235 |
| 460 | 20240806 | 122900 | 7443034450 | 34100 | 34100 | 34150 | 34050 | 589 |
| 461 | 20240806 | 122800 | 7422949400 | 34100 | 34100 | 34100 | 34100 | 148 |
| 462 | 20240806 | 122700 | 7417902600 | 34050 | 34000 | 34100 | 33950 | 1124 |
| 463 | 20240806 | 122600 | 7379666350 | 33950 | 34000 | 34000 | 33950 | 467 |
| 464 | 20240806 | 122500 | 7363800450 | 33950 | 33950 | 33950 | 33950 | 15 |
| 465 | 20240806 | 122400 | 7363291200 | 33950 | 33950 | 33950 | 33950 | 174 |
| 466 | 20240806 | 122300 | 7357383900 | 33950 | 33950 | 33950 | 33950 | 140 |
| 467 | 20240806 | 122200 | 7352630900 | 34000 | 33900 | 34000 | 33900 | 303 |
| 468 | 20240806 | 122100 | 7342353250 | 33900 | 33800 | 33900 | 33800 | 98 |
| 469 | 20240806 | 122000 | 7339036150 | 33800 | 33850 | 33950 | 33750 | 356 |
| 470 | 20240806 | 121900 | 7326975750 | 33850 | 33850 | 33850 | 33850 | 237 |
| 471 | 20240806 | 121800 | 7318953300 | 33950 | 33950 | 33950 | 33950 | 1 |
| 472 | 20240806 | 121700 | 7318919350 | 33950 | 33900 | 33950 | 33850 | 788 |
| 473 | 20240806 | 121600 | 7292237450 | 33900 | 33900 | 33950 | 33850 | 435 |
| 474 | 20240806 | 121500 | 7277490950 | 33850 | 33850 | 33850 | 33850 | 22 |
| 475 | 20240806 | 121400 | 7276746250 | 33850 | 33900 | 33900 | 33850 | 112 |
| 476 | 20240806 | 121300 | 7272954250 | 33900 | 33900 | 33900 | 33900 | 17 |
| 477 | 20240806 | 121200 | 7272377950 | 33900 | 33900 | 33900 | 33850 | 201 |
| 478 | 20240806 | 121100 | 7265573600 | 33900 | 33850 | 33900 | 33850 | 14 |
| 479 | 20240806 | 121000 | 7265099100 | 33900 | 33750 | 33900 | 33750 | 115 |
| 480 | 20240806 | 120900 | 7261204950 | 33750 | 33850 | 33850 | 33700 | 341 |
| 481 | 20240806 | 120800 | 7249682450 | 33900 | 33700 | 33900 | 33700 | 105 |
| 482 | 20240806 | 120700 | 7246133450 | 33700 | 33800 | 33800 | 33700 | 201 |
| 483 | 20240806 | 120600 | 7239341550 | 33800 | 33700 | 33800 | 33700 | 58 |
| 484 | 20240806 | 120500 | 7237386250 | 33800 | 33700 | 33800 | 33700 | 223 |
| 485 | 20240806 | 120400 | 7229858700 | 33750 | 33700 | 33750 | 33700 | 63 |
| 486 | 20240806 | 120300 | 7227733700 | 33750 | 33950 | 33950 | 33650 | 395 |
| 487 | 20240806 | 120200 | 7214405850 | 33950 | 33800 | 33950 | 33750 | 1302 |
| 488 | 20240806 | 120100 | 7170312800 | 33800 | 33800 | 33850 | 33800 | 242 |
| 489 | 20240806 | 120000 | 7162133150 | 33800 | 33850 | 33850 | 33650 | 862 |
| 490 | 20240806 | 115900 | 7133012300 | 33800 | 33750 | 33800 | 33700 | 549 |
| 491 | 20240806 | 115800 | 7114469100 | 33750 | 33750 | 33750 | 33700 | 79 |
| 492 | 20240806 | 115700 | 7111803700 | 33700 | 33700 | 33700 | 33650 | 209 |
| 493 | 20240806 | 115600 | 7104762500 | 33700 | 33700 | 33700 | 33700 | 70 |
| 494 | 20240806 | 115500 | 7102403500 | 33700 | 33700 | 33700 | 33650 | 195 |
| 495 | 20240806 | 115400 | 7095835400 | 33700 | 33750 | 33750 | 33700 | 8 |
| 496 | 20240806 | 115300 | 7095565750 | 33750 | 33700 | 33750 | 33700 | 182 |
| 497 | 20240806 | 115200 | 7089430800 | 33750 | 33750 | 33750 | 33700 | 241 |
| 498 | 20240806 | 115100 | 7081303450 | 33750 | 33700 | 33750 | 33700 | 82 |
| 499 | 20240806 | 115000 | 7078540000 | 33700 | 33700 | 33750 | 33700 | 102 |
| 500 | 20240806 | 114900 | 7075101950 | 33750 | 33600 | 33750 | 33600 | 225 |
| 501 | 20240806 | 114800 | 7067530050 | 33750 | 33650 | 33750 | 33600 | 327 |
| 502 | 20240806 | 114700 | 7056518400 | 33750 | 33700 | 33750 | 33650 | 137 |
| 503 | 20240806 | 114600 | 7051905100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 504 | 20240806 | 114500 | 7051905100 | 33750 | 33650 | 33750 | 33600 | 75 |
| 505 | 20240806 | 114400 | 7049376000 | 33700 | 33750 | 33750 | 33700 | 218 |
| 506 | 20240806 | 114300 | 7042028500 | 33700 | 33750 | 33750 | 33550 | 45 |
| 507 | 20240806 | 114200 | 7040515550 | 33750 | 33800 | 33800 | 33700 | 134 |
| 508 | 20240806 | 114100 | 7035992900 | 33750 | 33750 | 33800 | 33750 | 83 |
| 509 | 20240806 | 114000 | 7033190100 | 33800 | 33800 | 33800 | 33750 | 122 |
| 510 | 20240806 | 113900 | 7029066550 | 33850 | 33800 | 33850 | 33800 | 94 |
| 511 | 20240806 | 113800 | 7025884950 | 33800 | 33800 | 33850 | 33800 | 200 |
| 512 | 20240806 | 113700 | 7019115300 | 33850 | 33650 | 33850 | 33650 | 151 |
| 513 | 20240806 | 113600 | 7014018550 | 33650 | 33700 | 33700 | 33650 | 166 |
| 514 | 20240806 | 113500 | 7008431800 | 33700 | 33800 | 33850 | 33700 | 204 |
| 515 | 20240806 | 113400 | 7001531200 | 33800 | 33750 | 33800 | 33750 | 253 |
| 516 | 20240806 | 113300 | 6992988000 | 33700 | 33750 | 33800 | 33600 | 490 |
| 517 | 20240806 | 113200 | 6976482100 | 33700 | 33650 | 33750 | 33650 | 302 |
| 518 | 20240806 | 113100 | 6966303400 | 33650 | 33650 | 33650 | 33500 | 181 |
| 519 | 20240806 | 113000 | 6960216400 | 33700 | 33650 | 33750 | 33600 | 101 |
| 520 | 20240806 | 112900 | 6956812750 | 33700 | 33750 | 33750 | 33650 | 93 |
| 521 | 20240806 | 112800 | 6953678650 | 33700 | 33600 | 33800 | 33600 | 624 |
| 522 | 20240806 | 112700 | 6932682650 | 33600 | 33500 | 33600 | 33500 | 187 |
| 523 | 20240806 | 112600 | 6926407300 | 33500 | 33450 | 33500 | 33450 | 223 |
| 524 | 20240806 | 112500 | 6918942350 | 33300 | 33300 | 33300 | 33300 | 17 |
| 525 | 20240806 | 112400 | 6918376250 | 33300 | 33400 | 33400 | 33300 | 178 |
| 526 | 20240806 | 112300 | 6912432250 | 33450 | 33400 | 33450 | 33400 | 81 |
| 527 | 20240806 | 112200 | 6909725400 | 33250 | 33350 | 33450 | 33250 | 856 |
| 528 | 20240806 | 112100 | 6881148800 | 33350 | 33500 | 33500 | 33350 | 157 |
| 529 | 20240806 | 112000 | 6875908500 | 33550 | 33400 | 33550 | 33350 | 150 |
| 530 | 20240806 | 111900 | 6870893900 | 33400 | 33500 | 33500 | 33400 | 101 |
| 531 | 20240806 | 111800 | 6867510900 | 33500 | 33400 | 33600 | 33400 | 255 |
| 532 | 20240806 | 111700 | 6858965600 | 33400 | 33350 | 33600 | 33350 | 416 |
| 533 | 20240806 | 111600 | 6845056900 | 33350 | 33350 | 33400 | 33350 | 155 |
| 534 | 20240806 | 111500 | 6839883200 | 33400 | 33400 | 33750 | 33400 | 548 |
| 535 | 20240806 | 111400 | 6821548150 | 33350 | 33200 | 33350 | 33200 | 300 |
| 536 | 20240806 | 111300 | 6811581400 | 33200 | 33150 | 33200 | 33100 | 326 |
| 537 | 20240806 | 111200 | 6800770750 | 33150 | 33200 | 33200 | 33150 | 105 |
| 538 | 20240806 | 111100 | 6797287350 | 33200 | 33200 | 33200 | 33200 | 109 |
| 539 | 20240806 | 111000 | 6793668550 | 33200 | 33200 | 33400 | 33200 | 117 |
| 540 | 20240806 | 110900 | 6789779300 | 33200 | 33250 | 33250 | 33200 | 118 |
| 541 | 20240806 | 110800 | 6785860750 | 33300 | 33400 | 33400 | 33300 | 145 |
| 542 | 20240806 | 110700 | 6781025000 | 33400 | 33400 | 33450 | 33400 | 14 |
| 543 | 20240806 | 110600 | 6780556900 | 33450 | 33250 | 33450 | 33250 | 39 |
| 544 | 20240806 | 110500 | 6779259750 | 33450 | 33350 | 33450 | 33200 | 1256 |
| 545 | 20240806 | 110400 | 6737282100 | 33350 | 33600 | 33650 | 33350 | 163 |
| 546 | 20240806 | 110300 | 6731825550 | 33550 | 33550 | 33650 | 33550 | 145 |
| 547 | 20240806 | 110200 | 6726950850 | 33400 | 33450 | 33550 | 33400 | 225 |
| 548 | 20240806 | 110100 | 6719424200 | 33400 | 33450 | 33600 | 33400 | 156 |
| 549 | 20240806 | 110000 | 6714208600 | 33600 | 33700 | 33700 | 33500 | 641 |
| 550 | 20240806 | 105900 | 6692685500 | 33700 | 33700 | 33700 | 33700 | 83 |
| 551 | 20240806 | 105800 | 6689888400 | 33500 | 33650 | 33650 | 33500 | 346 |
| 552 | 20240806 | 105700 | 6678288950 | 33650 | 33650 | 33850 | 33650 | 429 |
| 553 | 20240806 | 105600 | 6663822700 | 33700 | 33700 | 33700 | 33450 | 293 |
| 554 | 20240806 | 105500 | 6653981650 | 33700 | 33450 | 33700 | 33450 | 216 |
| 555 | 20240806 | 105400 | 6646751350 | 33450 | 33750 | 33750 | 33450 | 113 |
| 556 | 20240806 | 105300 | 6642939650 | 33750 | 33400 | 33800 | 33250 | 2088 |
| 557 | 20240806 | 105200 | 6572832800 | 33350 | 33500 | 33550 | 33350 | 123 |
| 558 | 20240806 | 105100 | 6568716500 | 33500 | 33250 | 33500 | 33250 | 190 |
| 559 | 20240806 | 105000 | 6562361800 | 33300 | 33500 | 33500 | 33300 | 262 |
| 560 | 20240806 | 104900 | 6553613050 | 33550 | 33350 | 33600 | 33350 | 1521 |
| 561 | 20240806 | 104800 | 6502817250 | 33350 | 33150 | 33350 | 33000 | 889 |
| 562 | 20240806 | 104700 | 6473244350 | 33150 | 33000 | 33200 | 33000 | 887 |
| 563 | 20240806 | 104600 | 6443944600 | 32900 | 33000 | 33000 | 32900 | 974 |
| 564 | 20240806 | 104500 | 6411823950 | 33000 | 32950 | 33000 | 32900 | 815 |
| 565 | 20240806 | 104400 | 6384979150 | 32950 | 33050 | 33200 | 32900 | 2866 |
| 566 | 20240806 | 104300 | 6290365900 | 33050 | 32650 | 33050 | 32300 | 2953 |
| 567 | 20240806 | 104200 | 6194169500 | 32450 | 33100 | 33100 | 32400 | 7076 |
| 568 | 20240806 | 104100 | 5962687450 | 33100 | 33350 | 33350 | 33100 | 1581 |
| 569 | 20240806 | 104000 | 5910182350 | 33350 | 33400 | 33400 | 33350 | 380 |
| 570 | 20240806 | 103900 | 5897490850 | 33450 | 33450 | 33450 | 33450 | 154 |
| 571 | 20240806 | 103800 | 5892339550 | 33450 | 33450 | 33450 | 33450 | 214 |
| 572 | 20240806 | 103700 | 5885181250 | 33500 | 33600 | 33600 | 33500 | 738 |
| 573 | 20240806 | 103600 | 5860454200 | 33500 | 33550 | 33550 | 33500 | 993 |
| 574 | 20240806 | 103500 | 5827156450 | 33550 | 33800 | 33800 | 33550 | 588 |
| 575 | 20240806 | 103400 | 5807397300 | 33800 | 33650 | 33800 | 33650 | 895 |
| 576 | 20240806 | 103300 | 5777194750 | 33650 | 33700 | 33750 | 33600 | 943 |
| 577 | 20240806 | 103200 | 5745433250 | 33700 | 33750 | 33750 | 33700 | 606 |
| 578 | 20240806 | 103100 | 5724988150 | 33750 | 33800 | 33800 | 33750 | 796 |
| 579 | 20240806 | 103000 | 5698100300 | 33800 | 33800 | 33850 | 33800 | 34 |
| 580 | 20240806 | 102900 | 5696950100 | 33800 | 33850 | 33850 | 33800 | 344 |
| 581 | 20240806 | 102800 | 5685318800 | 33850 | 33800 | 33850 | 33800 | 207 |
| 582 | 20240806 | 102700 | 5678315850 | 33850 | 33900 | 33900 | 33800 | 410 |
| 583 | 20240806 | 102600 | 5664439800 | 34000 | 34000 | 34000 | 33850 | 142 |
| 584 | 20240806 | 102500 | 5659624950 | 33900 | 33950 | 33950 | 33900 | 268 |
| 585 | 20240806 | 102400 | 5650538000 | 33950 | 33850 | 34000 | 33800 | 225 |
| 586 | 20240806 | 102300 | 5642910000 | 33850 | 33950 | 33950 | 33850 | 616 |
| 587 | 20240806 | 102200 | 5622040400 | 33950 | 33950 | 34000 | 33950 | 322 |
| 588 | 20240806 | 102100 | 5611108350 | 34000 | 34050 | 34050 | 34000 | 212 |
| 589 | 20240806 | 102000 | 5603890050 | 34100 | 34000 | 34150 | 33950 | 203 |
| 590 | 20240806 | 101900 | 5596980100 | 33950 | 34150 | 34150 | 33950 | 2019 |
| 591 | 20240806 | 101800 | 5528361950 | 34250 | 34250 | 34250 | 34150 | 156 |
| 592 | 20240806 | 101700 | 5523021600 | 34250 | 34250 | 34250 | 34200 | 431 |
| 593 | 20240806 | 101600 | 5508260500 | 34250 | 34300 | 34300 | 34250 | 187 |
| 594 | 20240806 | 101500 | 5501847650 | 34300 | 34300 | 34300 | 34250 | 127 |
| 595 | 20240806 | 101400 | 5497492350 | 34300 | 34100 | 34400 | 34100 | 2815 |
| 596 | 20240806 | 101300 | 5401086750 | 34100 | 34050 | 34100 | 34000 | 464 |
| 597 | 20240806 | 101200 | 5385288600 | 34100 | 34200 | 34200 | 34050 | 391 |
| 598 | 20240806 | 101100 | 5371937650 | 34200 | 34250 | 34250 | 34150 | 189 |
| 599 | 20240806 | 101000 | 5365468100 | 34300 | 34250 | 34300 | 34250 | 64 |
| 600 | 20240806 | 100900 | 5363276000 | 34250 | 34150 | 34250 | 34150 | 752 |
| 601 | 20240806 | 100800 | 5337561200 | 34150 | 34100 | 34200 | 34050 | 364 |
| 602 | 20240806 | 100700 | 5325144000 | 34100 | 34300 | 34300 | 34100 | 1275 |
| 603 | 20240806 | 100600 | 5281499550 | 34300 | 34300 | 34300 | 34250 | 403 |
| 604 | 20240806 | 100500 | 5267678950 | 34300 | 34300 | 34300 | 34250 | 1041 |
| 605 | 20240806 | 100400 | 5231978500 | 34300 | 34200 | 34300 | 34200 | 921 |
| 606 | 20240806 | 100300 | 5200434050 | 34200 | 34150 | 34200 | 34150 | 266 |
| 607 | 20240806 | 100200 | 5191349600 | 34150 | 34050 | 34150 | 34050 | 733 |
| 608 | 20240806 | 100100 | 5166357400 | 34050 | 34050 | 34100 | 34050 | 591 |
| 609 | 20240806 | 100000 | 5146225450 | 34100 | 34050 | 34100 | 34050 | 225 |
| 610 | 20240806 | 095900 | 5138557250 | 34050 | 34000 | 34050 | 33950 | 2131 |
| 611 | 20240806 | 095800 | 5066092350 | 34050 | 34050 | 34050 | 34000 | 165 |
| 612 | 20240806 | 095700 | 5060474150 | 34000 | 34100 | 34100 | 34000 | 700 |
| 613 | 20240806 | 095600 | 5036648250 | 34000 | 33950 | 34050 | 33950 | 1191 |
| 614 | 20240806 | 095500 | 4996148200 | 33950 | 33950 | 33950 | 33900 | 490 |
| 615 | 20240806 | 095400 | 4979514200 | 33950 | 33900 | 33950 | 33900 | 151 |
| 616 | 20240806 | 095300 | 4974390300 | 33900 | 33950 | 33950 | 33900 | 128 |
| 617 | 20240806 | 095200 | 4970049550 | 33900 | 33900 | 33950 | 33900 | 141 |
| 618 | 20240806 | 095100 | 4965267250 | 33900 | 33850 | 33950 | 33850 | 1345 |
| 619 | 20240806 | 095000 | 4919683950 | 33850 | 33850 | 33900 | 33850 | 759 |
| 620 | 20240806 | 094900 | 4893974150 | 33850 | 33800 | 33850 | 33800 | 543 |
| 621 | 20240806 | 094800 | 4875596100 | 33850 | 33800 | 33850 | 33750 | 406 |
| 622 | 20240806 | 094700 | 4861875650 | 33800 | 33800 | 33800 | 33750 | 270 |
| 623 | 20240806 | 094600 | 4852757300 | 33800 | 33800 | 33850 | 33800 | 343 |
| 624 | 20240806 | 094500 | 4841157200 | 33800 | 33800 | 33850 | 33750 | 258 |
| 625 | 20240806 | 094400 | 4832436800 | 33800 | 33850 | 33900 | 33800 | 247 |
| 626 | 20240806 | 094300 | 4824075950 | 33900 | 33900 | 33950 | 33900 | 280 |
| 627 | 20240806 | 094200 | 4814573400 | 33950 | 33750 | 33950 | 33700 | 94 |
| 628 | 20240806 | 094100 | 4811395950 | 33750 | 33800 | 33950 | 33750 | 2787 |
| 629 | 20240806 | 094000 | 4717144250 | 33900 | 33900 | 33900 | 33800 | 230 |
| 630 | 20240806 | 093900 | 4709348250 | 33800 | 33900 | 33950 | 33750 | 1944 |
| 631 | 20240806 | 093800 | 4643469700 | 33900 | 33700 | 33900 | 33700 | 150 |
| 632 | 20240806 | 093700 | 4638401050 | 33700 | 34050 | 34050 | 33700 | 2779 |
| 633 | 20240806 | 093600 | 4544222350 | 34100 | 34100 | 34100 | 34050 | 151 |
| 634 | 20240806 | 093500 | 4539073750 | 34050 | 34050 | 34100 | 33950 | 629 |
| 635 | 20240806 | 093400 | 4517668050 | 33950 | 33950 | 34050 | 33900 | 885 |
| 636 | 20240806 | 093300 | 4487597600 | 33950 | 33950 | 34000 | 33900 | 731 |
| 637 | 20240806 | 093200 | 4462793200 | 33950 | 34100 | 34100 | 33900 | 608 |
| 638 | 20240806 | 093100 | 4442145800 | 34100 | 34000 | 34200 | 34000 | 1352 |
| 639 | 20240806 | 093000 | 4396008400 | 34000 | 33800 | 34050 | 33800 | 535 |
| 640 | 20240806 | 092900 | 4377834800 | 33650 | 33950 | 33950 | 33600 | 2673 |
| 641 | 20240806 | 092800 | 4287423800 | 33950 | 34100 | 34200 | 33900 | 4767 |
| 642 | 20240806 | 092700 | 4125306550 | 34150 | 34300 | 34300 | 34000 | 2905 |
| 643 | 20240806 | 092600 | 4026138450 | 34250 | 34000 | 34250 | 34000 | 1640 |
| 644 | 20240806 | 092500 | 3970099850 | 34000 | 33600 | 34000 | 33600 | 4115 |
| 645 | 20240806 | 092400 | 3830979650 | 33600 | 33550 | 33950 | 33450 | 5353 |
| 646 | 20240806 | 092300 | 3650723500 | 33500 | 33350 | 33500 | 33100 | 1012 |
| 647 | 20240806 | 092200 | 3616945000 | 33350 | 33350 | 33350 | 33100 | 1466 |
| 648 | 20240806 | 092100 | 3568176050 | 33350 | 33400 | 33500 | 33350 | 3706 |
| 649 | 20240806 | 092000 | 3444354600 | 33400 | 33400 | 33450 | 33350 | 602 |
| 650 | 20240806 | 091900 | 3424253250 | 33400 | 33300 | 33450 | 33300 | 673 |
| 651 | 20240806 | 091800 | 3401789600 | 33350 | 33300 | 33350 | 33100 | 2008 |
| 652 | 20240806 | 091700 | 3335056550 | 33300 | 33350 | 33450 | 33300 | 1253 |
| 653 | 20240806 | 091600 | 3293263150 | 33250 | 33350 | 33350 | 33200 | 2020 |
| 654 | 20240806 | 091500 | 3225992100 | 33350 | 33150 | 33350 | 32950 | 4515 |
| 655 | 20240806 | 091400 | 3076462850 | 33200 | 33450 | 33500 | 33000 | 1952 |
| 656 | 20240806 | 091300 | 3011484800 | 33450 | 33300 | 33450 | 33300 | 2174 |
| 657 | 20240806 | 091200 | 2938943450 | 33300 | 32900 | 33300 | 32800 | 3875 |
| 658 | 20240806 | 091100 | 2810639300 | 32900 | 31950 | 32950 | 31950 | 2872 |
| 659 | 20240806 | 091000 | 2717487150 | 31750 | 32100 | 32200 | 31700 | 8746 |
| 660 | 20240806 | 090900 | 2437676100 | 32050 | 32500 | 32500 | 32050 | 3696 |
| 661 | 20240806 | 090800 | 2318497300 | 32500 | 32300 | 32550 | 32250 | 6229 |
| 662 | 20240806 | 090700 | 2116551200 | 32300 | 32450 | 32600 | 32250 | 2117 |
| 663 | 20240806 | 090600 | 2047973650 | 32450 | 32800 | 32800 | 32450 | 5426 |
| 664 | 20240806 | 090500 | 1870715500 | 32700 | 33150 | 33150 | 32700 | 6044 |
| 665 | 20240806 | 090400 | 1672199000 | 33200 | 33600 | 33600 | 33000 | 4592 |
| 666 | 20240806 | 090300 | 1519332650 | 33600 | 33500 | 33700 | 33200 | 8907 |
| 667 | 20240806 | 090200 | 1220350200 | 33500 | 32900 | 33500 | 32900 | 5176 |
| 668 | 20240806 | 090100 | 1048811150 | 32900 | 32400 | 33000 | 32350 | 12845 |
| 669 | 20240806 | 090000 | 628461600 | 32500 | 32450 | 32800 | 32250 | 19244 |