36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 201200 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 7411 |
| 3 | 20240806 | 201100 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 4 | 20240806 | 201000 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 5 | 20240806 | 200900 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 6 | 20240806 | 200800 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 7 | 20240806 | 200700 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 8 | 20240806 | 200600 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 9 | 20240806 | 200500 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 10 | 20240806 | 200400 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 11 | 20240806 | 200300 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 12 | 20240806 | 200200 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 13 | 20240806 | 200100 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 14 | 20240806 | 200000 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 15 | 20240806 | 195900 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 16 | 20240806 | 195800 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 17 | 20240806 | 195700 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 18 | 20240806 | 195600 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 19 | 20240806 | 195500 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 20 | 20240806 | 195400 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 21 | 20240806 | 195300 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 22 | 20240806 | 195200 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 23 | 20240806 | 195100 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 24 | 20240806 | 195000 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 25 | 20240806 | 194900 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 26 | 20240806 | 194800 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 27 | 20240806 | 194700 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 28 | 20240806 | 194600 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 29 | 20240806 | 194500 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 30 | 20240806 | 194400 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 31 | 20240806 | 194300 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 32 | 20240806 | 194200 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 7411 |
| 33 | 20240806 | 194100 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 34 | 20240806 | 194000 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 35 | 20240806 | 193900 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 36 | 20240806 | 193800 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 37 | 20240806 | 193700 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 38 | 20240806 | 193600 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 39 | 20240806 | 193500 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 40 | 20240806 | 193400 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 41 | 20240806 | 193300 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 42 | 20240806 | 193200 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 43 | 20240806 | 193100 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 44 | 20240806 | 193000 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 45 | 20240806 | 192900 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 46 | 20240806 | 192800 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 47 | 20240806 | 192700 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 48 | 20240806 | 192600 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 49 | 20240806 | 192500 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 50 | 20240806 | 192400 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 51 | 20240806 | 192300 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 52 | 20240806 | 192200 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 53 | 20240806 | 192100 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 54 | 20240806 | 192000 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 55 | 20240806 | 191900 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 56 | 20240806 | 191800 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 57 | 20240806 | 191700 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 58 | 20240806 | 191600 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 59 | 20240806 | 191500 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 60 | 20240806 | 191400 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 61 | 20240806 | 191300 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 62 | 20240806 | 191200 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 7411 |
| 63 | 20240806 | 191100 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 64 | 20240806 | 191000 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 65 | 20240806 | 190900 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 66 | 20240806 | 190800 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 67 | 20240806 | 190700 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 68 | 20240806 | 190600 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 69 | 20240806 | 190500 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 70 | 20240806 | 190400 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 71 | 20240806 | 190300 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 72 | 20240806 | 190200 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 73 | 20240806 | 190100 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 74 | 20240806 | 190000 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 75 | 20240806 | 185900 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 76 | 20240806 | 185800 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 77 | 20240806 | 185700 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 78 | 20240806 | 185600 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 79 | 20240806 | 185500 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 80 | 20240806 | 185400 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 81 | 20240806 | 185300 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 82 | 20240806 | 185200 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 83 | 20240806 | 185100 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 84 | 20240806 | 185000 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 85 | 20240806 | 184900 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 86 | 20240806 | 184800 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 87 | 20240806 | 184700 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 88 | 20240806 | 184600 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 89 | 20240806 | 184500 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 90 | 20240806 | 184400 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 91 | 20240806 | 184300 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 92 | 20240806 | 184200 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 7411 |
| 93 | 20240806 | 184100 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 94 | 20240806 | 184000 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 95 | 20240806 | 183900 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 96 | 20240806 | 183800 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 97 | 20240806 | 183700 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 98 | 20240806 | 183600 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 99 | 20240806 | 183500 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 100 | 20240806 | 183400 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 101 | 20240806 | 183300 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 102 | 20240806 | 183200 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 103 | 20240806 | 183100 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 104 | 20240806 | 183000 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 105 | 20240806 | 182900 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 106 | 20240806 | 182800 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 107 | 20240806 | 182700 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 108 | 20240806 | 182600 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 109 | 20240806 | 182500 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 110 | 20240806 | 182400 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 111 | 20240806 | 182300 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 112 | 20240806 | 182200 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 113 | 20240806 | 182100 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 114 | 20240806 | 182000 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 115 | 20240806 | 181900 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 116 | 20240806 | 181800 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 117 | 20240806 | 181700 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 118 | 20240806 | 181600 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 119 | 20240806 | 181500 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 120 | 20240806 | 181400 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 121 | 20240806 | 181300 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 122 | 20240806 | 181200 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 7411 |
| 123 | 20240806 | 181100 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 124 | 20240806 | 181000 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 125 | 20240806 | 180900 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 126 | 20240806 | 180800 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 127 | 20240806 | 180700 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 128 | 20240806 | 180600 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 129 | 20240806 | 180500 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 130 | 20240806 | 180400 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 131 | 20240806 | 180300 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 132 | 20240806 | 180200 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 133 | 20240806 | 180100 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 134 | 20240806 | 180000 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 135 | 20240806 | 175900 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 136 | 20240806 | 175800 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 137 | 20240806 | 175700 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 138 | 20240806 | 175600 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 139 | 20240806 | 175500 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 140 | 20240806 | 175400 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 141 | 20240806 | 175300 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 142 | 20240806 | 175200 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 143 | 20240806 | 175100 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 144 | 20240806 | 175000 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 145 | 20240806 | 174900 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 146 | 20240806 | 174800 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 147 | 20240806 | 174700 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 148 | 20240806 | 174600 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 149 | 20240806 | 174500 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 150 | 20240806 | 174400 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 151 | 20240806 | 174300 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 152 | 20240806 | 174200 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 7411 |
| 153 | 20240806 | 174100 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 154 | 20240806 | 174000 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 155 | 20240806 | 173900 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 156 | 20240806 | 173800 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 157 | 20240806 | 173700 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 158 | 20240806 | 173600 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 159 | 20240806 | 173500 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 160 | 20240806 | 173400 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 161 | 20240806 | 173300 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 162 | 20240806 | 173200 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 163 | 20240806 | 173100 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 164 | 20240806 | 173000 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 165 | 20240806 | 172900 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 166 | 20240806 | 172800 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 167 | 20240806 | 172700 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 168 | 20240806 | 172600 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 169 | 20240806 | 172500 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 170 | 20240806 | 172400 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 171 | 20240806 | 172300 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 172 | 20240806 | 172200 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 173 | 20240806 | 172100 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 174 | 20240806 | 172000 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 175 | 20240806 | 171900 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 176 | 20240806 | 171800 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 177 | 20240806 | 171700 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 178 | 20240806 | 171600 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 179 | 20240806 | 171500 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 180 | 20240806 | 171400 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 181 | 20240806 | 171300 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 182 | 20240806 | 171200 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 7411 |
| 183 | 20240806 | 171100 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 184 | 20240806 | 171000 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 185 | 20240806 | 170900 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 186 | 20240806 | 170800 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 187 | 20240806 | 170700 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 188 | 20240806 | 170600 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 189 | 20240806 | 170500 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 190 | 20240806 | 170400 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 191 | 20240806 | 170300 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 192 | 20240806 | 170200 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 193 | 20240806 | 170100 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 194 | 20240806 | 170000 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 195 | 20240806 | 165900 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 196 | 20240806 | 165800 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 197 | 20240806 | 165700 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 198 | 20240806 | 165600 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 199 | 20240806 | 165500 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 200 | 20240806 | 165400 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 201 | 20240806 | 165300 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 202 | 20240806 | 165200 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 203 | 20240806 | 165100 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 204 | 20240806 | 165000 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 205 | 20240806 | 164900 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 206 | 20240806 | 164800 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 207 | 20240806 | 164700 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 208 | 20240806 | 164600 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 209 | 20240806 | 164500 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 210 | 20240806 | 164400 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 211 | 20240806 | 164300 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 212 | 20240806 | 164200 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 7411 |
| 213 | 20240806 | 164100 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 214 | 20240806 | 164000 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 215 | 20240806 | 163900 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 216 | 20240806 | 163800 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 217 | 20240806 | 163700 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 218 | 20240806 | 163600 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 219 | 20240806 | 163500 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 220 | 20240806 | 163400 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 221 | 20240806 | 163300 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 222 | 20240806 | 163200 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 223 | 20240806 | 163100 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 224 | 20240806 | 163000 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 225 | 20240806 | 162900 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 226 | 20240806 | 162800 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 227 | 20240806 | 162700 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 228 | 20240806 | 162600 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 229 | 20240806 | 162500 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 230 | 20240806 | 162400 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 231 | 20240806 | 162300 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 232 | 20240806 | 162200 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 233 | 20240806 | 162100 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 234 | 20240806 | 162000 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 235 | 20240806 | 161900 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 236 | 20240806 | 161800 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 237 | 20240806 | 161700 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 238 | 20240806 | 161600 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 239 | 20240806 | 161500 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 240 | 20240806 | 161400 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 241 | 20240806 | 161300 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 242 | 20240806 | 161200 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 7411 |
| 243 | 20240806 | 161100 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 244 | 20240806 | 161000 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 245 | 20240806 | 160900 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 246 | 20240806 | 160800 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 247 | 20240806 | 160700 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 248 | 20240806 | 160600 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 249 | 20240806 | 160500 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 250 | 20240806 | 160400 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 251 | 20240806 | 160300 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 252 | 20240806 | 160200 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 253 | 20240806 | 160100 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 254 | 20240806 | 160000 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 255 | 20240806 | 155900 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 256 | 20240806 | 155800 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 257 | 20240806 | 155700 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 258 | 20240806 | 155600 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 259 | 20240806 | 155500 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 260 | 20240806 | 155400 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 261 | 20240806 | 155300 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 262 | 20240806 | 155200 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 263 | 20240806 | 155100 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 264 | 20240806 | 155000 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 265 | 20240806 | 154900 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 266 | 20240806 | 154800 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 267 | 20240806 | 154700 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 268 | 20240806 | 154600 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 269 | 20240806 | 154500 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 270 | 20240806 | 154400 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 271 | 20240806 | 154300 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 272 | 20240806 | 154200 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 7411 |
| 273 | 20240806 | 154100 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 274 | 20240806 | 154000 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 275 | 20240806 | 153900 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 276 | 20240806 | 153800 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 277 | 20240806 | 153700 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 278 | 20240806 | 153600 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 279 | 20240806 | 153500 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 280 | 20240806 | 153400 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 281 | 20240806 | 153300 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 282 | 20240806 | 153200 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 283 | 20240806 | 153100 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 284 | 20240806 | 153000 | 14028541150 | 48250 | 48250 | 48250 | 48250 | 7411 |
| 285 | 20240806 | 152900 | 13670960400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 286 | 20240806 | 152800 | 13670960400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 287 | 20240806 | 152700 | 13670960400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 288 | 20240806 | 152600 | 13670960400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 289 | 20240806 | 152500 | 13670960400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 290 | 20240806 | 152400 | 13670960400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 291 | 20240806 | 152300 | 13670960400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 292 | 20240806 | 152200 | 13670960400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 293 | 20240806 | 152100 | 13670960400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 294 | 20240806 | 152000 | 13670960400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 295 | 20240806 | 151900 | 13670960400 | 48200 | 48150 | 48350 | 48150 | 1275 |
| 296 | 20240806 | 151800 | 13609494050 | 48200 | 48400 | 48450 | 48150 | 812 |
| 297 | 20240806 | 151700 | 13570269400 | 48400 | 48150 | 48400 | 48150 | 549 |
| 298 | 20240806 | 151600 | 13543809050 | 48150 | 48400 | 48450 | 48150 | 1658 |
| 299 | 20240806 | 151500 | 13463683450 | 48450 | 48450 | 48550 | 48400 | 1600 |
| 300 | 20240806 | 151400 | 13386173150 | 48450 | 48500 | 48550 | 48400 | 349 |
| 301 | 20240806 | 151300 | 13369255450 | 48500 | 48500 | 48550 | 48400 | 467 |
| 302 | 20240806 | 151200 | 13346606400 | 48450 | 48450 | 48600 | 48400 | 836 |
| 303 | 20240806 | 151100 | 13306068250 | 48450 | 48500 | 48600 | 48400 | 508 |
| 304 | 20240806 | 151000 | 13281432500 | 48550 | 48500 | 48600 | 48450 | 893 |
| 305 | 20240806 | 150900 | 13238089200 | 48500 | 48600 | 48650 | 48450 | 675 |
| 306 | 20240806 | 150800 | 13205297950 | 48600 | 48500 | 48600 | 48450 | 1064 |
| 307 | 20240806 | 150700 | 13153706850 | 48450 | 48600 | 48650 | 48450 | 1126 |
| 308 | 20240806 | 150600 | 13099065350 | 48600 | 48550 | 48650 | 48550 | 447 |
| 309 | 20240806 | 150500 | 13077349100 | 48550 | 48550 | 48600 | 48500 | 535 |
| 310 | 20240806 | 150400 | 13051369750 | 48500 | 48600 | 48600 | 48450 | 519 |
| 311 | 20240806 | 150300 | 13026177650 | 48600 | 48400 | 48600 | 48400 | 1273 |
| 312 | 20240806 | 150200 | 12964407450 | 48450 | 48300 | 48500 | 48300 | 586 |
| 313 | 20240806 | 150100 | 12936018650 | 48450 | 48500 | 48500 | 48300 | 545 |
| 314 | 20240806 | 150000 | 12909637000 | 48500 | 48450 | 48500 | 48400 | 580 |
| 315 | 20240806 | 145900 | 12881535950 | 48450 | 48450 | 48450 | 48400 | 486 |
| 316 | 20240806 | 145800 | 12857998700 | 48400 | 48350 | 48450 | 48350 | 596 |
| 317 | 20240806 | 145700 | 12829134100 | 48400 | 48400 | 48450 | 48300 | 520 |
| 318 | 20240806 | 145600 | 12803977700 | 48400 | 48450 | 48450 | 48350 | 504 |
| 319 | 20240806 | 145500 | 12779580750 | 48400 | 48400 | 48450 | 48250 | 396 |
| 320 | 20240806 | 145400 | 12760436050 | 48400 | 48400 | 48450 | 48250 | 523 |
| 321 | 20240806 | 145300 | 12735131700 | 48400 | 48400 | 48400 | 48350 | 374 |
| 322 | 20240806 | 145200 | 12717044700 | 48400 | 48350 | 48450 | 48300 | 415 |
| 323 | 20240806 | 145100 | 12696961500 | 48400 | 48400 | 48450 | 48300 | 432 |
| 324 | 20240806 | 145000 | 12676057900 | 48450 | 48500 | 48500 | 48350 | 319 |
| 325 | 20240806 | 144900 | 12660607000 | 48450 | 48450 | 48500 | 48350 | 779 |
| 326 | 20240806 | 144800 | 12622874250 | 48400 | 48300 | 48400 | 48250 | 393 |
| 327 | 20240806 | 144700 | 12603870150 | 48300 | 48450 | 48450 | 48250 | 923 |
| 328 | 20240806 | 144600 | 12559267850 | 48450 | 48550 | 48550 | 48400 | 484 |
| 329 | 20240806 | 144500 | 12535809500 | 48550 | 48450 | 48550 | 48400 | 471 |
| 330 | 20240806 | 144400 | 12512970050 | 48500 | 48450 | 48550 | 48400 | 605 |
| 331 | 20240806 | 144300 | 12483637250 | 48400 | 48350 | 48450 | 48300 | 1097 |
| 332 | 20240806 | 144200 | 12430616150 | 48350 | 48500 | 48600 | 48200 | 2555 |
| 333 | 20240806 | 144100 | 12306890950 | 48500 | 48200 | 48500 | 48200 | 4597 |
| 334 | 20240806 | 144000 | 12084613050 | 48200 | 47950 | 48200 | 47900 | 6738 |
| 335 | 20240806 | 143900 | 11760711800 | 47950 | 47850 | 47950 | 47850 | 546 |
| 336 | 20240806 | 143800 | 11734545000 | 47900 | 47900 | 47900 | 47850 | 770 |
| 337 | 20240806 | 143700 | 11697665850 | 47900 | 47850 | 47900 | 47850 | 210 |
| 338 | 20240806 | 143600 | 11687608250 | 47850 | 47800 | 47850 | 47750 | 505 |
| 339 | 20240806 | 143500 | 11663461150 | 47850 | 47800 | 47850 | 47750 | 757 |
| 340 | 20240806 | 143400 | 11627251200 | 47800 | 47800 | 47800 | 47700 | 360 |
| 341 | 20240806 | 143300 | 11610053000 | 47800 | 47600 | 47800 | 47600 | 2976 |
| 342 | 20240806 | 143200 | 11468087650 | 47650 | 47650 | 47700 | 47600 | 645 |
| 343 | 20240806 | 143100 | 11437353750 | 47650 | 47650 | 47700 | 47550 | 304 |
| 344 | 20240806 | 143000 | 11422873300 | 47700 | 47600 | 47700 | 47600 | 523 |
| 345 | 20240806 | 142900 | 11397954700 | 47650 | 47600 | 47650 | 47600 | 123 |
| 346 | 20240806 | 142800 | 11392098950 | 47600 | 47600 | 47650 | 47550 | 744 |
| 347 | 20240806 | 142700 | 11356655350 | 47650 | 47650 | 47650 | 47500 | 322 |
| 348 | 20240806 | 142600 | 11341332050 | 47650 | 47550 | 47650 | 47550 | 1304 |
| 349 | 20240806 | 142500 | 11279311450 | 47600 | 47500 | 47600 | 47500 | 2164 |
| 350 | 20240806 | 142400 | 11176458200 | 47500 | 47600 | 47600 | 47500 | 398 |
| 351 | 20240806 | 142300 | 11157542000 | 47600 | 47550 | 47600 | 47500 | 1244 |
| 352 | 20240806 | 142200 | 11098385300 | 47550 | 47450 | 47550 | 47400 | 532 |
| 353 | 20240806 | 142100 | 11073133700 | 47500 | 47500 | 47500 | 47400 | 93 |
| 354 | 20240806 | 142000 | 11068722350 | 47500 | 47450 | 47500 | 47450 | 312 |
| 355 | 20240806 | 141900 | 11053907600 | 47450 | 47450 | 47500 | 47400 | 130 |
| 356 | 20240806 | 141800 | 11047739550 | 47500 | 47450 | 47500 | 47450 | 453 |
| 357 | 20240806 | 141700 | 11026228300 | 47450 | 47450 | 47500 | 47400 | 410 |
| 358 | 20240806 | 141600 | 11006770050 | 47450 | 47450 | 47500 | 47450 | 248 |
| 359 | 20240806 | 141500 | 10994999400 | 47450 | 47450 | 47500 | 47400 | 1555 |
| 360 | 20240806 | 141400 | 10921222900 | 47500 | 47300 | 47500 | 47300 | 3263 |
| 361 | 20240806 | 141300 | 10766253500 | 47350 | 47350 | 47350 | 47300 | 1179 |
| 362 | 20240806 | 141200 | 10710432650 | 47400 | 47500 | 47500 | 47350 | 389 |
| 363 | 20240806 | 141100 | 10691980800 | 47500 | 47400 | 47550 | 47400 | 239 |
| 364 | 20240806 | 141000 | 10680641650 | 47400 | 47500 | 47550 | 47400 | 1199 |
| 365 | 20240806 | 140900 | 10623760850 | 47500 | 47550 | 47550 | 47450 | 121 |
| 366 | 20240806 | 140800 | 10618014600 | 47500 | 47450 | 47500 | 47400 | 274 |
| 367 | 20240806 | 140700 | 10605010850 | 47400 | 47400 | 47500 | 47400 | 301 |
| 368 | 20240806 | 140600 | 10590730300 | 47400 | 47450 | 47500 | 47400 | 494 |
| 369 | 20240806 | 140500 | 10567297450 | 47500 | 47500 | 47550 | 47400 | 1406 |
| 370 | 20240806 | 140400 | 10500544850 | 47500 | 47500 | 47550 | 47450 | 984 |
| 371 | 20240806 | 140300 | 10453809250 | 47500 | 47550 | 47600 | 47500 | 332 |
| 372 | 20240806 | 140200 | 10438025450 | 47600 | 47550 | 47600 | 47550 | 85 |
| 373 | 20240806 | 140100 | 10433983000 | 47500 | 47550 | 47550 | 47500 | 110 |
| 374 | 20240806 | 140000 | 10428756450 | 47550 | 47450 | 47600 | 47450 | 409 |
| 375 | 20240806 | 135900 | 10409329150 | 47450 | 47500 | 47600 | 47450 | 133 |
| 376 | 20240806 | 135800 | 10403012200 | 47500 | 47600 | 47650 | 47450 | 1142 |
| 377 | 20240806 | 135700 | 10348722800 | 47600 | 47700 | 47700 | 47600 | 775 |
| 378 | 20240806 | 135600 | 10311774800 | 47700 | 47600 | 47800 | 47600 | 1711 |
| 379 | 20240806 | 135500 | 10230164350 | 47650 | 47650 | 47700 | 47600 | 507 |
| 380 | 20240806 | 135400 | 10206007300 | 47650 | 47450 | 47700 | 47450 | 889 |
| 381 | 20240806 | 135300 | 10163706750 | 47450 | 47450 | 47450 | 47400 | 185 |
| 382 | 20240806 | 135200 | 10154932150 | 47450 | 47450 | 47500 | 47400 | 143 |
| 383 | 20240806 | 135100 | 10148148650 | 47400 | 47500 | 47500 | 47400 | 140 |
| 384 | 20240806 | 135000 | 10141511250 | 47500 | 47450 | 47500 | 47400 | 272 |
| 385 | 20240806 | 134900 | 10128607850 | 47450 | 47500 | 47550 | 47400 | 105 |
| 386 | 20240806 | 134800 | 10123620750 | 47600 | 47550 | 47600 | 47400 | 931 |
| 387 | 20240806 | 134700 | 10079412350 | 47550 | 47600 | 47600 | 47550 | 147 |
| 388 | 20240806 | 134600 | 10072418650 | 47550 | 47650 | 47650 | 47550 | 400 |
| 389 | 20240806 | 134500 | 10053385600 | 47600 | 47600 | 47650 | 47550 | 283 |
| 390 | 20240806 | 134400 | 10039915000 | 47650 | 47650 | 47700 | 47600 | 46 |
| 391 | 20240806 | 134300 | 10037724350 | 47650 | 47650 | 47650 | 47600 | 168 |
| 392 | 20240806 | 134200 | 10029723350 | 47650 | 47650 | 47700 | 47550 | 139 |
| 393 | 20240806 | 134100 | 10023105100 | 47650 | 47700 | 47700 | 47600 | 181 |
| 394 | 20240806 | 134000 | 10014480000 | 47650 | 47600 | 47700 | 47550 | 206 |
| 395 | 20240806 | 133900 | 10004667150 | 47600 | 47600 | 47650 | 47550 | 326 |
| 396 | 20240806 | 133800 | 9989151300 | 47600 | 47600 | 47600 | 47550 | 314 |
| 397 | 20240806 | 133700 | 9974213250 | 47650 | 47600 | 47700 | 47600 | 473 |
| 398 | 20240806 | 133600 | 9951677850 | 47550 | 47500 | 47650 | 47500 | 123 |
| 399 | 20240806 | 133500 | 9945827750 | 47550 | 47500 | 47550 | 47400 | 1193 |
| 400 | 20240806 | 133400 | 9889204950 | 47500 | 47550 | 47550 | 47500 | 309 |
| 401 | 20240806 | 133300 | 9874517500 | 47550 | 47600 | 47600 | 47550 | 158 |
| 402 | 20240806 | 133200 | 9866999900 | 47650 | 47700 | 47700 | 47600 | 312 |
| 403 | 20240806 | 133100 | 9852139500 | 47700 | 47700 | 47700 | 47650 | 105 |
| 404 | 20240806 | 133000 | 9847134200 | 47700 | 47600 | 47700 | 47600 | 172 |
| 405 | 20240806 | 132900 | 9838941300 | 47650 | 47700 | 47700 | 47600 | 565 |
| 406 | 20240806 | 132800 | 9812014600 | 47750 | 47900 | 47900 | 47650 | 1088 |
| 407 | 20240806 | 132700 | 9760031450 | 47900 | 47850 | 47900 | 47800 | 74 |
| 408 | 20240806 | 132600 | 9756491950 | 47800 | 47850 | 47850 | 47800 | 56 |
| 409 | 20240806 | 132500 | 9753814750 | 47850 | 47900 | 47900 | 47800 | 175 |
| 410 | 20240806 | 132400 | 9745437400 | 47850 | 47900 | 47900 | 47850 | 157 |
| 411 | 20240806 | 132300 | 9737920050 | 47900 | 47850 | 47900 | 47850 | 104 |
| 412 | 20240806 | 132200 | 9732942150 | 47900 | 47850 | 47900 | 47850 | 105 |
| 413 | 20240806 | 132100 | 9727914450 | 47900 | 47850 | 47900 | 47850 | 102 |
| 414 | 20240806 | 132000 | 9723031850 | 47850 | 47900 | 47900 | 47850 | 129 |
| 415 | 20240806 | 131900 | 9716855500 | 47950 | 47900 | 47950 | 47850 | 742 |
| 416 | 20240806 | 131800 | 9681315650 | 47900 | 47900 | 47900 | 47850 | 156 |
| 417 | 20240806 | 131700 | 9673846200 | 47900 | 47850 | 47900 | 47850 | 627 |
| 418 | 20240806 | 131600 | 9643837100 | 47850 | 47800 | 47850 | 47700 | 148 |
| 419 | 20240806 | 131500 | 9636765650 | 47850 | 47800 | 47850 | 47800 | 63 |
| 420 | 20240806 | 131400 | 9633754050 | 47850 | 47800 | 47850 | 47750 | 66 |
| 421 | 20240806 | 131300 | 9630599650 | 47750 | 47850 | 47850 | 47700 | 180 |
| 422 | 20240806 | 131200 | 9622000000 | 47850 | 47850 | 47850 | 47700 | 179 |
| 423 | 20240806 | 131100 | 9613449600 | 47850 | 47850 | 47850 | 47800 | 80 |
| 424 | 20240806 | 131000 | 9609623600 | 47850 | 47850 | 47850 | 47800 | 79 |
| 425 | 20240806 | 130900 | 9605843750 | 47850 | 47700 | 47850 | 47700 | 110 |
| 426 | 20240806 | 130800 | 9600589050 | 47750 | 47850 | 47900 | 47750 | 808 |
| 427 | 20240806 | 130700 | 9561954450 | 47850 | 47850 | 47900 | 47800 | 168 |
| 428 | 20240806 | 130600 | 9553915600 | 47850 | 47850 | 47850 | 47800 | 415 |
| 429 | 20240806 | 130500 | 9534058300 | 47850 | 47850 | 47850 | 47800 | 69 |
| 430 | 20240806 | 130400 | 9530756700 | 47800 | 47850 | 47850 | 47800 | 72 |
| 431 | 20240806 | 130300 | 9527311600 | 47850 | 47800 | 47900 | 47800 | 85 |
| 432 | 20240806 | 130200 | 9523244400 | 47850 | 47850 | 47900 | 47800 | 56 |
| 433 | 20240806 | 130100 | 9520564700 | 47850 | 47850 | 47850 | 47800 | 216 |
| 434 | 20240806 | 130000 | 9510229350 | 47850 | 47850 | 47850 | 47800 | 231 |
| 435 | 20240806 | 125900 | 9499178450 | 47800 | 47800 | 47850 | 47800 | 34 |
| 436 | 20240806 | 125800 | 9497552850 | 47800 | 47900 | 47900 | 47800 | 459 |
| 437 | 20240806 | 125700 | 9475595900 | 47850 | 47850 | 47900 | 47850 | 49 |
| 438 | 20240806 | 125600 | 9473249950 | 47900 | 47850 | 47900 | 47850 | 60 |
| 439 | 20240806 | 125500 | 9470377400 | 47850 | 47850 | 47900 | 47800 | 123 |
| 440 | 20240806 | 125400 | 9464495950 | 47800 | 47900 | 47900 | 47800 | 186 |
| 441 | 20240806 | 125300 | 9455591250 | 47900 | 47900 | 47900 | 47850 | 74 |
| 442 | 20240806 | 125200 | 9452048300 | 47850 | 47900 | 47900 | 47850 | 238 |
| 443 | 20240806 | 125100 | 9440654900 | 47850 | 47850 | 47900 | 47850 | 22 |
| 444 | 20240806 | 125000 | 9439601600 | 47800 | 47800 | 47900 | 47700 | 1494 |
| 445 | 20240806 | 124900 | 9368117950 | 47800 | 47800 | 47800 | 47750 | 64 |
| 446 | 20240806 | 124800 | 9365059350 | 47800 | 47900 | 47900 | 47800 | 208 |
| 447 | 20240806 | 124700 | 9355108400 | 47900 | 47750 | 47900 | 47750 | 93 |
| 448 | 20240806 | 124600 | 9350660150 | 47800 | 47900 | 47950 | 47800 | 265 |
| 449 | 20240806 | 124500 | 9337972050 | 47950 | 47950 | 47950 | 47950 | 9 |
| 450 | 20240806 | 124400 | 9337540500 | 47900 | 47850 | 47950 | 47800 | 1524 |
| 451 | 20240806 | 124300 | 9264518050 | 47850 | 47750 | 47850 | 47750 | 72 |
| 452 | 20240806 | 124200 | 9261078000 | 47800 | 47900 | 47900 | 47800 | 467 |
| 453 | 20240806 | 124100 | 9238716750 | 47900 | 47850 | 47900 | 47800 | 270 |
| 454 | 20240806 | 124000 | 9225799300 | 47850 | 47850 | 47850 | 47750 | 128 |
| 455 | 20240806 | 123900 | 9219675100 | 47850 | 47850 | 47850 | 47800 | 234 |
| 456 | 20240806 | 123800 | 9208478250 | 47850 | 47850 | 47850 | 47800 | 1082 |
| 457 | 20240806 | 123700 | 9156708800 | 47800 | 47750 | 47850 | 47750 | 1052 |
| 458 | 20240806 | 123600 | 9106374250 | 47750 | 47700 | 47750 | 47700 | 45 |
| 459 | 20240806 | 123500 | 9104225850 | 47700 | 47700 | 47700 | 47600 | 77 |
| 460 | 20240806 | 123400 | 9100555200 | 47700 | 47700 | 47700 | 47650 | 216 |
| 461 | 20240806 | 123300 | 9090252050 | 47650 | 47650 | 47650 | 47650 | 9 |
| 462 | 20240806 | 123200 | 9089823200 | 47650 | 47700 | 47700 | 47600 | 35 |
| 463 | 20240806 | 123100 | 9088155150 | 47650 | 47700 | 47700 | 47600 | 24 |
| 464 | 20240806 | 123000 | 9087010950 | 47700 | 47700 | 47700 | 47650 | 140 |
| 465 | 20240806 | 122900 | 9080334050 | 47700 | 47650 | 47700 | 47650 | 36 |
| 466 | 20240806 | 122800 | 9078617300 | 47700 | 47700 | 47700 | 47650 | 515 |
| 467 | 20240806 | 122700 | 9054052000 | 47700 | 47650 | 47700 | 47600 | 28 |
| 468 | 20240806 | 122600 | 9052717750 | 47600 | 47700 | 47700 | 47600 | 37 |
| 469 | 20240806 | 122500 | 9050953800 | 47700 | 47700 | 47700 | 47600 | 13 |
| 470 | 20240806 | 122400 | 9050333950 | 47750 | 47800 | 47800 | 47750 | 145 |
| 471 | 20240806 | 122300 | 9043408600 | 47850 | 47850 | 47850 | 47800 | 123 |
| 472 | 20240806 | 122200 | 9037523100 | 47850 | 47750 | 47900 | 47700 | 1730 |
| 473 | 20240806 | 122100 | 8954823750 | 47750 | 47650 | 47750 | 47600 | 842 |
| 474 | 20240806 | 122000 | 8914690450 | 47650 | 47600 | 47650 | 47600 | 1403 |
| 475 | 20240806 | 121900 | 8847850750 | 47600 | 47500 | 47600 | 47500 | 228 |
| 476 | 20240806 | 121800 | 8837017650 | 47500 | 47550 | 47550 | 47500 | 104 |
| 477 | 20240806 | 121700 | 8832072500 | 47550 | 47500 | 47600 | 47500 | 320 |
| 478 | 20240806 | 121600 | 8816846850 | 47500 | 47400 | 47550 | 47400 | 1276 |
| 479 | 20240806 | 121500 | 8756259800 | 47400 | 47350 | 47400 | 47300 | 651 |
| 480 | 20240806 | 121400 | 8725418750 | 47350 | 47350 | 47350 | 47300 | 249 |
| 481 | 20240806 | 121300 | 8713635400 | 47350 | 47300 | 47350 | 47250 | 169 |
| 482 | 20240806 | 121200 | 8705644850 | 47300 | 47300 | 47350 | 47250 | 672 |
| 483 | 20240806 | 121100 | 8673854150 | 47250 | 47250 | 47300 | 47250 | 145 |
| 484 | 20240806 | 121000 | 8667000250 | 47200 | 47250 | 47250 | 47200 | 56 |
| 485 | 20240806 | 120900 | 8664356450 | 47200 | 47300 | 47300 | 47200 | 664 |
| 486 | 20240806 | 120800 | 8632952700 | 47300 | 47250 | 47300 | 47250 | 618 |
| 487 | 20240806 | 120700 | 8603727100 | 47250 | 47250 | 47250 | 47200 | 158 |
| 488 | 20240806 | 120600 | 8596268200 | 47200 | 47250 | 47250 | 47200 | 12 |
| 489 | 20240806 | 120500 | 8595701600 | 47200 | 47150 | 47250 | 47150 | 195 |
| 490 | 20240806 | 120400 | 8586495600 | 47200 | 47050 | 47200 | 47050 | 34 |
| 491 | 20240806 | 120300 | 8584895550 | 47050 | 47200 | 47200 | 47050 | 99 |
| 492 | 20240806 | 120200 | 8580231350 | 47150 | 47000 | 47150 | 47000 | 159 |
| 493 | 20240806 | 120100 | 8572747600 | 47000 | 47000 | 47000 | 46950 | 524 |
| 494 | 20240806 | 120000 | 8548144050 | 47000 | 47000 | 47050 | 46950 | 889 |
| 495 | 20240806 | 115900 | 8506360800 | 47000 | 47050 | 47100 | 47000 | 1021 |
| 496 | 20240806 | 115800 | 8458311500 | 47150 | 47050 | 47150 | 47000 | 1227 |
| 497 | 20240806 | 115700 | 8400582500 | 47100 | 47150 | 47200 | 47100 | 291 |
| 498 | 20240806 | 115600 | 8386874700 | 47150 | 47100 | 47150 | 47100 | 92 |
| 499 | 20240806 | 115500 | 8382536950 | 47150 | 47200 | 47250 | 47100 | 40 |
| 500 | 20240806 | 115400 | 8380650400 | 47250 | 47200 | 47250 | 47200 | 43 |
| 501 | 20240806 | 115300 | 8378620200 | 47200 | 47200 | 47250 | 47200 | 34 |
| 502 | 20240806 | 115200 | 8377015050 | 47150 | 47200 | 47200 | 47150 | 14 |
| 503 | 20240806 | 115100 | 8376354650 | 47200 | 47200 | 47200 | 47150 | 292 |
| 504 | 20240806 | 115000 | 8362572550 | 47200 | 47200 | 47250 | 47150 | 41 |
| 505 | 20240806 | 114900 | 8360637000 | 47150 | 47200 | 47250 | 47150 | 477 |
| 506 | 20240806 | 114800 | 8338122650 | 47200 | 47200 | 47250 | 47150 | 347 |
| 507 | 20240806 | 114700 | 8321744500 | 47200 | 47150 | 47200 | 47100 | 55 |
| 508 | 20240806 | 114600 | 8319151100 | 47150 | 47150 | 47150 | 47100 | 79 |
| 509 | 20240806 | 114500 | 8315426350 | 47150 | 47200 | 47200 | 47150 | 5 |
| 510 | 20240806 | 114400 | 8315190400 | 47200 | 47200 | 47250 | 47150 | 125 |
| 511 | 20240806 | 114300 | 8309286500 | 47200 | 47300 | 47350 | 47200 | 60 |
| 512 | 20240806 | 114200 | 8306450750 | 47300 | 47200 | 47300 | 47150 | 240 |
| 513 | 20240806 | 114100 | 8295118900 | 47200 | 47200 | 47200 | 47150 | 6 |
| 514 | 20240806 | 114000 | 8294835850 | 47200 | 47200 | 47200 | 47150 | 39 |
| 515 | 20240806 | 113900 | 8292995500 | 47200 | 47100 | 47200 | 47100 | 231 |
| 516 | 20240806 | 113800 | 8282113350 | 47100 | 47050 | 47100 | 47050 | 39 |
| 517 | 20240806 | 113700 | 8280278300 | 47050 | 47000 | 47050 | 47000 | 357 |
| 518 | 20240806 | 113600 | 8263482300 | 47050 | 47050 | 47050 | 46950 | 120 |
| 519 | 20240806 | 113500 | 8257841850 | 46950 | 47000 | 47050 | 46950 | 27 |
| 520 | 20240806 | 113400 | 8256572350 | 46950 | 47000 | 47050 | 46950 | 232 |
| 521 | 20240806 | 113300 | 8245668250 | 47050 | 46950 | 47050 | 46950 | 146 |
| 522 | 20240806 | 113200 | 8238810400 | 46900 | 47050 | 47050 | 46900 | 134 |
| 523 | 20240806 | 113100 | 8232516650 | 47000 | 46950 | 47000 | 46850 | 23 |
| 524 | 20240806 | 113000 | 8231437450 | 46900 | 47150 | 47150 | 46900 | 2533 |
| 525 | 20240806 | 112900 | 8112177450 | 47100 | 47100 | 47150 | 47100 | 142 |
| 526 | 20240806 | 112800 | 8105486950 | 47150 | 47000 | 47150 | 47000 | 566 |
| 527 | 20240806 | 112700 | 8078861600 | 47000 | 47000 | 47000 | 46850 | 19 |
| 528 | 20240806 | 112600 | 8077968750 | 47000 | 46850 | 47000 | 46800 | 498 |
| 529 | 20240806 | 112500 | 8054631800 | 46850 | 46850 | 46850 | 46800 | 34 |
| 530 | 20240806 | 112400 | 8053039200 | 46850 | 46850 | 46850 | 46800 | 436 |
| 531 | 20240806 | 112300 | 8032619300 | 46850 | 46800 | 46900 | 46800 | 129 |
| 532 | 20240806 | 112200 | 8026576950 | 46750 | 46800 | 46800 | 46750 | 248 |
| 533 | 20240806 | 112100 | 8014978100 | 46850 | 46850 | 46900 | 46800 | 787 |
| 534 | 20240806 | 112000 | 7978108550 | 46850 | 46950 | 46950 | 46850 | 679 |
| 535 | 20240806 | 111900 | 7946268450 | 46900 | 46950 | 47000 | 46900 | 64 |
| 536 | 20240806 | 111800 | 7943263700 | 46950 | 46950 | 47000 | 46950 | 78 |
| 537 | 20240806 | 111700 | 7939601400 | 46950 | 47000 | 47000 | 46950 | 10 |
| 538 | 20240806 | 111600 | 7939131450 | 47000 | 46900 | 47000 | 46900 | 116 |
| 539 | 20240806 | 111500 | 7933685750 | 46900 | 46850 | 46950 | 46850 | 78 |
| 540 | 20240806 | 111400 | 7930024100 | 46800 | 46750 | 46850 | 46750 | 283 |
| 541 | 20240806 | 111300 | 7916785200 | 46750 | 46750 | 46750 | 46700 | 236 |
| 542 | 20240806 | 111200 | 7905759250 | 46750 | 46900 | 47000 | 46750 | 252 |
| 543 | 20240806 | 111100 | 7893963950 | 46900 | 46900 | 47050 | 46900 | 13 |
| 544 | 20240806 | 111000 | 7893353400 | 46850 | 46850 | 47200 | 46800 | 1372 |
| 545 | 20240806 | 110900 | 7829045850 | 46900 | 47050 | 47100 | 46850 | 1777 |
| 546 | 20240806 | 110800 | 7745565850 | 47100 | 47200 | 47200 | 47100 | 445 |
| 547 | 20240806 | 110700 | 7724591850 | 47200 | 47250 | 47300 | 47200 | 64 |
| 548 | 20240806 | 110600 | 7721570150 | 47250 | 47200 | 47300 | 47200 | 39 |
| 549 | 20240806 | 110500 | 7719727300 | 47200 | 47400 | 47450 | 47200 | 121 |
| 550 | 20240806 | 110400 | 7714001400 | 47450 | 47550 | 47550 | 47400 | 840 |
| 551 | 20240806 | 110300 | 7674143100 | 47500 | 47350 | 47550 | 47350 | 3254 |
| 552 | 20240806 | 110200 | 7519825300 | 47400 | 47450 | 47550 | 47400 | 1262 |
| 553 | 20240806 | 110100 | 7459929850 | 47550 | 47300 | 47550 | 47300 | 2166 |
| 554 | 20240806 | 110000 | 7357183100 | 47350 | 47450 | 47500 | 47350 | 780 |
| 555 | 20240806 | 105900 | 7320203050 | 47400 | 47450 | 47500 | 47400 | 1108 |
| 556 | 20240806 | 105800 | 7267602700 | 47450 | 47400 | 47450 | 47400 | 666 |
| 557 | 20240806 | 105700 | 7236022100 | 47350 | 47350 | 47400 | 47300 | 244 |
| 558 | 20240806 | 105600 | 7224469050 | 47350 | 47250 | 47350 | 47250 | 502 |
| 559 | 20240806 | 105500 | 7200715050 | 47250 | 47150 | 47250 | 47150 | 132 |
| 560 | 20240806 | 105400 | 7194484850 | 47150 | 47200 | 47250 | 47100 | 726 |
| 561 | 20240806 | 105300 | 7160225400 | 47250 | 47250 | 47250 | 47200 | 527 |
| 562 | 20240806 | 105200 | 7135344350 | 47250 | 47200 | 47250 | 47150 | 130 |
| 563 | 20240806 | 105100 | 7129207600 | 47200 | 47200 | 47250 | 47150 | 132 |
| 564 | 20240806 | 105000 | 7122977450 | 47200 | 47150 | 47200 | 47100 | 1211 |
| 565 | 20240806 | 104900 | 7065879150 | 47150 | 47050 | 47200 | 47050 | 1340 |
| 566 | 20240806 | 104800 | 7002656050 | 47050 | 46800 | 47050 | 46800 | 1072 |
| 567 | 20240806 | 104700 | 6952446350 | 46800 | 46800 | 46800 | 46650 | 71 |
| 568 | 20240806 | 104600 | 6949127250 | 46850 | 46800 | 46850 | 46500 | 530 |
| 569 | 20240806 | 104500 | 6924437900 | 46800 | 46800 | 46800 | 46550 | 105 |
| 570 | 20240806 | 104400 | 6919542150 | 46850 | 46800 | 46850 | 46450 | 334 |
| 571 | 20240806 | 104300 | 6903930600 | 46800 | 46350 | 46800 | 46200 | 4108 |
| 572 | 20240806 | 104200 | 6713407250 | 46350 | 46550 | 46600 | 46350 | 2279 |
| 573 | 20240806 | 104100 | 6607470200 | 46550 | 46750 | 46750 | 46550 | 1405 |
| 574 | 20240806 | 104000 | 6541955200 | 46750 | 46750 | 46800 | 46700 | 576 |
| 575 | 20240806 | 103900 | 6515049650 | 46800 | 46950 | 47000 | 46750 | 3251 |
| 576 | 20240806 | 103800 | 6362620700 | 47000 | 47050 | 47050 | 47000 | 2101 |
| 577 | 20240806 | 103700 | 6263849500 | 47050 | 47150 | 47200 | 47050 | 420 |
| 578 | 20240806 | 103600 | 6244064300 | 47150 | 47200 | 47200 | 47150 | 399 |
| 579 | 20240806 | 103500 | 6225249100 | 47200 | 47200 | 47250 | 47150 | 680 |
| 580 | 20240806 | 103400 | 6193157450 | 47200 | 47150 | 47200 | 47150 | 48 |
| 581 | 20240806 | 103300 | 6190893850 | 47150 | 47000 | 47200 | 47000 | 879 |
| 582 | 20240806 | 103200 | 6149484600 | 47050 | 47200 | 47200 | 47050 | 913 |
| 583 | 20240806 | 103100 | 6106476300 | 47200 | 47450 | 47450 | 47200 | 1883 |
| 584 | 20240806 | 103000 | 6017444350 | 47450 | 47500 | 47500 | 47300 | 1900 |
| 585 | 20240806 | 102900 | 5927485750 | 47450 | 47550 | 47600 | 47450 | 1601 |
| 586 | 20240806 | 102800 | 5851396900 | 47550 | 47600 | 47600 | 47500 | 1331 |
| 587 | 20240806 | 102700 | 5788091250 | 47650 | 47650 | 47700 | 47600 | 1068 |
| 588 | 20240806 | 102600 | 5737200150 | 47700 | 47750 | 47750 | 47650 | 962 |
| 589 | 20240806 | 102500 | 5691296200 | 47800 | 47850 | 47850 | 47750 | 560 |
| 590 | 20240806 | 102400 | 5664531650 | 47850 | 47800 | 47900 | 47800 | 124 |
| 591 | 20240806 | 102300 | 5658595950 | 47800 | 47800 | 47850 | 47750 | 1723 |
| 592 | 20240806 | 102200 | 5576256650 | 47900 | 47850 | 47900 | 47800 | 242 |
| 593 | 20240806 | 102100 | 5564680100 | 47850 | 47850 | 47900 | 47750 | 332 |
| 594 | 20240806 | 102000 | 5548791300 | 47750 | 47800 | 47850 | 47750 | 642 |
| 595 | 20240806 | 101900 | 5518111850 | 47800 | 47900 | 47900 | 47700 | 1164 |
| 596 | 20240806 | 101800 | 5462502200 | 47900 | 47800 | 47900 | 47800 | 125 |
| 597 | 20240806 | 101700 | 5456519950 | 47850 | 47900 | 47900 | 47800 | 425 |
| 598 | 20240806 | 101600 | 5436186450 | 47900 | 48000 | 48000 | 47850 | 370 |
| 599 | 20240806 | 101500 | 5418461250 | 48000 | 47950 | 48000 | 47900 | 657 |
| 600 | 20240806 | 101400 | 5386959100 | 48000 | 48000 | 48050 | 48000 | 418 |
| 601 | 20240806 | 101300 | 5366894800 | 48050 | 47900 | 48050 | 47900 | 297 |
| 602 | 20240806 | 101200 | 5352651950 | 47900 | 47950 | 47950 | 47900 | 236 |
| 603 | 20240806 | 101100 | 5341339250 | 47900 | 48100 | 48100 | 47900 | 699 |
| 604 | 20240806 | 101000 | 5307793750 | 48100 | 48050 | 48100 | 48000 | 365 |
| 605 | 20240806 | 100900 | 5290255500 | 48050 | 48000 | 48100 | 48000 | 275 |
| 606 | 20240806 | 100800 | 5277047200 | 48000 | 48000 | 48000 | 47900 | 233 |
| 607 | 20240806 | 100700 | 5265878900 | 47950 | 48150 | 48150 | 47950 | 1109 |
| 608 | 20240806 | 100600 | 5212555200 | 48100 | 48100 | 48150 | 48100 | 1149 |
| 609 | 20240806 | 100500 | 5157279100 | 48050 | 48100 | 48100 | 48050 | 86 |
| 610 | 20240806 | 100400 | 5153143400 | 48100 | 48100 | 48100 | 48050 | 51 |
| 611 | 20240806 | 100300 | 5150690450 | 48100 | 48000 | 48100 | 47950 | 1372 |
| 612 | 20240806 | 100200 | 5084812500 | 47950 | 47950 | 48000 | 47900 | 168 |
| 613 | 20240806 | 100100 | 5076754500 | 47950 | 48000 | 48050 | 47900 | 1119 |
| 614 | 20240806 | 100000 | 5022997100 | 48000 | 48000 | 48000 | 47900 | 768 |
| 615 | 20240806 | 095900 | 4986139800 | 47900 | 47950 | 48000 | 47900 | 51 |
| 616 | 20240806 | 095800 | 4983693300 | 48000 | 48000 | 48000 | 47900 | 274 |
| 617 | 20240806 | 095700 | 4970551500 | 48050 | 47950 | 48050 | 47900 | 1690 |
| 618 | 20240806 | 095600 | 4889457050 | 47900 | 47900 | 47950 | 47850 | 1770 |
| 619 | 20240806 | 095500 | 4804663050 | 47850 | 47900 | 47900 | 47800 | 277 |
| 620 | 20240806 | 095400 | 4791396350 | 47900 | 47850 | 47900 | 47850 | 344 |
| 621 | 20240806 | 095300 | 4774933000 | 47850 | 47800 | 47900 | 47800 | 115 |
| 622 | 20240806 | 095200 | 4769430600 | 47800 | 47900 | 47900 | 47800 | 509 |
| 623 | 20240806 | 095100 | 4745072950 | 47900 | 47800 | 47900 | 47750 | 690 |
| 624 | 20240806 | 095000 | 4712076800 | 47800 | 47750 | 47800 | 47700 | 277 |
| 625 | 20240806 | 094900 | 4698847550 | 47700 | 47750 | 47750 | 47700 | 275 |
| 626 | 20240806 | 094800 | 4685716650 | 47750 | 47800 | 47850 | 47750 | 549 |
| 627 | 20240806 | 094700 | 4659472600 | 47800 | 47800 | 47850 | 47800 | 119 |
| 628 | 20240806 | 094600 | 4653782500 | 47800 | 47800 | 47850 | 47750 | 251 |
| 629 | 20240806 | 094500 | 4641782900 | 47750 | 47800 | 47800 | 47750 | 84 |
| 630 | 20240806 | 094400 | 4637769350 | 47750 | 47750 | 47800 | 47750 | 322 |
| 631 | 20240806 | 094300 | 4622392050 | 47800 | 47900 | 47900 | 47750 | 1049 |
| 632 | 20240806 | 094200 | 4572245700 | 47850 | 47900 | 47900 | 47850 | 56 |
| 633 | 20240806 | 094100 | 4569564300 | 47900 | 47850 | 47900 | 47850 | 103 |
| 634 | 20240806 | 094000 | 4564634300 | 47850 | 47900 | 47950 | 47850 | 362 |
| 635 | 20240806 | 093900 | 4547299250 | 47900 | 47850 | 47950 | 47750 | 153 |
| 636 | 20240806 | 093800 | 4539977200 | 47800 | 47800 | 47950 | 47700 | 1022 |
| 637 | 20240806 | 093700 | 4491141950 | 47800 | 47950 | 47950 | 47750 | 1551 |
| 638 | 20240806 | 093600 | 4416931600 | 47950 | 48000 | 48050 | 47950 | 487 |
| 639 | 20240806 | 093500 | 4393554100 | 48050 | 48050 | 48100 | 48000 | 1259 |
| 640 | 20240806 | 093400 | 4333051300 | 48050 | 48000 | 48050 | 48000 | 191 |
| 641 | 20240806 | 093300 | 4323876000 | 48050 | 48050 | 48050 | 48000 | 132 |
| 642 | 20240806 | 093200 | 4317538100 | 48050 | 47800 | 48050 | 47800 | 1221 |
| 643 | 20240806 | 093100 | 4258974300 | 47800 | 47850 | 47850 | 47750 | 350 |
| 644 | 20240806 | 093000 | 4242245400 | 47850 | 47900 | 47900 | 47850 | 84 |
| 645 | 20240806 | 092900 | 4238224100 | 47850 | 47800 | 47850 | 47650 | 1672 |
| 646 | 20240806 | 092800 | 4158448650 | 47800 | 47900 | 47900 | 47750 | 439 |
| 647 | 20240806 | 092700 | 4137439300 | 47850 | 47950 | 48000 | 47850 | 195 |
| 648 | 20240806 | 092600 | 4128089500 | 48000 | 48000 | 48000 | 47850 | 111 |
| 649 | 20240806 | 092500 | 4122768600 | 48000 | 48150 | 48150 | 47950 | 2464 |
| 650 | 20240806 | 092400 | 4004491950 | 48100 | 48100 | 48200 | 48050 | 3358 |
| 651 | 20240806 | 092300 | 3842813750 | 48050 | 48050 | 48150 | 48000 | 163 |
| 652 | 20240806 | 092200 | 3834975250 | 48100 | 48050 | 48150 | 48050 | 764 |
| 653 | 20240806 | 092100 | 3798230050 | 48050 | 48050 | 48150 | 48000 | 1080 |
| 654 | 20240806 | 092000 | 3746313700 | 48050 | 48050 | 48050 | 48000 | 337 |
| 655 | 20240806 | 091900 | 3730129450 | 48050 | 48050 | 48050 | 48000 | 224 |
| 656 | 20240806 | 091800 | 3719373400 | 48000 | 47950 | 48050 | 47800 | 955 |
| 657 | 20240806 | 091700 | 3673667300 | 47950 | 48200 | 48300 | 47950 | 1047 |
| 658 | 20240806 | 091600 | 3623334750 | 48200 | 47950 | 48300 | 47950 | 4555 |
| 659 | 20240806 | 091500 | 3404191800 | 47900 | 47950 | 48000 | 47900 | 315 |
| 660 | 20240806 | 091400 | 3389086800 | 47950 | 47950 | 48000 | 47900 | 614 |
| 661 | 20240806 | 091300 | 3359644050 | 47950 | 47900 | 48000 | 47750 | 1830 |
| 662 | 20240806 | 091200 | 3272034400 | 47900 | 47950 | 48150 | 47900 | 3571 |
| 663 | 20240806 | 091100 | 3100469850 | 47950 | 47300 | 47950 | 47250 | 4916 |
| 664 | 20240806 | 091000 | 2866436250 | 47250 | 47300 | 47350 | 47250 | 1278 |
| 665 | 20240806 | 090900 | 2805981950 | 47300 | 46700 | 47300 | 46700 | 2062 |
| 666 | 20240806 | 090800 | 2709032000 | 46700 | 46700 | 46750 | 46600 | 1823 |
| 667 | 20240806 | 090700 | 2623966900 | 46800 | 47100 | 47100 | 46700 | 4769 |
| 668 | 20240806 | 090600 | 2400132100 | 47100 | 47700 | 47700 | 47050 | 6071 |
| 669 | 20240806 | 090500 | 2112250900 | 47700 | 47600 | 47900 | 47550 | 8142 |
| 670 | 20240806 | 090400 | 1723409150 | 47600 | 47700 | 47700 | 47550 | 3789 |
| 671 | 20240806 | 090300 | 1543063650 | 47700 | 47850 | 47900 | 47600 | 1464 |
| 672 | 20240806 | 090200 | 1473221600 | 47900 | 47850 | 47900 | 47450 | 6281 |
| 673 | 20240806 | 090100 | 1173974200 | 47850 | 47300 | 47900 | 47050 | 9873 |
| 674 | 20240806 | 090000 | 704447600 | 47450 | 45950 | 47500 | 45950 | 15226 |