36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 201100 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 10679 |
| 3 | 20240805 | 201000 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 4 | 20240805 | 200900 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 5 | 20240805 | 200800 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 6 | 20240805 | 200700 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 7 | 20240805 | 200600 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 8 | 20240805 | 200500 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 9 | 20240805 | 200400 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 10 | 20240805 | 200300 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 11 | 20240805 | 200200 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 12 | 20240805 | 200100 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 13 | 20240805 | 200000 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 14 | 20240805 | 195900 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 15 | 20240805 | 195800 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 16 | 20240805 | 195700 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 17 | 20240805 | 195600 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 18 | 20240805 | 195500 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 19 | 20240805 | 195400 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 20 | 20240805 | 195300 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 21 | 20240805 | 195200 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 22 | 20240805 | 195100 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 23 | 20240805 | 195000 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 24 | 20240805 | 194900 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 25 | 20240805 | 194800 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 26 | 20240805 | 194700 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 27 | 20240805 | 194600 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 28 | 20240805 | 194500 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 29 | 20240805 | 194400 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 30 | 20240805 | 194300 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 31 | 20240805 | 194200 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 32 | 20240805 | 194100 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 10679 |
| 33 | 20240805 | 194000 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 34 | 20240805 | 193900 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 35 | 20240805 | 193800 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 36 | 20240805 | 193700 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 37 | 20240805 | 193600 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 38 | 20240805 | 193500 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 39 | 20240805 | 193400 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 40 | 20240805 | 193300 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 41 | 20240805 | 193200 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 42 | 20240805 | 193100 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 43 | 20240805 | 193000 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 44 | 20240805 | 192900 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 45 | 20240805 | 192800 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 46 | 20240805 | 192700 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 47 | 20240805 | 192600 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 48 | 20240805 | 192500 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 49 | 20240805 | 192400 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 50 | 20240805 | 192300 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 51 | 20240805 | 192200 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 52 | 20240805 | 192100 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 53 | 20240805 | 192000 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 54 | 20240805 | 191900 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 55 | 20240805 | 191800 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 56 | 20240805 | 191700 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 57 | 20240805 | 191600 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 58 | 20240805 | 191500 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 59 | 20240805 | 191400 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 60 | 20240805 | 191300 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 61 | 20240805 | 191200 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 62 | 20240805 | 191100 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 10679 |
| 63 | 20240805 | 191000 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 64 | 20240805 | 190900 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 65 | 20240805 | 190800 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 66 | 20240805 | 190700 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 67 | 20240805 | 190600 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 68 | 20240805 | 190500 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 69 | 20240805 | 190400 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 70 | 20240805 | 190300 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 71 | 20240805 | 190200 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 72 | 20240805 | 190100 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 73 | 20240805 | 190000 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 74 | 20240805 | 185900 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 75 | 20240805 | 185800 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 76 | 20240805 | 185700 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 77 | 20240805 | 185600 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 78 | 20240805 | 185500 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 79 | 20240805 | 185400 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 80 | 20240805 | 185300 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 81 | 20240805 | 185200 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 82 | 20240805 | 185100 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 83 | 20240805 | 185000 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 84 | 20240805 | 184900 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 85 | 20240805 | 184800 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 86 | 20240805 | 184700 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 87 | 20240805 | 184600 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 88 | 20240805 | 184500 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 89 | 20240805 | 184400 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 90 | 20240805 | 184300 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 91 | 20240805 | 184200 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 92 | 20240805 | 184100 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 10679 |
| 93 | 20240805 | 184000 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 94 | 20240805 | 183900 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 95 | 20240805 | 183800 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 96 | 20240805 | 183700 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 97 | 20240805 | 183600 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 98 | 20240805 | 183500 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 99 | 20240805 | 183400 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 100 | 20240805 | 183300 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 101 | 20240805 | 183200 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 102 | 20240805 | 183100 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 103 | 20240805 | 183000 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 104 | 20240805 | 182900 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 105 | 20240805 | 182800 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 106 | 20240805 | 182700 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 107 | 20240805 | 182600 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 108 | 20240805 | 182500 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 109 | 20240805 | 182400 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 110 | 20240805 | 182300 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 111 | 20240805 | 182200 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 112 | 20240805 | 182100 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 113 | 20240805 | 182000 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 114 | 20240805 | 181900 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 115 | 20240805 | 181800 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 116 | 20240805 | 181700 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 117 | 20240805 | 181600 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 118 | 20240805 | 181500 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 119 | 20240805 | 181400 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 120 | 20240805 | 181300 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 121 | 20240805 | 181200 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 122 | 20240805 | 181100 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 10679 |
| 123 | 20240805 | 181000 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 124 | 20240805 | 180900 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 125 | 20240805 | 180800 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 126 | 20240805 | 180700 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 127 | 20240805 | 180600 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 128 | 20240805 | 180500 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 129 | 20240805 | 180400 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 130 | 20240805 | 180300 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 131 | 20240805 | 180200 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 132 | 20240805 | 180100 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 133 | 20240805 | 180000 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 134 | 20240805 | 175900 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 135 | 20240805 | 175800 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 136 | 20240805 | 175700 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 137 | 20240805 | 175600 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 138 | 20240805 | 175500 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 139 | 20240805 | 175400 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 140 | 20240805 | 175300 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 141 | 20240805 | 175200 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 142 | 20240805 | 175100 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 143 | 20240805 | 175000 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 144 | 20240805 | 174900 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 145 | 20240805 | 174800 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 146 | 20240805 | 174700 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 147 | 20240805 | 174600 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 148 | 20240805 | 174500 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 149 | 20240805 | 174400 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 150 | 20240805 | 174300 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 151 | 20240805 | 174200 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 152 | 20240805 | 174100 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 10679 |
| 153 | 20240805 | 174000 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 154 | 20240805 | 173900 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 155 | 20240805 | 173800 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 156 | 20240805 | 173700 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 157 | 20240805 | 173600 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 158 | 20240805 | 173500 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 159 | 20240805 | 173400 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 160 | 20240805 | 173300 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 161 | 20240805 | 173200 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 162 | 20240805 | 173100 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 163 | 20240805 | 173000 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 164 | 20240805 | 172900 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 165 | 20240805 | 172800 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 166 | 20240805 | 172700 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 167 | 20240805 | 172600 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 168 | 20240805 | 172500 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 169 | 20240805 | 172400 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 170 | 20240805 | 172300 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 171 | 20240805 | 172200 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 172 | 20240805 | 172100 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 173 | 20240805 | 172000 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 174 | 20240805 | 171900 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 175 | 20240805 | 171800 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 176 | 20240805 | 171700 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 177 | 20240805 | 171600 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 178 | 20240805 | 171500 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 179 | 20240805 | 171400 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 180 | 20240805 | 171300 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 181 | 20240805 | 171200 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 182 | 20240805 | 171100 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 10679 |
| 183 | 20240805 | 171000 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 184 | 20240805 | 170900 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 185 | 20240805 | 170800 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 186 | 20240805 | 170700 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 187 | 20240805 | 170600 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 188 | 20240805 | 170500 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 189 | 20240805 | 170400 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 190 | 20240805 | 170300 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 191 | 20240805 | 170200 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 192 | 20240805 | 170100 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 193 | 20240805 | 170000 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 194 | 20240805 | 165900 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 195 | 20240805 | 165800 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 196 | 20240805 | 165700 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 197 | 20240805 | 165600 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 198 | 20240805 | 165500 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 199 | 20240805 | 165400 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 200 | 20240805 | 165300 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 201 | 20240805 | 165200 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 202 | 20240805 | 165100 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 203 | 20240805 | 165000 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 204 | 20240805 | 164900 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 205 | 20240805 | 164800 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 206 | 20240805 | 164700 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 207 | 20240805 | 164600 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 208 | 20240805 | 164500 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 209 | 20240805 | 164400 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 210 | 20240805 | 164300 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 211 | 20240805 | 164200 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 212 | 20240805 | 164100 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 10679 |
| 213 | 20240805 | 164000 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 214 | 20240805 | 163900 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 215 | 20240805 | 163800 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 216 | 20240805 | 163700 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 217 | 20240805 | 163600 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 218 | 20240805 | 163500 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 219 | 20240805 | 163400 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 220 | 20240805 | 163300 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 221 | 20240805 | 163200 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 222 | 20240805 | 163100 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 223 | 20240805 | 163000 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 224 | 20240805 | 162900 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 225 | 20240805 | 162800 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 226 | 20240805 | 162700 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 227 | 20240805 | 162600 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 228 | 20240805 | 162500 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 229 | 20240805 | 162400 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 230 | 20240805 | 162300 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 231 | 20240805 | 162200 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 232 | 20240805 | 162100 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 233 | 20240805 | 162000 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 234 | 20240805 | 161900 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 235 | 20240805 | 161800 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 236 | 20240805 | 161700 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 237 | 20240805 | 161600 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 238 | 20240805 | 161500 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 239 | 20240805 | 161400 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 240 | 20240805 | 161300 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 241 | 20240805 | 161200 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 242 | 20240805 | 161100 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 10679 |
| 243 | 20240805 | 161000 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 244 | 20240805 | 160900 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 245 | 20240805 | 160800 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 246 | 20240805 | 160700 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 247 | 20240805 | 160600 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 248 | 20240805 | 160500 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 249 | 20240805 | 160400 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 250 | 20240805 | 160300 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 251 | 20240805 | 160200 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 252 | 20240805 | 160100 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 253 | 20240805 | 160000 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 254 | 20240805 | 155900 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 255 | 20240805 | 155800 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 256 | 20240805 | 155700 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 257 | 20240805 | 155600 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 258 | 20240805 | 155500 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 259 | 20240805 | 155400 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 260 | 20240805 | 155300 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 261 | 20240805 | 155200 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 262 | 20240805 | 155100 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 263 | 20240805 | 155000 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 264 | 20240805 | 154900 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 265 | 20240805 | 154800 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 266 | 20240805 | 154700 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 267 | 20240805 | 154600 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 268 | 20240805 | 154500 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 269 | 20240805 | 154400 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 270 | 20240805 | 154300 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 271 | 20240805 | 154200 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 272 | 20240805 | 154100 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 10679 |
| 273 | 20240805 | 154000 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 274 | 20240805 | 153900 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 275 | 20240805 | 153800 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 276 | 20240805 | 153700 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 277 | 20240805 | 153600 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 278 | 20240805 | 153500 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 279 | 20240805 | 153400 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 280 | 20240805 | 153300 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 281 | 20240805 | 153200 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 282 | 20240805 | 153100 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 0 |
| 283 | 20240805 | 153000 | 22817735350 | 45150 | 45150 | 45150 | 45150 | 10679 |
| 284 | 20240805 | 152900 | 22335578500 | 45150 | 45150 | 45150 | 45150 | 0 |
| 285 | 20240805 | 152800 | 22335578500 | 45150 | 45150 | 45150 | 45150 | 0 |
| 286 | 20240805 | 152700 | 22335578500 | 45150 | 45150 | 45150 | 45150 | 0 |
| 287 | 20240805 | 152600 | 22335578500 | 45150 | 45150 | 45150 | 45150 | 0 |
| 288 | 20240805 | 152500 | 22335578500 | 45150 | 45150 | 45150 | 45150 | 0 |
| 289 | 20240805 | 152400 | 22335578500 | 45150 | 45150 | 45150 | 45150 | 0 |
| 290 | 20240805 | 152300 | 22335578500 | 45150 | 45150 | 45150 | 45150 | 0 |
| 291 | 20240805 | 152200 | 22335578500 | 45150 | 45150 | 45150 | 45150 | 0 |
| 292 | 20240805 | 152100 | 22335578500 | 45150 | 45150 | 45150 | 45150 | 0 |
| 293 | 20240805 | 152000 | 22335578500 | 45150 | 45150 | 45150 | 45150 | 0 |
| 294 | 20240805 | 151900 | 22335578500 | 45150 | 45000 | 45150 | 44900 | 1709 |
| 295 | 20240805 | 151800 | 22258556150 | 45050 | 45250 | 45300 | 45000 | 1388 |
| 296 | 20240805 | 151700 | 22195860400 | 45250 | 45250 | 45300 | 45200 | 2166 |
| 297 | 20240805 | 151600 | 22097807800 | 45250 | 45100 | 45250 | 45050 | 3544 |
| 298 | 20240805 | 151500 | 21937969900 | 45100 | 45100 | 45100 | 44750 | 2797 |
| 299 | 20240805 | 151400 | 21812213900 | 45050 | 44950 | 45150 | 44800 | 2893 |
| 300 | 20240805 | 151300 | 21682144000 | 44950 | 44950 | 45000 | 44900 | 2405 |
| 301 | 20240805 | 151200 | 21574091950 | 44950 | 44700 | 44950 | 44650 | 2062 |
| 302 | 20240805 | 151100 | 21481821800 | 44600 | 44600 | 44650 | 44500 | 3444 |
| 303 | 20240805 | 151000 | 21328340700 | 44600 | 44750 | 44800 | 44550 | 2847 |
| 304 | 20240805 | 150900 | 21201070050 | 44700 | 44600 | 44800 | 44600 | 2166 |
| 305 | 20240805 | 150800 | 21104202750 | 44650 | 44800 | 45000 | 44600 | 1232 |
| 306 | 20240805 | 150700 | 21049005350 | 44800 | 44900 | 45250 | 44650 | 2235 |
| 307 | 20240805 | 150600 | 20948637250 | 44900 | 44850 | 44950 | 44750 | 1939 |
| 308 | 20240805 | 150500 | 20861638400 | 44850 | 45300 | 45350 | 44850 | 3110 |
| 309 | 20240805 | 150400 | 20721836850 | 44950 | 44900 | 45350 | 44900 | 2560 |
| 310 | 20240805 | 150300 | 20606491300 | 44700 | 45400 | 45400 | 44700 | 3228 |
| 311 | 20240805 | 150200 | 20460944600 | 45150 | 45550 | 45550 | 45100 | 2586 |
| 312 | 20240805 | 150100 | 20343995500 | 45550 | 45250 | 45550 | 45200 | 4033 |
| 313 | 20240805 | 150000 | 20161043700 | 45200 | 45550 | 45550 | 45050 | 3871 |
| 314 | 20240805 | 145900 | 19986126850 | 45550 | 45300 | 45600 | 45100 | 3143 |
| 315 | 20240805 | 145800 | 19843509150 | 45150 | 44200 | 45150 | 44200 | 1340 |
| 316 | 20240805 | 145700 | 19783361500 | 44350 | 43550 | 44350 | 43400 | 2840 |
| 317 | 20240805 | 145600 | 19659103900 | 43650 | 42450 | 43650 | 42450 | 11872 |
| 318 | 20240805 | 145500 | 19152578600 | 42400 | 42400 | 42400 | 42400 | 0 |
| 319 | 20240805 | 145400 | 19152578600 | 42400 | 43700 | 43700 | 42400 | 2286 |
| 320 | 20240805 | 145300 | 19053733050 | 43650 | 44150 | 44200 | 43650 | 5392 |
| 321 | 20240805 | 145200 | 18816636300 | 44200 | 44200 | 44350 | 44050 | 3754 |
| 322 | 20240805 | 145100 | 18650728700 | 44000 | 44400 | 44450 | 44000 | 4429 |
| 323 | 20240805 | 145000 | 18454755550 | 44200 | 44750 | 44750 | 44200 | 7269 |
| 324 | 20240805 | 144900 | 18131119850 | 44750 | 45000 | 45100 | 44700 | 4259 |
| 325 | 20240805 | 144800 | 17939888750 | 45000 | 45450 | 45450 | 45000 | 7765 |
| 326 | 20240805 | 144700 | 17588658400 | 45450 | 45450 | 45550 | 45400 | 1284 |
| 327 | 20240805 | 144600 | 17530320500 | 45600 | 45650 | 45650 | 45400 | 2308 |
| 328 | 20240805 | 144500 | 17425133150 | 45650 | 45350 | 45850 | 45350 | 17274 |
| 329 | 20240805 | 144400 | 16640921800 | 46400 | 46400 | 46400 | 46400 | 0 |
| 330 | 20240805 | 144300 | 16640921800 | 46400 | 46400 | 46400 | 46400 | 0 |
| 331 | 20240805 | 144200 | 16640921800 | 46400 | 46400 | 46400 | 46400 | 0 |
| 332 | 20240805 | 144100 | 16640921800 | 46400 | 46400 | 46400 | 46400 | 0 |
| 333 | 20240805 | 144000 | 16640921800 | 46400 | 46400 | 46400 | 46400 | 0 |
| 334 | 20240805 | 143900 | 16640921800 | 46400 | 46400 | 46400 | 46400 | 0 |
| 335 | 20240805 | 143800 | 16640921800 | 46400 | 46400 | 46400 | 46400 | 0 |
| 336 | 20240805 | 143700 | 16640921800 | 46400 | 46400 | 46400 | 46400 | 0 |
| 337 | 20240805 | 143600 | 16640921800 | 46400 | 46400 | 46400 | 46400 | 0 |
| 338 | 20240805 | 143500 | 16640921800 | 46400 | 46400 | 46400 | 46400 | 0 |
| 339 | 20240805 | 143400 | 16640921800 | 46400 | 46400 | 46400 | 46400 | 0 |
| 340 | 20240805 | 143300 | 16640921800 | 46400 | 46400 | 46400 | 46400 | 0 |
| 341 | 20240805 | 143200 | 16640921800 | 46400 | 46400 | 46400 | 46400 | 0 |
| 342 | 20240805 | 143100 | 16640921800 | 46400 | 46400 | 46400 | 46400 | 0 |
| 343 | 20240805 | 143000 | 16640921800 | 46400 | 46400 | 46400 | 46400 | 0 |
| 344 | 20240805 | 142900 | 16640921800 | 46400 | 46400 | 46400 | 46400 | 0 |
| 345 | 20240805 | 142800 | 16640921800 | 46400 | 46400 | 46400 | 46400 | 0 |
| 346 | 20240805 | 142700 | 16640921800 | 46400 | 46400 | 46400 | 46400 | 0 |
| 347 | 20240805 | 142600 | 16640921800 | 46400 | 46400 | 46400 | 46400 | 0 |
| 348 | 20240805 | 142500 | 16640921800 | 46400 | 46400 | 46400 | 46400 | 0 |
| 349 | 20240805 | 142400 | 16640921800 | 46400 | 46400 | 46400 | 46400 | 0 |
| 350 | 20240805 | 142300 | 16640921800 | 46400 | 46400 | 46400 | 46400 | 0 |
| 351 | 20240805 | 142200 | 16640921800 | 46400 | 46400 | 46400 | 46400 | 0 |
| 352 | 20240805 | 142100 | 16640921800 | 46400 | 46400 | 46400 | 46400 | 0 |
| 353 | 20240805 | 142000 | 16640921800 | 46400 | 46400 | 46400 | 46400 | 0 |
| 354 | 20240805 | 141900 | 16640921800 | 46400 | 46400 | 46400 | 46400 | 0 |
| 355 | 20240805 | 141800 | 16640921800 | 46400 | 46400 | 46400 | 46400 | 0 |
| 356 | 20240805 | 141700 | 16640921800 | 46400 | 46400 | 46400 | 46400 | 0 |
| 357 | 20240805 | 141600 | 16640921800 | 46400 | 46400 | 46400 | 46400 | 0 |
| 358 | 20240805 | 141500 | 16640921800 | 46400 | 46400 | 46400 | 46400 | 0 |
| 359 | 20240805 | 141400 | 16640921800 | 46400 | 46350 | 46450 | 46300 | 623 |
| 360 | 20240805 | 141300 | 16612040200 | 46350 | 46450 | 46500 | 46300 | 3156 |
| 361 | 20240805 | 141200 | 16465684050 | 46400 | 46550 | 46600 | 46400 | 1753 |
| 362 | 20240805 | 141100 | 16384173750 | 46600 | 46550 | 46600 | 46450 | 970 |
| 363 | 20240805 | 141000 | 16339035450 | 46550 | 46550 | 46550 | 46500 | 378 |
| 364 | 20240805 | 140900 | 16321448700 | 46500 | 46650 | 46650 | 46500 | 1681 |
| 365 | 20240805 | 140800 | 16243135750 | 46600 | 46650 | 46700 | 46550 | 1036 |
| 366 | 20240805 | 140700 | 16194817150 | 46550 | 46600 | 46650 | 46500 | 498 |
| 367 | 20240805 | 140600 | 16171641850 | 46500 | 46550 | 46700 | 46500 | 713 |
| 368 | 20240805 | 140500 | 16138479000 | 46500 | 46650 | 46700 | 46500 | 755 |
| 369 | 20240805 | 140400 | 16103310850 | 46650 | 46650 | 46700 | 46550 | 873 |
| 370 | 20240805 | 140300 | 16062625100 | 46700 | 46700 | 46700 | 46600 | 680 |
| 371 | 20240805 | 140200 | 16030908600 | 46650 | 46700 | 46700 | 46600 | 273 |
| 372 | 20240805 | 140100 | 16018170650 | 46700 | 46650 | 46700 | 46550 | 733 |
| 373 | 20240805 | 140000 | 15983996750 | 46650 | 46700 | 46700 | 46550 | 346 |
| 374 | 20240805 | 135900 | 15967858550 | 46650 | 46650 | 46700 | 46600 | 618 |
| 375 | 20240805 | 135800 | 15939040650 | 46650 | 46600 | 46650 | 46600 | 264 |
| 376 | 20240805 | 135700 | 15926730950 | 46600 | 46550 | 46600 | 46550 | 515 |
| 377 | 20240805 | 135600 | 15902747150 | 46600 | 46500 | 46600 | 46500 | 207 |
| 378 | 20240805 | 135500 | 15893112650 | 46500 | 46550 | 46600 | 46450 | 497 |
| 379 | 20240805 | 135400 | 15869989250 | 46500 | 46650 | 46700 | 46500 | 1040 |
| 380 | 20240805 | 135300 | 15821547300 | 46700 | 46550 | 46750 | 46550 | 729 |
| 381 | 20240805 | 135200 | 15787535450 | 46500 | 46500 | 46600 | 46400 | 2404 |
| 382 | 20240805 | 135100 | 15675938250 | 46500 | 46400 | 46600 | 46400 | 858 |
| 383 | 20240805 | 135000 | 15636075250 | 46400 | 46500 | 46500 | 46400 | 1091 |
| 384 | 20240805 | 134900 | 15585398400 | 46500 | 46550 | 46550 | 46450 | 505 |
| 385 | 20240805 | 134800 | 15561911150 | 46550 | 46500 | 46550 | 46350 | 1058 |
| 386 | 20240805 | 134700 | 15512744250 | 46450 | 46650 | 46700 | 46450 | 2030 |
| 387 | 20240805 | 134600 | 15418286500 | 46650 | 46550 | 46700 | 46550 | 947 |
| 388 | 20240805 | 134500 | 15374161000 | 46550 | 46650 | 46700 | 46550 | 1502 |
| 389 | 20240805 | 134400 | 15304193450 | 46600 | 46750 | 46750 | 46600 | 788 |
| 390 | 20240805 | 134300 | 15267457800 | 46750 | 46650 | 46800 | 46600 | 1679 |
| 391 | 20240805 | 134200 | 15189134200 | 46650 | 46800 | 46850 | 46600 | 1968 |
| 392 | 20240805 | 134100 | 15097228500 | 46750 | 46850 | 46900 | 46750 | 599 |
| 393 | 20240805 | 134000 | 15069179350 | 46900 | 46800 | 46900 | 46700 | 2168 |
| 394 | 20240805 | 133900 | 14967776650 | 46800 | 46850 | 46850 | 46750 | 2321 |
| 395 | 20240805 | 133800 | 14859172450 | 46800 | 46950 | 46950 | 46800 | 1363 |
| 396 | 20240805 | 133700 | 14795283500 | 46950 | 46900 | 47000 | 46900 | 734 |
| 397 | 20240805 | 133600 | 14760838550 | 46850 | 46950 | 47000 | 46800 | 610 |
| 398 | 20240805 | 133500 | 14732230300 | 46900 | 46850 | 46950 | 46850 | 702 |
| 399 | 20240805 | 133400 | 14699318400 | 46850 | 46900 | 47050 | 46850 | 649 |
| 400 | 20240805 | 133300 | 14668876900 | 46850 | 47150 | 47200 | 46850 | 2151 |
| 401 | 20240805 | 133200 | 14567885950 | 47200 | 47200 | 47300 | 47150 | 356 |
| 402 | 20240805 | 133100 | 14551072500 | 46800 | 47250 | 47250 | 46800 | 2069 |
| 403 | 20240805 | 133000 | 14453951300 | 47250 | 47300 | 47300 | 46950 | 239 |
| 404 | 20240805 | 132900 | 14442683500 | 46950 | 47300 | 47400 | 46850 | 2351 |
| 405 | 20240805 | 132800 | 14332125700 | 47300 | 47050 | 47300 | 47000 | 1410 |
| 406 | 20240805 | 132700 | 14265633150 | 47050 | 47050 | 47100 | 47000 | 994 |
| 407 | 20240805 | 132600 | 14218877350 | 47100 | 47150 | 47150 | 47050 | 333 |
| 408 | 20240805 | 132500 | 14203194400 | 47150 | 47100 | 47150 | 47100 | 548 |
| 409 | 20240805 | 132400 | 14177372500 | 47050 | 47100 | 47100 | 47050 | 840 |
| 410 | 20240805 | 132300 | 14137816150 | 47100 | 47150 | 47150 | 47100 | 484 |
| 411 | 20240805 | 132200 | 14115013550 | 47100 | 47150 | 47150 | 47100 | 230 |
| 412 | 20240805 | 132100 | 14104170500 | 47200 | 47200 | 47200 | 47000 | 1080 |
| 413 | 20240805 | 132000 | 14053294000 | 47250 | 47250 | 47300 | 47200 | 552 |
| 414 | 20240805 | 131900 | 14027219050 | 47200 | 47350 | 47350 | 47200 | 316 |
| 415 | 20240805 | 131800 | 14012274300 | 47400 | 47400 | 47400 | 47200 | 568 |
| 416 | 20240805 | 131700 | 13985385250 | 47350 | 47400 | 47450 | 47350 | 105 |
| 417 | 20240805 | 131600 | 13980408250 | 47450 | 47400 | 47500 | 47400 | 680 |
| 418 | 20240805 | 131500 | 13948166050 | 47400 | 47550 | 47600 | 47400 | 792 |
| 419 | 20240805 | 131400 | 13910533950 | 47550 | 47400 | 47550 | 47400 | 2288 |
| 420 | 20240805 | 131300 | 13802066600 | 47400 | 47350 | 47400 | 47300 | 249 |
| 421 | 20240805 | 131200 | 13790274000 | 47350 | 47300 | 47350 | 47200 | 359 |
| 422 | 20240805 | 131100 | 13773302000 | 47300 | 47350 | 47350 | 47250 | 1034 |
| 423 | 20240805 | 131000 | 13724374250 | 47350 | 47300 | 47350 | 47300 | 202 |
| 424 | 20240805 | 130900 | 13714811700 | 47300 | 47300 | 47350 | 47200 | 576 |
| 425 | 20240805 | 130800 | 13687569150 | 47300 | 47200 | 47350 | 47150 | 393 |
| 426 | 20240805 | 130700 | 13669000550 | 47200 | 47250 | 47250 | 47150 | 277 |
| 427 | 20240805 | 130600 | 13655921750 | 47200 | 47350 | 47400 | 46850 | 1568 |
| 428 | 20240805 | 130500 | 13582005100 | 47350 | 47200 | 47400 | 46800 | 3551 |
| 429 | 20240805 | 130400 | 13415241100 | 47250 | 47200 | 47400 | 46850 | 8093 |
| 430 | 20240805 | 130300 | 13034901750 | 47200 | 47300 | 47300 | 47150 | 905 |
| 431 | 20240805 | 130200 | 12992171550 | 47250 | 47200 | 47300 | 47150 | 1376 |
| 432 | 20240805 | 130100 | 12927197800 | 47200 | 47300 | 47300 | 47150 | 1555 |
| 433 | 20240805 | 130000 | 12853759000 | 47300 | 47450 | 47450 | 47300 | 3275 |
| 434 | 20240805 | 125900 | 12698609600 | 47450 | 47550 | 47550 | 47450 | 1898 |
| 435 | 20240805 | 125800 | 12608482250 | 47550 | 47600 | 47600 | 47500 | 1210 |
| 436 | 20240805 | 125700 | 12550944650 | 47600 | 47600 | 47600 | 47550 | 345 |
| 437 | 20240805 | 125600 | 12534534250 | 47600 | 47700 | 47700 | 47550 | 638 |
| 438 | 20240805 | 125500 | 12504157250 | 47600 | 47600 | 47650 | 47550 | 344 |
| 439 | 20240805 | 125400 | 12487775550 | 47550 | 47650 | 47700 | 47550 | 579 |
| 440 | 20240805 | 125300 | 12460218650 | 47650 | 47600 | 47650 | 47600 | 306 |
| 441 | 20240805 | 125200 | 12445646950 | 47650 | 47550 | 47650 | 47550 | 475 |
| 442 | 20240805 | 125100 | 12423048200 | 47600 | 47650 | 47700 | 47550 | 1483 |
| 443 | 20240805 | 125000 | 12352442850 | 47650 | 47700 | 47700 | 47650 | 428 |
| 444 | 20240805 | 124900 | 12332043200 | 47700 | 47650 | 47700 | 47650 | 365 |
| 445 | 20240805 | 124800 | 12314642650 | 47650 | 47700 | 47700 | 47600 | 289 |
| 446 | 20240805 | 124700 | 12300876000 | 47650 | 47750 | 47750 | 47650 | 524 |
| 447 | 20240805 | 124600 | 12275874850 | 47750 | 47700 | 47750 | 47700 | 257 |
| 448 | 20240805 | 124500 | 12263608450 | 47700 | 47700 | 47750 | 47650 | 478 |
| 449 | 20240805 | 124400 | 12240815800 | 47750 | 47800 | 47800 | 47700 | 188 |
| 450 | 20240805 | 124300 | 12231842850 | 47800 | 47600 | 47800 | 47600 | 579 |
| 451 | 20240805 | 124200 | 12204236550 | 47650 | 47550 | 47650 | 47500 | 2708 |
| 452 | 20240805 | 124100 | 12075578000 | 47550 | 47700 | 47750 | 47500 | 4893 |
| 453 | 20240805 | 124000 | 11842627900 | 47750 | 47750 | 47800 | 47750 | 258 |
| 454 | 20240805 | 123900 | 11830305750 | 47800 | 47750 | 47800 | 47700 | 293 |
| 455 | 20240805 | 123800 | 11816313050 | 47750 | 47750 | 47800 | 47700 | 200 |
| 456 | 20240805 | 123700 | 11806759950 | 47750 | 47800 | 47800 | 47700 | 2615 |
| 457 | 20240805 | 123600 | 11681897600 | 47800 | 47900 | 47900 | 47750 | 2067 |
| 458 | 20240805 | 123500 | 11583073950 | 47900 | 47900 | 47900 | 47900 | 132 |
| 459 | 20240805 | 123400 | 11576751150 | 47850 | 47900 | 47900 | 47850 | 97 |
| 460 | 20240805 | 123300 | 11572108350 | 47850 | 47900 | 47900 | 47850 | 350 |
| 461 | 20240805 | 123200 | 11555351350 | 47900 | 47850 | 47900 | 47850 | 95 |
| 462 | 20240805 | 123100 | 11550801150 | 47900 | 47800 | 47900 | 47750 | 122 |
| 463 | 20240805 | 123000 | 11544969350 | 47800 | 47850 | 47850 | 47750 | 469 |
| 464 | 20240805 | 122900 | 11522548300 | 47800 | 47800 | 47850 | 47750 | 403 |
| 465 | 20240805 | 122800 | 11503274900 | 47850 | 47850 | 47850 | 47800 | 485 |
| 466 | 20240805 | 122700 | 11480085450 | 47800 | 47900 | 47900 | 47800 | 718 |
| 467 | 20240805 | 122600 | 11445726100 | 47900 | 47850 | 47900 | 47800 | 2865 |
| 468 | 20240805 | 122500 | 11308656850 | 47800 | 47900 | 47950 | 47800 | 247 |
| 469 | 20240805 | 122400 | 11296833600 | 47850 | 47800 | 47850 | 47700 | 320 |
| 470 | 20240805 | 122300 | 11281536350 | 47800 | 47800 | 47900 | 47800 | 458 |
| 471 | 20240805 | 122200 | 11259624600 | 47800 | 47800 | 47850 | 47800 | 174 |
| 472 | 20240805 | 122100 | 11251301350 | 47850 | 47800 | 47850 | 47700 | 752 |
| 473 | 20240805 | 122000 | 11215369300 | 47750 | 47800 | 47800 | 47700 | 310 |
| 474 | 20240805 | 121900 | 11200559800 | 47800 | 47700 | 47800 | 47700 | 141 |
| 475 | 20240805 | 121800 | 11193826800 | 47750 | 47800 | 47800 | 47700 | 444 |
| 476 | 20240805 | 121700 | 11172621700 | 47800 | 47750 | 47800 | 47700 | 643 |
| 477 | 20240805 | 121600 | 11141923850 | 47750 | 47800 | 47800 | 47750 | 368 |
| 478 | 20240805 | 121500 | 11124337850 | 47750 | 47800 | 47800 | 47700 | 410 |
| 479 | 20240805 | 121400 | 11104773750 | 47850 | 47700 | 47850 | 47700 | 660 |
| 480 | 20240805 | 121300 | 11073197250 | 47850 | 47850 | 47850 | 47700 | 676 |
| 481 | 20240805 | 121200 | 11040891300 | 47850 | 47850 | 47850 | 47700 | 393 |
| 482 | 20240805 | 121100 | 11022119800 | 47850 | 47800 | 47850 | 47750 | 568 |
| 483 | 20240805 | 121000 | 10994984550 | 47800 | 47750 | 48000 | 47750 | 596 |
| 484 | 20240805 | 120900 | 10966466500 | 47800 | 47800 | 47800 | 47700 | 347 |
| 485 | 20240805 | 120800 | 10949890800 | 47750 | 47750 | 47900 | 47700 | 289 |
| 486 | 20240805 | 120700 | 10936086900 | 47800 | 47800 | 47950 | 47700 | 451 |
| 487 | 20240805 | 120600 | 10914537550 | 47800 | 47950 | 47950 | 47800 | 497 |
| 488 | 20240805 | 120500 | 10890763050 | 47900 | 47900 | 47950 | 47900 | 305 |
| 489 | 20240805 | 120400 | 10876149000 | 47900 | 47850 | 47950 | 47850 | 190 |
| 490 | 20240805 | 120300 | 10867044450 | 47900 | 47950 | 47950 | 47800 | 398 |
| 491 | 20240805 | 120200 | 10847988850 | 47950 | 48050 | 48050 | 47900 | 743 |
| 492 | 20240805 | 120100 | 10812313400 | 48050 | 47850 | 48050 | 47800 | 1023 |
| 493 | 20240805 | 120000 | 10763312150 | 47800 | 47800 | 47850 | 47700 | 359 |
| 494 | 20240805 | 115900 | 10746158550 | 47800 | 47900 | 47900 | 47750 | 4240 |
| 495 | 20240805 | 115800 | 10543470850 | 47950 | 47900 | 47950 | 47900 | 158 |
| 496 | 20240805 | 115700 | 10535898600 | 47900 | 48000 | 48050 | 47800 | 909 |
| 497 | 20240805 | 115600 | 10492362350 | 48000 | 47900 | 48050 | 47900 | 250 |
| 498 | 20240805 | 115500 | 10480369650 | 47950 | 47950 | 47950 | 47800 | 589 |
| 499 | 20240805 | 115400 | 10452133050 | 47950 | 48000 | 48000 | 47600 | 1039 |
| 500 | 20240805 | 115300 | 10402452800 | 48000 | 48000 | 48000 | 47950 | 156 |
| 501 | 20240805 | 115200 | 10394968100 | 47900 | 47900 | 48050 | 47850 | 394 |
| 502 | 20240805 | 115100 | 10376088100 | 47900 | 47800 | 47900 | 47650 | 501 |
| 503 | 20240805 | 115000 | 10352170100 | 47750 | 47550 | 47750 | 47550 | 534 |
| 504 | 20240805 | 114900 | 10326729250 | 47550 | 47550 | 47700 | 47550 | 1524 |
| 505 | 20240805 | 114800 | 10254218550 | 47550 | 47800 | 47950 | 47550 | 2247 |
| 506 | 20240805 | 114700 | 10147085850 | 47750 | 48150 | 48150 | 47750 | 3422 |
| 507 | 20240805 | 114600 | 9983086300 | 48200 | 48200 | 48300 | 48150 | 446 |
| 508 | 20240805 | 114500 | 9961574700 | 48150 | 48150 | 48150 | 48050 | 1275 |
| 509 | 20240805 | 114400 | 9900193550 | 48150 | 48200 | 48200 | 48100 | 218 |
| 510 | 20240805 | 114300 | 9889693700 | 48200 | 48150 | 48250 | 48150 | 463 |
| 511 | 20240805 | 114200 | 9867375550 | 48050 | 48100 | 48100 | 48050 | 986 |
| 512 | 20240805 | 114100 | 9819968600 | 48150 | 48200 | 48200 | 48150 | 385 |
| 513 | 20240805 | 114000 | 9801427300 | 48150 | 48200 | 48200 | 48150 | 479 |
| 514 | 20240805 | 113900 | 9778346750 | 48200 | 48250 | 48250 | 48150 | 571 |
| 515 | 20240805 | 113800 | 9750824650 | 48250 | 48400 | 48400 | 48200 | 492 |
| 516 | 20240805 | 113700 | 9727042700 | 48400 | 48350 | 48400 | 48350 | 278 |
| 517 | 20240805 | 113600 | 9713596200 | 48350 | 48400 | 48400 | 48300 | 923 |
| 518 | 20240805 | 113500 | 9668974450 | 48400 | 48600 | 48600 | 48400 | 805 |
| 519 | 20240805 | 113400 | 9629963400 | 48600 | 48450 | 48650 | 48450 | 580 |
| 520 | 20240805 | 113300 | 9601794550 | 48450 | 48400 | 48500 | 48300 | 369 |
| 521 | 20240805 | 113200 | 9583927850 | 48400 | 48250 | 48400 | 48200 | 1464 |
| 522 | 20240805 | 113100 | 9513214350 | 48250 | 48350 | 48400 | 48250 | 587 |
| 523 | 20240805 | 113000 | 9484870700 | 48350 | 48400 | 48450 | 48250 | 509 |
| 524 | 20240805 | 112900 | 9460274400 | 48400 | 48250 | 48450 | 48250 | 625 |
| 525 | 20240805 | 112800 | 9430081050 | 48300 | 48400 | 48500 | 48300 | 674 |
| 526 | 20240805 | 112700 | 9397456950 | 48400 | 48250 | 48400 | 48100 | 746 |
| 527 | 20240805 | 112600 | 9361432700 | 48250 | 48000 | 48250 | 48000 | 1355 |
| 528 | 20240805 | 112500 | 9296249250 | 47950 | 47900 | 47950 | 47900 | 547 |
| 529 | 20240805 | 112400 | 9270028400 | 47900 | 47900 | 48000 | 47900 | 385 |
| 530 | 20240805 | 112300 | 9251583400 | 47950 | 47800 | 47950 | 47800 | 522 |
| 531 | 20240805 | 112200 | 9226597550 | 47750 | 47650 | 47800 | 47600 | 666 |
| 532 | 20240805 | 112100 | 9194831750 | 47600 | 47600 | 47700 | 47550 | 969 |
| 533 | 20240805 | 112000 | 9148691600 | 47600 | 47650 | 47700 | 47550 | 3002 |
| 534 | 20240805 | 111900 | 9005780750 | 47650 | 47750 | 47800 | 47600 | 785 |
| 535 | 20240805 | 111800 | 8968357000 | 47650 | 47650 | 47800 | 47550 | 4514 |
| 536 | 20240805 | 111700 | 8753283050 | 47700 | 47750 | 47800 | 47600 | 651 |
| 537 | 20240805 | 111600 | 8722247550 | 47750 | 47700 | 47900 | 47650 | 684 |
| 538 | 20240805 | 111500 | 8689572200 | 47650 | 47700 | 47850 | 47600 | 1876 |
| 539 | 20240805 | 111400 | 8600124700 | 47700 | 47800 | 47850 | 47700 | 377 |
| 540 | 20240805 | 111300 | 8582127200 | 47850 | 47750 | 48000 | 47700 | 839 |
| 541 | 20240805 | 111200 | 8542019750 | 47750 | 47850 | 47850 | 47700 | 1818 |
| 542 | 20240805 | 111100 | 8455197700 | 47850 | 47900 | 48000 | 47850 | 858 |
| 543 | 20240805 | 111000 | 8414122900 | 47900 | 47900 | 48000 | 47750 | 1304 |
| 544 | 20240805 | 110900 | 8351642850 | 47750 | 47800 | 47850 | 47700 | 2034 |
| 545 | 20240805 | 110800 | 8254386750 | 47750 | 47800 | 47850 | 47650 | 2195 |
| 546 | 20240805 | 110700 | 8149565300 | 47800 | 48000 | 48000 | 47800 | 4601 |
| 547 | 20240805 | 110600 | 7928968550 | 48000 | 48100 | 48100 | 48000 | 4456 |
| 548 | 20240805 | 110500 | 7714822750 | 48150 | 48350 | 48400 | 48100 | 5368 |
| 549 | 20240805 | 110400 | 7456003250 | 48350 | 48300 | 48450 | 48300 | 790 |
| 550 | 20240805 | 110300 | 7417802150 | 48350 | 48350 | 48400 | 48300 | 1177 |
| 551 | 20240805 | 110200 | 7360899800 | 48350 | 48400 | 48400 | 48350 | 889 |
| 552 | 20240805 | 110100 | 7317903900 | 48400 | 48500 | 48550 | 48350 | 436 |
| 553 | 20240805 | 110000 | 7296764400 | 48500 | 48550 | 48600 | 48350 | 5962 |
| 554 | 20240805 | 105900 | 7007624500 | 48550 | 48600 | 48600 | 48550 | 956 |
| 555 | 20240805 | 105800 | 6961169700 | 48600 | 48700 | 48800 | 48600 | 2206 |
| 556 | 20240805 | 105700 | 6853846800 | 48700 | 48800 | 48850 | 48700 | 688 |
| 557 | 20240805 | 105600 | 6820289200 | 48800 | 48850 | 48900 | 48800 | 401 |
| 558 | 20240805 | 105500 | 6800700500 | 48800 | 48750 | 48850 | 48750 | 188 |
| 559 | 20240805 | 105400 | 6791524050 | 48800 | 48750 | 48800 | 48700 | 450 |
| 560 | 20240805 | 105300 | 6769574800 | 48800 | 48700 | 48800 | 48700 | 106 |
| 561 | 20240805 | 105200 | 6764403700 | 48600 | 48700 | 48750 | 48600 | 753 |
| 562 | 20240805 | 105100 | 6727754900 | 48700 | 48800 | 48850 | 48700 | 275 |
| 563 | 20240805 | 105000 | 6714348050 | 48800 | 48750 | 48850 | 48750 | 300 |
| 564 | 20240805 | 104900 | 6699708500 | 48750 | 48750 | 48800 | 48750 | 227 |
| 565 | 20240805 | 104800 | 6688641400 | 48700 | 48700 | 48700 | 48650 | 773 |
| 566 | 20240805 | 104700 | 6650999350 | 48700 | 48650 | 48700 | 48550 | 597 |
| 567 | 20240805 | 104600 | 6621949700 | 48700 | 48650 | 48700 | 48650 | 258 |
| 568 | 20240805 | 104500 | 6609394800 | 48650 | 48700 | 48750 | 48650 | 727 |
| 569 | 20240805 | 104400 | 6574008150 | 48700 | 48800 | 48900 | 48700 | 616 |
| 570 | 20240805 | 104300 | 6543959150 | 48800 | 49000 | 49000 | 48800 | 1840 |
| 571 | 20240805 | 104200 | 6453923850 | 49000 | 48950 | 49000 | 48950 | 228 |
| 572 | 20240805 | 104100 | 6442762350 | 49000 | 48950 | 49000 | 48900 | 378 |
| 573 | 20240805 | 104000 | 6424257850 | 48900 | 48900 | 48950 | 48850 | 715 |
| 574 | 20240805 | 103900 | 6389317600 | 48850 | 48850 | 48900 | 48800 | 564 |
| 575 | 20240805 | 103800 | 6361758550 | 48900 | 48850 | 48900 | 48850 | 153 |
| 576 | 20240805 | 103700 | 6354277600 | 48900 | 48850 | 48900 | 48850 | 1065 |
| 577 | 20240805 | 103600 | 6302245350 | 48800 | 48650 | 48800 | 48650 | 378 |
| 578 | 20240805 | 103500 | 6283810650 | 48650 | 48650 | 48750 | 48650 | 197 |
| 579 | 20240805 | 103400 | 6274218300 | 48700 | 48700 | 48700 | 48600 | 444 |
| 580 | 20240805 | 103300 | 6252599200 | 48600 | 48750 | 48750 | 48600 | 671 |
| 581 | 20240805 | 103200 | 6219925000 | 48700 | 48600 | 48750 | 48550 | 959 |
| 582 | 20240805 | 103100 | 6173187850 | 48650 | 48550 | 48650 | 48500 | 490 |
| 583 | 20240805 | 103000 | 6149378400 | 48600 | 48550 | 48700 | 48500 | 613 |
| 584 | 20240805 | 102900 | 6119610550 | 48650 | 48700 | 48700 | 48500 | 461 |
| 585 | 20240805 | 102800 | 6097220700 | 48600 | 48800 | 48800 | 48600 | 341 |
| 586 | 20240805 | 102700 | 6080625600 | 48550 | 48750 | 48800 | 48500 | 4517 |
| 587 | 20240805 | 102600 | 5861161700 | 48750 | 48800 | 48800 | 48700 | 212 |
| 588 | 20240805 | 102500 | 5850828550 | 48800 | 48800 | 48800 | 48700 | 1219 |
| 589 | 20240805 | 102400 | 5791448800 | 48800 | 48900 | 48900 | 48800 | 1589 |
| 590 | 20240805 | 102300 | 5713894700 | 48850 | 48900 | 49000 | 48850 | 480 |
| 591 | 20240805 | 102200 | 5690419400 | 48950 | 48950 | 49000 | 48950 | 367 |
| 592 | 20240805 | 102100 | 5672453200 | 48900 | 48950 | 49000 | 48900 | 454 |
| 593 | 20240805 | 102000 | 5650221950 | 49000 | 48900 | 49000 | 48900 | 476 |
| 594 | 20240805 | 101900 | 5626925650 | 48850 | 48800 | 48850 | 48750 | 63 |
| 595 | 20240805 | 101800 | 5623850500 | 48800 | 48650 | 48800 | 48600 | 541 |
| 596 | 20240805 | 101700 | 5597503200 | 48650 | 48550 | 48650 | 48500 | 1958 |
| 597 | 20240805 | 101600 | 5502459750 | 48550 | 48650 | 48650 | 48550 | 1032 |
| 598 | 20240805 | 101500 | 5452294800 | 48650 | 48700 | 48700 | 48600 | 505 |
| 599 | 20240805 | 101400 | 5427729550 | 48650 | 48600 | 48700 | 48600 | 625 |
| 600 | 20240805 | 101300 | 5397326100 | 48650 | 48650 | 48700 | 48650 | 1375 |
| 601 | 20240805 | 101200 | 5330429450 | 48650 | 48600 | 48650 | 48600 | 459 |
| 602 | 20240805 | 101100 | 5308106900 | 48650 | 48650 | 48650 | 48600 | 512 |
| 603 | 20240805 | 101000 | 5283199150 | 48650 | 48600 | 48650 | 48600 | 287 |
| 604 | 20240805 | 100900 | 5269236850 | 48650 | 48650 | 48650 | 48600 | 590 |
| 605 | 20240805 | 100800 | 5240541050 | 48650 | 48700 | 48700 | 48600 | 418 |
| 606 | 20240805 | 100700 | 5220199450 | 48700 | 48650 | 48700 | 48600 | 626 |
| 607 | 20240805 | 100600 | 5189751100 | 48700 | 48750 | 48750 | 48700 | 1062 |
| 608 | 20240805 | 100500 | 5138012100 | 48800 | 48900 | 48900 | 48800 | 1569 |
| 609 | 20240805 | 100400 | 5061429400 | 48850 | 48900 | 48900 | 48850 | 564 |
| 610 | 20240805 | 100300 | 5033871600 | 48900 | 49000 | 49000 | 48900 | 1017 |
| 611 | 20240805 | 100200 | 4984122800 | 49000 | 48950 | 49000 | 48950 | 584 |
| 612 | 20240805 | 100100 | 4955524800 | 49000 | 49050 | 49100 | 48950 | 345 |
| 613 | 20240805 | 100000 | 4938615900 | 49050 | 49050 | 49200 | 49050 | 330 |
| 614 | 20240805 | 095900 | 4922425450 | 49100 | 49250 | 49250 | 49100 | 405 |
| 615 | 20240805 | 095800 | 4902525000 | 49250 | 49050 | 49250 | 49000 | 674 |
| 616 | 20240805 | 095700 | 4869453650 | 49050 | 49250 | 49250 | 49050 | 224 |
| 617 | 20240805 | 095600 | 4858431950 | 49250 | 49100 | 49250 | 49050 | 2867 |
| 618 | 20240805 | 095500 | 4717542750 | 49050 | 49100 | 49150 | 49050 | 495 |
| 619 | 20240805 | 095400 | 4693248200 | 49100 | 49100 | 49150 | 49000 | 266 |
| 620 | 20240805 | 095300 | 4680187700 | 49150 | 49100 | 49150 | 49000 | 1154 |
| 621 | 20240805 | 095200 | 4623582050 | 49100 | 49000 | 49100 | 49000 | 397 |
| 622 | 20240805 | 095100 | 4604113600 | 49000 | 49100 | 49100 | 48950 | 2488 |
| 623 | 20240805 | 095000 | 4482182000 | 49100 | 49150 | 49150 | 49000 | 744 |
| 624 | 20240805 | 094900 | 4445668700 | 49200 | 49250 | 49250 | 49150 | 222 |
| 625 | 20240805 | 094800 | 4434740650 | 49250 | 49150 | 49300 | 49050 | 571 |
| 626 | 20240805 | 094700 | 4406679950 | 49150 | 49150 | 49200 | 49050 | 1875 |
| 627 | 20240805 | 094600 | 4314610250 | 49150 | 49200 | 49250 | 49150 | 305 |
| 628 | 20240805 | 094500 | 4299616000 | 49200 | 49300 | 49350 | 49150 | 952 |
| 629 | 20240805 | 094400 | 4252752600 | 49350 | 49250 | 49350 | 49250 | 74 |
| 630 | 20240805 | 094300 | 4249104700 | 49250 | 49200 | 49250 | 49200 | 172 |
| 631 | 20240805 | 094200 | 4240639550 | 49200 | 49350 | 49400 | 49200 | 713 |
| 632 | 20240805 | 094100 | 4205478700 | 49400 | 49250 | 49400 | 49250 | 114 |
| 633 | 20240805 | 094000 | 4199852900 | 49250 | 49200 | 49250 | 49150 | 176 |
| 634 | 20240805 | 093900 | 4191187450 | 49200 | 49200 | 49300 | 49200 | 292 |
| 635 | 20240805 | 093800 | 4176812750 | 49250 | 49350 | 49350 | 49250 | 829 |
| 636 | 20240805 | 093700 | 4135921050 | 49300 | 49500 | 49500 | 49300 | 399 |
| 637 | 20240805 | 093600 | 4116233450 | 49400 | 49600 | 49600 | 49400 | 216 |
| 638 | 20240805 | 093500 | 4105537450 | 49600 | 49450 | 49600 | 49450 | 995 |
| 639 | 20240805 | 093400 | 4056245300 | 49400 | 49350 | 49450 | 49350 | 697 |
| 640 | 20240805 | 093300 | 4021823500 | 49300 | 49300 | 49300 | 49150 | 353 |
| 641 | 20240805 | 093200 | 4004434950 | 49300 | 49250 | 49400 | 49150 | 762 |
| 642 | 20240805 | 093100 | 3966940100 | 49250 | 49350 | 49400 | 49250 | 648 |
| 643 | 20240805 | 093000 | 3935001900 | 49400 | 49500 | 49550 | 49400 | 1521 |
| 644 | 20240805 | 092900 | 3859745200 | 49500 | 49400 | 49500 | 49400 | 2105 |
| 645 | 20240805 | 092800 | 3755663850 | 49400 | 49250 | 49450 | 49250 | 3194 |
| 646 | 20240805 | 092700 | 3598023000 | 49200 | 49200 | 49250 | 49200 | 505 |
| 647 | 20240805 | 092600 | 3573170850 | 49200 | 49000 | 49200 | 49000 | 2829 |
| 648 | 20240805 | 092500 | 3434117400 | 48950 | 49050 | 49050 | 48950 | 608 |
| 649 | 20240805 | 092400 | 3404326150 | 49050 | 49050 | 49050 | 48900 | 894 |
| 650 | 20240805 | 092300 | 3360519600 | 49050 | 49050 | 49100 | 49000 | 564 |
| 651 | 20240805 | 092200 | 3332859250 | 49100 | 48950 | 49100 | 48900 | 1851 |
| 652 | 20240805 | 092100 | 3242125100 | 48900 | 48800 | 48900 | 48750 | 1728 |
| 653 | 20240805 | 092000 | 3157665850 | 48800 | 48800 | 48800 | 48750 | 1007 |
| 654 | 20240805 | 091900 | 3108531200 | 48800 | 48700 | 48800 | 48650 | 530 |
| 655 | 20240805 | 091800 | 3082705050 | 48700 | 48700 | 48700 | 48650 | 1544 |
| 656 | 20240805 | 091700 | 3007527850 | 48700 | 48550 | 48750 | 48500 | 889 |
| 657 | 20240805 | 091600 | 2964307200 | 48550 | 48700 | 48800 | 48500 | 3216 |
| 658 | 20240805 | 091500 | 2807948650 | 48750 | 48800 | 48850 | 48750 | 2553 |
| 659 | 20240805 | 091400 | 2683438250 | 48850 | 48950 | 48950 | 48750 | 1697 |
| 660 | 20240805 | 091300 | 2600621700 | 48800 | 49000 | 49000 | 48800 | 4105 |
| 661 | 20240805 | 091200 | 2400008800 | 49000 | 49350 | 49350 | 49000 | 4358 |
| 662 | 20240805 | 091100 | 2185859650 | 49250 | 49350 | 49450 | 49200 | 1371 |
| 663 | 20240805 | 091000 | 2118237500 | 49400 | 49250 | 49450 | 49250 | 1544 |
| 664 | 20240805 | 090900 | 2042090600 | 49100 | 49250 | 49300 | 49100 | 1633 |
| 665 | 20240805 | 090800 | 1961742900 | 49250 | 49250 | 49300 | 49150 | 209 |
| 666 | 20240805 | 090700 | 1951452300 | 49250 | 48900 | 49250 | 48900 | 3684 |
| 667 | 20240805 | 090600 | 1770749550 | 48950 | 49150 | 49150 | 48850 | 5770 |
| 668 | 20240805 | 090500 | 1488327600 | 49100 | 49450 | 49500 | 49000 | 5050 |
| 669 | 20240805 | 090400 | 1239877200 | 49600 | 49400 | 49700 | 49400 | 3671 |
| 670 | 20240805 | 090300 | 1057980850 | 49400 | 49800 | 49850 | 49300 | 4629 |
| 671 | 20240805 | 090200 | 828946600 | 49850 | 49400 | 49900 | 49400 | 5329 |
| 672 | 20240805 | 090100 | 564243700 | 49400 | 49700 | 49700 | 49400 | 5406 |
| 673 | 20240805 | 090000 | 296520400 | 49900 | 49850 | 50000 | 49500 | 5952 |