37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 203000 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 4334 |
| 3 | 20240805 | 202900 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 4 | 20240805 | 202800 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 5 | 20240805 | 202700 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 6 | 20240805 | 202600 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 7 | 20240805 | 202500 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 8 | 20240805 | 202400 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 9 | 20240805 | 202300 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 10 | 20240805 | 202200 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 11 | 20240805 | 202100 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 12 | 20240805 | 202000 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 13 | 20240805 | 201900 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 14 | 20240805 | 201800 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 15 | 20240805 | 201700 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 16 | 20240805 | 201600 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 17 | 20240805 | 201500 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 18 | 20240805 | 201400 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 19 | 20240805 | 201300 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 20 | 20240805 | 201200 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 21 | 20240805 | 201100 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 22 | 20240805 | 201000 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 23 | 20240805 | 200900 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 24 | 20240805 | 200800 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 25 | 20240805 | 200700 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 26 | 20240805 | 200600 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 27 | 20240805 | 200500 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 28 | 20240805 | 200400 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 29 | 20240805 | 200300 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 30 | 20240805 | 200200 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 31 | 20240805 | 200100 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 32 | 20240805 | 200000 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 4334 |
| 33 | 20240805 | 195900 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 34 | 20240805 | 195800 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 35 | 20240805 | 195700 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 36 | 20240805 | 195600 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 37 | 20240805 | 195500 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 38 | 20240805 | 195400 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 39 | 20240805 | 195300 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 40 | 20240805 | 195200 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 41 | 20240805 | 195100 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 42 | 20240805 | 195000 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 43 | 20240805 | 194900 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 44 | 20240805 | 194800 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 45 | 20240805 | 194700 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 46 | 20240805 | 194600 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 47 | 20240805 | 194500 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 48 | 20240805 | 194400 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 49 | 20240805 | 194300 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 50 | 20240805 | 194200 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 51 | 20240805 | 194100 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 52 | 20240805 | 194000 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 53 | 20240805 | 193900 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 54 | 20240805 | 193800 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 55 | 20240805 | 193700 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 56 | 20240805 | 193600 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 57 | 20240805 | 193500 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 58 | 20240805 | 193400 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 59 | 20240805 | 193300 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 60 | 20240805 | 193200 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 61 | 20240805 | 193100 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 62 | 20240805 | 193000 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 4334 |
| 63 | 20240805 | 192900 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 64 | 20240805 | 192800 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 65 | 20240805 | 192700 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 66 | 20240805 | 192600 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 67 | 20240805 | 192500 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 68 | 20240805 | 192400 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 69 | 20240805 | 192300 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 70 | 20240805 | 192200 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 71 | 20240805 | 192100 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 72 | 20240805 | 192000 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 73 | 20240805 | 191900 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 74 | 20240805 | 191800 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 75 | 20240805 | 191700 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 76 | 20240805 | 191600 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 77 | 20240805 | 191500 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 78 | 20240805 | 191400 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 79 | 20240805 | 191300 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 80 | 20240805 | 191200 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 81 | 20240805 | 191100 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 82 | 20240805 | 191000 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 83 | 20240805 | 190900 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 84 | 20240805 | 190800 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 85 | 20240805 | 190700 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 86 | 20240805 | 190600 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 87 | 20240805 | 190500 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 88 | 20240805 | 190400 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 89 | 20240805 | 190300 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 90 | 20240805 | 190200 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 91 | 20240805 | 190100 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 92 | 20240805 | 190000 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 4334 |
| 93 | 20240805 | 185900 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 94 | 20240805 | 185800 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 95 | 20240805 | 185700 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 96 | 20240805 | 185600 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 97 | 20240805 | 185500 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 98 | 20240805 | 185400 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 99 | 20240805 | 185300 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 100 | 20240805 | 185200 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 101 | 20240805 | 185100 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 102 | 20240805 | 185000 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 103 | 20240805 | 184900 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 104 | 20240805 | 184800 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 105 | 20240805 | 184700 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 106 | 20240805 | 184600 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 107 | 20240805 | 184500 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 108 | 20240805 | 184400 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 109 | 20240805 | 184300 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 110 | 20240805 | 184200 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 111 | 20240805 | 184100 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 112 | 20240805 | 184000 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 113 | 20240805 | 183900 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 114 | 20240805 | 183800 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 115 | 20240805 | 183700 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 116 | 20240805 | 183600 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 117 | 20240805 | 183500 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 118 | 20240805 | 183400 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 119 | 20240805 | 183300 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 120 | 20240805 | 183200 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 121 | 20240805 | 183100 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 122 | 20240805 | 183000 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 4334 |
| 123 | 20240805 | 182900 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 124 | 20240805 | 182800 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 125 | 20240805 | 182700 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 126 | 20240805 | 182600 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 127 | 20240805 | 182500 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 128 | 20240805 | 182400 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 129 | 20240805 | 182300 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 130 | 20240805 | 182200 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 131 | 20240805 | 182100 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 132 | 20240805 | 182000 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 133 | 20240805 | 181900 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 134 | 20240805 | 181800 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 135 | 20240805 | 181700 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 136 | 20240805 | 181600 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 137 | 20240805 | 181500 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 138 | 20240805 | 181400 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 139 | 20240805 | 181300 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 140 | 20240805 | 181200 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 141 | 20240805 | 181100 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 142 | 20240805 | 181000 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 143 | 20240805 | 180900 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 144 | 20240805 | 180800 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 145 | 20240805 | 180700 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 146 | 20240805 | 180600 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 147 | 20240805 | 180500 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 148 | 20240805 | 180400 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 149 | 20240805 | 180300 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 150 | 20240805 | 180200 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 151 | 20240805 | 180100 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 152 | 20240805 | 180000 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 4334 |
| 153 | 20240805 | 175900 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 154 | 20240805 | 175800 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 155 | 20240805 | 175700 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 156 | 20240805 | 175600 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 157 | 20240805 | 175500 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 158 | 20240805 | 175400 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 159 | 20240805 | 175300 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 160 | 20240805 | 175200 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 161 | 20240805 | 175100 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 162 | 20240805 | 175000 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 163 | 20240805 | 174900 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 164 | 20240805 | 174800 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 165 | 20240805 | 174700 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 166 | 20240805 | 174600 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 167 | 20240805 | 174500 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 168 | 20240805 | 174400 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 169 | 20240805 | 174300 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 170 | 20240805 | 174200 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 171 | 20240805 | 174100 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 172 | 20240805 | 174000 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 173 | 20240805 | 173900 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 174 | 20240805 | 173800 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 175 | 20240805 | 173700 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 176 | 20240805 | 173600 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 177 | 20240805 | 173500 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 178 | 20240805 | 173400 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 179 | 20240805 | 173300 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 180 | 20240805 | 173200 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 181 | 20240805 | 173100 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 182 | 20240805 | 173000 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 4334 |
| 183 | 20240805 | 172900 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 184 | 20240805 | 172800 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 185 | 20240805 | 172700 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 186 | 20240805 | 172600 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 187 | 20240805 | 172500 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 188 | 20240805 | 172400 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 189 | 20240805 | 172300 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 190 | 20240805 | 172200 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 191 | 20240805 | 172100 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 192 | 20240805 | 172000 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 193 | 20240805 | 171900 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 194 | 20240805 | 171800 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 195 | 20240805 | 171700 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 196 | 20240805 | 171600 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 197 | 20240805 | 171500 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 198 | 20240805 | 171400 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 199 | 20240805 | 171300 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 200 | 20240805 | 171200 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 201 | 20240805 | 171100 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 202 | 20240805 | 171000 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 203 | 20240805 | 170900 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 204 | 20240805 | 170800 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 205 | 20240805 | 170700 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 206 | 20240805 | 170600 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 207 | 20240805 | 170500 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 208 | 20240805 | 170400 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 209 | 20240805 | 170300 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 210 | 20240805 | 170200 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 211 | 20240805 | 170100 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 212 | 20240805 | 170000 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 4334 |
| 213 | 20240805 | 165900 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 214 | 20240805 | 165800 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 215 | 20240805 | 165700 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 216 | 20240805 | 165600 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 217 | 20240805 | 165500 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 218 | 20240805 | 165400 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 219 | 20240805 | 165300 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 220 | 20240805 | 165200 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 221 | 20240805 | 165100 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 222 | 20240805 | 165000 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 223 | 20240805 | 164900 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 224 | 20240805 | 164800 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 225 | 20240805 | 164700 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 226 | 20240805 | 164600 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 227 | 20240805 | 164500 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 228 | 20240805 | 164400 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 229 | 20240805 | 164300 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 230 | 20240805 | 164200 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 231 | 20240805 | 164100 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 232 | 20240805 | 164000 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 233 | 20240805 | 163900 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 234 | 20240805 | 163800 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 235 | 20240805 | 163700 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 236 | 20240805 | 163600 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 237 | 20240805 | 163500 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 238 | 20240805 | 163400 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 239 | 20240805 | 163300 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 240 | 20240805 | 163200 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 241 | 20240805 | 163100 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 242 | 20240805 | 163000 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 4334 |
| 243 | 20240805 | 162900 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 244 | 20240805 | 162800 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 245 | 20240805 | 162700 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 246 | 20240805 | 162600 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 247 | 20240805 | 162500 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 248 | 20240805 | 162400 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 249 | 20240805 | 162300 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 250 | 20240805 | 162200 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 251 | 20240805 | 162100 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 252 | 20240805 | 162000 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 253 | 20240805 | 161900 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 254 | 20240805 | 161800 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 255 | 20240805 | 161700 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 256 | 20240805 | 161600 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 257 | 20240805 | 161500 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 258 | 20240805 | 161400 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 259 | 20240805 | 161300 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 260 | 20240805 | 161200 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 261 | 20240805 | 161100 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 262 | 20240805 | 161000 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 263 | 20240805 | 160900 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 264 | 20240805 | 160800 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 265 | 20240805 | 160700 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 266 | 20240805 | 160600 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 267 | 20240805 | 160500 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 268 | 20240805 | 160400 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 269 | 20240805 | 160300 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 270 | 20240805 | 160200 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 271 | 20240805 | 160100 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 272 | 20240805 | 160000 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 4334 |
| 273 | 20240805 | 155900 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 274 | 20240805 | 155800 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 275 | 20240805 | 155700 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 276 | 20240805 | 155600 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 277 | 20240805 | 155500 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 278 | 20240805 | 155400 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 279 | 20240805 | 155300 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 280 | 20240805 | 155200 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 281 | 20240805 | 155100 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 282 | 20240805 | 155000 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 283 | 20240805 | 154900 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 284 | 20240805 | 154800 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 285 | 20240805 | 154700 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 286 | 20240805 | 154600 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 287 | 20240805 | 154500 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 288 | 20240805 | 154400 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 289 | 20240805 | 154300 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 290 | 20240805 | 154200 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 291 | 20240805 | 154100 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 292 | 20240805 | 154000 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 293 | 20240805 | 153900 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 294 | 20240805 | 153800 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 295 | 20240805 | 153700 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 296 | 20240805 | 153600 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 297 | 20240805 | 153500 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 298 | 20240805 | 153400 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 299 | 20240805 | 153300 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 300 | 20240805 | 153200 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 301 | 20240805 | 153100 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 0 |
| 302 | 20240805 | 153000 | 12518702900 | 44900 | 44900 | 44900 | 44900 | 8668 |
| 303 | 20240805 | 152900 | 12324106300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 304 | 20240805 | 152800 | 12324106300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 305 | 20240805 | 152700 | 12324106300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 306 | 20240805 | 152600 | 12324106300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 307 | 20240805 | 152500 | 12324106300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 308 | 20240805 | 152400 | 12324106300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 309 | 20240805 | 152300 | 12324106300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 310 | 20240805 | 152200 | 12324106300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 311 | 20240805 | 152100 | 12324106300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 312 | 20240805 | 152000 | 12324106300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 313 | 20240805 | 151900 | 12324106300 | 45350 | 45000 | 45350 | 44850 | 1505 |
| 314 | 20240805 | 151800 | 12256317600 | 45000 | 45000 | 45300 | 44650 | 912 |
| 315 | 20240805 | 151700 | 12215386150 | 44700 | 44900 | 45300 | 44650 | 812 |
| 316 | 20240805 | 151600 | 12178893100 | 44900 | 44800 | 45000 | 44450 | 447 |
| 317 | 20240805 | 151500 | 12158843050 | 44450 | 44000 | 44800 | 44000 | 1561 |
| 318 | 20240805 | 151400 | 12089505200 | 44350 | 44000 | 44350 | 44000 | 1172 |
| 319 | 20240805 | 151300 | 12037750550 | 44350 | 44000 | 44400 | 44000 | 1792 |
| 320 | 20240805 | 151200 | 11958755400 | 44000 | 44200 | 44450 | 44000 | 1933 |
| 321 | 20240805 | 151100 | 11873498000 | 44200 | 44250 | 44500 | 44200 | 1822 |
| 322 | 20240805 | 151000 | 11792865700 | 44250 | 44250 | 44500 | 44200 | 549 |
| 323 | 20240805 | 150900 | 11768548000 | 44250 | 44350 | 44750 | 44200 | 2167 |
| 324 | 20240805 | 150800 | 11672545950 | 44350 | 44300 | 44800 | 44300 | 617 |
| 325 | 20240805 | 150700 | 11645110550 | 44500 | 44250 | 44750 | 44250 | 1558 |
| 326 | 20240805 | 150600 | 11575923250 | 44250 | 44750 | 44800 | 44250 | 2597 |
| 327 | 20240805 | 150500 | 11460094300 | 44750 | 45100 | 45350 | 44750 | 1531 |
| 328 | 20240805 | 150400 | 11391144700 | 45150 | 45000 | 45350 | 45000 | 338 |
| 329 | 20240805 | 150300 | 11375879800 | 45000 | 44750 | 45200 | 44750 | 401 |
| 330 | 20240805 | 150200 | 11357822300 | 44750 | 44750 | 45050 | 44700 | 368 |
| 331 | 20240805 | 150100 | 11341306800 | 44750 | 44500 | 45000 | 44500 | 513 |
| 332 | 20240805 | 150000 | 11318318100 | 44500 | 44400 | 44800 | 44400 | 462 |
| 333 | 20240805 | 145900 | 11297730150 | 44550 | 44250 | 44750 | 44250 | 392 |
| 334 | 20240805 | 145800 | 11280285850 | 44200 | 43800 | 44500 | 43750 | 1570 |
| 335 | 20240805 | 145700 | 11211051050 | 43800 | 43700 | 44050 | 43700 | 1401 |
| 336 | 20240805 | 145600 | 11149528150 | 43700 | 44050 | 44100 | 43700 | 878 |
| 337 | 20240805 | 145500 | 11110947850 | 44050 | 43900 | 44200 | 43900 | 2131 |
| 338 | 20240805 | 145400 | 11017188250 | 43950 | 43700 | 44150 | 43650 | 787 |
| 339 | 20240805 | 145300 | 10982623700 | 43700 | 43850 | 44200 | 43550 | 2069 |
| 340 | 20240805 | 145200 | 10892035150 | 43850 | 44300 | 44400 | 43500 | 4309 |
| 341 | 20240805 | 145100 | 10702928800 | 44300 | 44400 | 44550 | 44100 | 1944 |
| 342 | 20240805 | 145000 | 10616686700 | 44400 | 44750 | 44800 | 44400 | 1838 |
| 343 | 20240805 | 144900 | 10534790350 | 44750 | 44800 | 44800 | 44600 | 470 |
| 344 | 20240805 | 144800 | 10513760050 | 44850 | 44900 | 45050 | 44850 | 323 |
| 345 | 20240805 | 144700 | 10499249600 | 44900 | 45050 | 45150 | 44700 | 777 |
| 346 | 20240805 | 144600 | 10464282800 | 45100 | 45150 | 45250 | 45000 | 1419 |
| 347 | 20240805 | 144500 | 10400317150 | 45150 | 45000 | 45300 | 44950 | 1191 |
| 348 | 20240805 | 144400 | 10346600650 | 44950 | 44850 | 45000 | 44500 | 2237 |
| 349 | 20240805 | 144300 | 10246655450 | 44800 | 45150 | 45150 | 44800 | 111 |
| 350 | 20240805 | 144200 | 10241678600 | 45150 | 45050 | 45150 | 44800 | 672 |
| 351 | 20240805 | 144100 | 10211451050 | 45050 | 45100 | 45300 | 45000 | 2652 |
| 352 | 20240805 | 144000 | 10092004600 | 45100 | 45350 | 45450 | 45050 | 835 |
| 353 | 20240805 | 143900 | 10054286950 | 45050 | 45500 | 45550 | 45050 | 1687 |
| 354 | 20240805 | 143800 | 9977560600 | 45500 | 44700 | 45750 | 44700 | 939 |
| 355 | 20240805 | 143700 | 9934984950 | 44700 | 43250 | 44700 | 43250 | 7764 |
| 356 | 20240805 | 143600 | 9595629450 | 43000 | 43000 | 43000 | 43000 | 0 |
| 357 | 20240805 | 143500 | 9595629450 | 43000 | 45350 | 45350 | 43000 | 856 |
| 358 | 20240805 | 143400 | 9557173900 | 45400 | 45850 | 45850 | 45400 | 3304 |
| 359 | 20240805 | 143300 | 9406596150 | 45850 | 45900 | 45900 | 45850 | 183 |
| 360 | 20240805 | 143200 | 9398203600 | 45900 | 45950 | 46000 | 45900 | 926 |
| 361 | 20240805 | 143100 | 9355661350 | 46000 | 46000 | 46050 | 45900 | 2289 |
| 362 | 20240805 | 143000 | 9250382500 | 46050 | 46200 | 46200 | 46050 | 1001 |
| 363 | 20240805 | 142900 | 9204214250 | 46200 | 46200 | 46250 | 46150 | 326 |
| 364 | 20240805 | 142800 | 9189156500 | 46150 | 46150 | 46250 | 46150 | 323 |
| 365 | 20240805 | 142700 | 9174248050 | 46150 | 46300 | 46350 | 46150 | 699 |
| 366 | 20240805 | 142600 | 9141939350 | 46300 | 46400 | 46400 | 46250 | 2756 |
| 367 | 20240805 | 142500 | 9014151050 | 46400 | 46400 | 46400 | 46400 | 0 |
| 368 | 20240805 | 142400 | 9014151050 | 46400 | 46400 | 46400 | 46400 | 0 |
| 369 | 20240805 | 142300 | 9014151050 | 46400 | 46400 | 46400 | 46400 | 0 |
| 370 | 20240805 | 142200 | 9014151050 | 46400 | 46400 | 46400 | 46400 | 0 |
| 371 | 20240805 | 142100 | 9014151050 | 46400 | 46400 | 46400 | 46400 | 0 |
| 372 | 20240805 | 142000 | 9014151050 | 46400 | 46400 | 46400 | 46400 | 0 |
| 373 | 20240805 | 141900 | 9014151050 | 46400 | 46400 | 46400 | 46400 | 0 |
| 374 | 20240805 | 141800 | 9014151050 | 46400 | 46400 | 46400 | 46400 | 0 |
| 375 | 20240805 | 141700 | 9014151050 | 46400 | 46400 | 46400 | 46400 | 0 |
| 376 | 20240805 | 141600 | 9014151050 | 46400 | 46400 | 46400 | 46400 | 0 |
| 377 | 20240805 | 141500 | 9014151050 | 46400 | 46400 | 46400 | 46400 | 0 |
| 378 | 20240805 | 141400 | 9014151050 | 46400 | 46400 | 46400 | 46400 | 0 |
| 379 | 20240805 | 141300 | 9014151050 | 46400 | 46400 | 46400 | 46400 | 0 |
| 380 | 20240805 | 141200 | 9014151050 | 46400 | 46400 | 46400 | 46400 | 0 |
| 381 | 20240805 | 141100 | 9014151050 | 46400 | 46400 | 46400 | 46400 | 0 |
| 382 | 20240805 | 141000 | 9014151050 | 46400 | 46400 | 46400 | 46400 | 0 |
| 383 | 20240805 | 140900 | 9014151050 | 46400 | 46400 | 46400 | 46400 | 0 |
| 384 | 20240805 | 140800 | 9014151050 | 46400 | 46400 | 46400 | 46400 | 0 |
| 385 | 20240805 | 140700 | 9014151050 | 46400 | 46400 | 46400 | 46400 | 0 |
| 386 | 20240805 | 140600 | 9014151050 | 46400 | 46400 | 46400 | 46400 | 0 |
| 387 | 20240805 | 140500 | 9014151050 | 46400 | 46400 | 46400 | 46400 | 0 |
| 388 | 20240805 | 140400 | 9014151050 | 46400 | 46400 | 46400 | 46400 | 0 |
| 389 | 20240805 | 140300 | 9014151050 | 46400 | 46400 | 46400 | 46400 | 0 |
| 390 | 20240805 | 140200 | 9014151050 | 46400 | 46400 | 46400 | 46400 | 0 |
| 391 | 20240805 | 140100 | 9014151050 | 46400 | 46400 | 46400 | 46400 | 0 |
| 392 | 20240805 | 140000 | 9014151050 | 46400 | 46400 | 46400 | 46400 | 0 |
| 393 | 20240805 | 135900 | 9014151050 | 46400 | 46400 | 46400 | 46400 | 0 |
| 394 | 20240805 | 135800 | 9014151050 | 46400 | 46400 | 46400 | 46400 | 0 |
| 395 | 20240805 | 135700 | 9014151050 | 46400 | 46400 | 46400 | 46400 | 0 |
| 396 | 20240805 | 135600 | 9014151050 | 46400 | 46400 | 46400 | 46400 | 0 |
| 397 | 20240805 | 135500 | 9014151050 | 46400 | 46550 | 46550 | 46400 | 2158 |
| 398 | 20240805 | 135400 | 8913977000 | 46500 | 46550 | 46550 | 46500 | 72 |
| 399 | 20240805 | 135300 | 8910627300 | 46550 | 46600 | 46600 | 46500 | 116 |
| 400 | 20240805 | 135200 | 8905226300 | 46600 | 46650 | 46700 | 46500 | 134 |
| 401 | 20240805 | 135100 | 8898975550 | 46550 | 46700 | 46750 | 46550 | 194 |
| 402 | 20240805 | 135000 | 8889920350 | 46700 | 46650 | 46700 | 46450 | 603 |
| 403 | 20240805 | 134900 | 8861853950 | 46700 | 46550 | 46700 | 46550 | 135 |
| 404 | 20240805 | 134800 | 8855553650 | 46500 | 46550 | 46550 | 46500 | 170 |
| 405 | 20240805 | 134700 | 8847648550 | 46500 | 46700 | 46700 | 46500 | 242 |
| 406 | 20240805 | 134600 | 8836381200 | 46700 | 46550 | 46700 | 46550 | 294 |
| 407 | 20240805 | 134500 | 8822674300 | 46550 | 46400 | 46550 | 46400 | 92 |
| 408 | 20240805 | 134400 | 8818400100 | 46600 | 46650 | 46650 | 46400 | 144 |
| 409 | 20240805 | 134300 | 8811696100 | 46600 | 46550 | 46600 | 46450 | 215 |
| 410 | 20240805 | 134200 | 8801683500 | 46400 | 46600 | 46600 | 46400 | 255 |
| 411 | 20240805 | 134100 | 8789827750 | 46600 | 46600 | 46650 | 46550 | 328 |
| 412 | 20240805 | 134000 | 8774534450 | 46600 | 46500 | 46650 | 46500 | 186 |
| 413 | 20240805 | 133900 | 8765873900 | 46500 | 46600 | 46600 | 46500 | 231 |
| 414 | 20240805 | 133800 | 8755119450 | 46600 | 46550 | 46650 | 46550 | 135 |
| 415 | 20240805 | 133700 | 8748830900 | 46500 | 46600 | 46650 | 46500 | 206 |
| 416 | 20240805 | 133600 | 8739231050 | 46600 | 46500 | 46600 | 46500 | 132 |
| 417 | 20240805 | 133500 | 8733088250 | 46400 | 46500 | 46500 | 46400 | 239 |
| 418 | 20240805 | 133400 | 8721982300 | 46500 | 46550 | 46600 | 46500 | 38 |
| 419 | 20240805 | 133300 | 8720213550 | 46500 | 46600 | 46600 | 46450 | 119 |
| 420 | 20240805 | 133200 | 8714680600 | 46600 | 46500 | 46650 | 46500 | 472 |
| 421 | 20240805 | 133100 | 8692710050 | 46500 | 46400 | 46500 | 46400 | 195 |
| 422 | 20240805 | 133000 | 8683661950 | 46400 | 46450 | 46500 | 46400 | 219 |
| 423 | 20240805 | 132900 | 8673493300 | 46500 | 46450 | 46650 | 46450 | 164 |
| 424 | 20240805 | 132800 | 8665864950 | 46550 | 46500 | 46600 | 46500 | 33 |
| 425 | 20240805 | 132700 | 8664328850 | 46650 | 46400 | 46650 | 46300 | 1656 |
| 426 | 20240805 | 132600 | 8587593500 | 46400 | 46500 | 46500 | 46400 | 93 |
| 427 | 20240805 | 132500 | 8583275400 | 46500 | 46500 | 46650 | 46350 | 2212 |
| 428 | 20240805 | 132400 | 8480577650 | 46500 | 46700 | 46750 | 46500 | 1857 |
| 429 | 20240805 | 132300 | 8394042250 | 46700 | 46700 | 46750 | 46700 | 204 |
| 430 | 20240805 | 132200 | 8384509900 | 46700 | 46700 | 46750 | 46700 | 86 |
| 431 | 20240805 | 132100 | 8380492500 | 46700 | 46750 | 46750 | 46700 | 135 |
| 432 | 20240805 | 132000 | 8374187400 | 46750 | 46750 | 46800 | 46750 | 167 |
| 433 | 20240805 | 131900 | 8366379950 | 46750 | 46800 | 46800 | 46750 | 340 |
| 434 | 20240805 | 131800 | 8350474350 | 46850 | 46800 | 46850 | 46800 | 131 |
| 435 | 20240805 | 131700 | 8344343100 | 46800 | 46800 | 46850 | 46800 | 38 |
| 436 | 20240805 | 131600 | 8342564600 | 46800 | 46850 | 46850 | 46800 | 278 |
| 437 | 20240805 | 131500 | 8329544350 | 46900 | 46900 | 46900 | 46850 | 385 |
| 438 | 20240805 | 131400 | 8311500500 | 46900 | 46850 | 46900 | 46850 | 111 |
| 439 | 20240805 | 131300 | 8306296600 | 46900 | 46800 | 47000 | 46800 | 420 |
| 440 | 20240805 | 131200 | 8286620600 | 46800 | 46950 | 46950 | 46800 | 202 |
| 441 | 20240805 | 131100 | 8277151850 | 46950 | 47050 | 47100 | 46950 | 1866 |
| 442 | 20240805 | 131000 | 8189453500 | 47000 | 47050 | 47050 | 47000 | 660 |
| 443 | 20240805 | 130900 | 8158414900 | 47050 | 47000 | 47050 | 47000 | 466 |
| 444 | 20240805 | 130800 | 8136489650 | 47000 | 47050 | 47050 | 47000 | 123 |
| 445 | 20240805 | 130700 | 8130706750 | 47100 | 47100 | 47100 | 47050 | 80 |
| 446 | 20240805 | 130600 | 8126941550 | 47100 | 47100 | 47150 | 47100 | 66 |
| 447 | 20240805 | 130500 | 8123832250 | 47150 | 47000 | 47150 | 47000 | 192 |
| 448 | 20240805 | 130400 | 8114792900 | 47000 | 47100 | 47150 | 46950 | 1165 |
| 449 | 20240805 | 130300 | 8059995550 | 47050 | 47050 | 47100 | 47050 | 148 |
| 450 | 20240805 | 130200 | 8053031450 | 47100 | 47050 | 47100 | 47050 | 102 |
| 451 | 20240805 | 130100 | 8048229450 | 47050 | 47050 | 47050 | 47000 | 209 |
| 452 | 20240805 | 130000 | 8038403800 | 47100 | 47100 | 47150 | 47000 | 379 |
| 453 | 20240805 | 125900 | 8020566800 | 47100 | 47150 | 47150 | 47100 | 432 |
| 454 | 20240805 | 125800 | 8000203550 | 47100 | 47150 | 47200 | 47100 | 400 |
| 455 | 20240805 | 125700 | 7981335000 | 47100 | 47250 | 47250 | 47100 | 195 |
| 456 | 20240805 | 125600 | 7972138700 | 47150 | 47150 | 47150 | 47150 | 293 |
| 457 | 20240805 | 125500 | 7958323750 | 47250 | 47200 | 47250 | 47150 | 77 |
| 458 | 20240805 | 125400 | 7954690700 | 47250 | 47050 | 47250 | 47050 | 282 |
| 459 | 20240805 | 125300 | 7941394100 | 47050 | 47100 | 47200 | 47050 | 164 |
| 460 | 20240805 | 125200 | 7933671450 | 47050 | 47000 | 47050 | 47000 | 243 |
| 461 | 20240805 | 125100 | 7922243500 | 47000 | 47000 | 47050 | 47000 | 261 |
| 462 | 20240805 | 125000 | 7909974750 | 47000 | 47100 | 47100 | 47000 | 156 |
| 463 | 20240805 | 124900 | 7902641050 | 47100 | 47050 | 47100 | 47050 | 200 |
| 464 | 20240805 | 124800 | 7893227000 | 47100 | 47100 | 47150 | 47050 | 277 |
| 465 | 20240805 | 124700 | 7880183700 | 47050 | 47050 | 47150 | 47000 | 89 |
| 466 | 20240805 | 124600 | 7875995850 | 47100 | 47100 | 47150 | 47100 | 380 |
| 467 | 20240805 | 124500 | 7858094550 | 47100 | 47100 | 47150 | 47100 | 151 |
| 468 | 20240805 | 124400 | 7850978200 | 47200 | 47100 | 47250 | 47100 | 370 |
| 469 | 20240805 | 124300 | 7833517900 | 47100 | 47200 | 47200 | 47050 | 77 |
| 470 | 20240805 | 124200 | 7829888500 | 47150 | 47250 | 47300 | 47150 | 204 |
| 471 | 20240805 | 124100 | 7820254200 | 47150 | 47200 | 47200 | 47050 | 180 |
| 472 | 20240805 | 124000 | 7811774450 | 47200 | 47250 | 47250 | 47050 | 113 |
| 473 | 20240805 | 123900 | 7806442350 | 47350 | 47200 | 47350 | 47200 | 637 |
| 474 | 20240805 | 123800 | 7776320050 | 47150 | 47000 | 47150 | 47000 | 261 |
| 475 | 20240805 | 123700 | 7764038800 | 47050 | 47000 | 47050 | 47000 | 225 |
| 476 | 20240805 | 123600 | 7753463400 | 47100 | 47150 | 47200 | 47000 | 692 |
| 477 | 20240805 | 123500 | 7720858500 | 47100 | 47000 | 47100 | 47000 | 425 |
| 478 | 20240805 | 123400 | 7700876200 | 47000 | 47100 | 47100 | 47000 | 154 |
| 479 | 20240805 | 123300 | 7693629000 | 47100 | 47100 | 47100 | 47050 | 20 |
| 480 | 20240805 | 123200 | 7692687700 | 47150 | 47100 | 47150 | 47050 | 185 |
| 481 | 20240805 | 123100 | 7683975050 | 47100 | 47100 | 47200 | 47100 | 97 |
| 482 | 20240805 | 123000 | 7679401500 | 47150 | 47100 | 47150 | 47050 | 152 |
| 483 | 20240805 | 122900 | 7672243800 | 47150 | 47150 | 47200 | 47100 | 114 |
| 484 | 20240805 | 122800 | 7666870900 | 47100 | 47150 | 47150 | 47050 | 72 |
| 485 | 20240805 | 122700 | 7663478550 | 47150 | 47150 | 47150 | 47100 | 88 |
| 486 | 20240805 | 122600 | 7659331250 | 47200 | 47100 | 47200 | 47100 | 109 |
| 487 | 20240805 | 122500 | 7654192250 | 47100 | 47100 | 47150 | 47050 | 258 |
| 488 | 20240805 | 122400 | 7642040900 | 47100 | 47050 | 47100 | 47000 | 236 |
| 489 | 20240805 | 122300 | 7630940600 | 47000 | 47050 | 47050 | 47000 | 270 |
| 490 | 20240805 | 122200 | 7618246800 | 47000 | 47000 | 47050 | 47000 | 455 |
| 491 | 20240805 | 122100 | 7596860550 | 47050 | 47100 | 47100 | 47000 | 248 |
| 492 | 20240805 | 122000 | 7585196150 | 47100 | 47050 | 47150 | 47000 | 631 |
| 493 | 20240805 | 121900 | 7555499600 | 47000 | 47000 | 47050 | 47000 | 174 |
| 494 | 20240805 | 121800 | 7547319650 | 47050 | 47100 | 47100 | 47050 | 52 |
| 495 | 20240805 | 121700 | 7544872850 | 47050 | 47050 | 47100 | 47050 | 101 |
| 496 | 20240805 | 121600 | 7540117900 | 47100 | 47200 | 47200 | 47100 | 107 |
| 497 | 20240805 | 121500 | 7535075800 | 47150 | 47200 | 47200 | 47150 | 281 |
| 498 | 20240805 | 121400 | 7521818500 | 47200 | 47150 | 47250 | 47050 | 32 |
| 499 | 20240805 | 121300 | 7520310850 | 47200 | 47050 | 47250 | 47000 | 1734 |
| 500 | 20240805 | 121200 | 7438621950 | 47000 | 47050 | 47050 | 46900 | 413 |
| 501 | 20240805 | 121100 | 7419212450 | 47050 | 47050 | 47050 | 47000 | 70 |
| 502 | 20240805 | 121000 | 7415921350 | 47050 | 47000 | 47050 | 46850 | 1289 |
| 503 | 20240805 | 120900 | 7355430200 | 47000 | 46600 | 47050 | 46600 | 1682 |
| 504 | 20240805 | 120800 | 7276569750 | 46550 | 46600 | 46600 | 46550 | 99 |
| 505 | 20240805 | 120700 | 7271960000 | 46600 | 46550 | 46650 | 46550 | 166 |
| 506 | 20240805 | 120600 | 7264226250 | 46550 | 46600 | 46650 | 46550 | 325 |
| 507 | 20240805 | 120500 | 7249082650 | 46600 | 46700 | 46700 | 46600 | 2196 |
| 508 | 20240805 | 120400 | 7146703550 | 46700 | 46650 | 46700 | 46650 | 145 |
| 509 | 20240805 | 120300 | 7139936850 | 46750 | 46800 | 46800 | 46650 | 477 |
| 510 | 20240805 | 120200 | 7117650950 | 46800 | 46850 | 46850 | 46800 | 97 |
| 511 | 20240805 | 120100 | 7113109900 | 46950 | 46850 | 46950 | 46800 | 454 |
| 512 | 20240805 | 120000 | 7091844650 | 46950 | 46700 | 47050 | 46700 | 645 |
| 513 | 20240805 | 115900 | 7061658050 | 46750 | 46900 | 46900 | 46750 | 402 |
| 514 | 20240805 | 115800 | 7042839850 | 46900 | 46950 | 46950 | 46900 | 71 |
| 515 | 20240805 | 115700 | 7039509850 | 46950 | 46800 | 46950 | 46800 | 306 |
| 516 | 20240805 | 115600 | 7025176400 | 46800 | 46900 | 46900 | 46800 | 776 |
| 517 | 20240805 | 115500 | 6988803800 | 46900 | 46900 | 46950 | 46900 | 217 |
| 518 | 20240805 | 115400 | 6978622850 | 46900 | 46900 | 46950 | 46900 | 134 |
| 519 | 20240805 | 115300 | 6972338000 | 46950 | 47000 | 47000 | 46900 | 27 |
| 520 | 20240805 | 115200 | 6971069900 | 46900 | 46750 | 47050 | 46700 | 643 |
| 521 | 20240805 | 115100 | 6940970100 | 46750 | 46750 | 46800 | 46750 | 276 |
| 522 | 20240805 | 115000 | 6928060150 | 46750 | 46900 | 46900 | 46750 | 703 |
| 523 | 20240805 | 114900 | 6895162450 | 46900 | 46950 | 47050 | 46800 | 1277 |
| 524 | 20240805 | 114800 | 6835280600 | 46950 | 47150 | 47250 | 46950 | 3635 |
| 525 | 20240805 | 114700 | 6664374800 | 47100 | 47300 | 47300 | 47000 | 5985 |
| 526 | 20240805 | 114600 | 6382531850 | 47300 | 47400 | 47450 | 47300 | 1111 |
| 527 | 20240805 | 114500 | 6329901950 | 47400 | 47450 | 47500 | 47400 | 380 |
| 528 | 20240805 | 114400 | 6311869550 | 47450 | 47500 | 47500 | 47450 | 220 |
| 529 | 20240805 | 114300 | 6301428750 | 47500 | 47450 | 47500 | 47400 | 405 |
| 530 | 20240805 | 114200 | 6282208250 | 47450 | 47500 | 47500 | 47450 | 273 |
| 531 | 20240805 | 114100 | 6269249050 | 47500 | 47450 | 47500 | 47450 | 289 |
| 532 | 20240805 | 114000 | 6255526750 | 47500 | 47500 | 47550 | 47450 | 308 |
| 533 | 20240805 | 113900 | 6240897300 | 47500 | 47550 | 47600 | 47500 | 475 |
| 534 | 20240805 | 113800 | 6218326950 | 47500 | 47500 | 47550 | 47500 | 173 |
| 535 | 20240805 | 113700 | 6210107550 | 47550 | 47550 | 47550 | 47500 | 70 |
| 536 | 20240805 | 113600 | 6206780250 | 47500 | 47600 | 47600 | 47500 | 187 |
| 537 | 20240805 | 113500 | 6197891600 | 47550 | 47650 | 47700 | 47550 | 682 |
| 538 | 20240805 | 113400 | 6165422550 | 47650 | 47750 | 47800 | 47650 | 412 |
| 539 | 20240805 | 113300 | 6145754450 | 47750 | 47750 | 47800 | 47750 | 223 |
| 540 | 20240805 | 113200 | 6135105250 | 47750 | 47800 | 47850 | 47750 | 498 |
| 541 | 20240805 | 113100 | 6111304650 | 47800 | 47800 | 47850 | 47800 | 39 |
| 542 | 20240805 | 113000 | 6109440100 | 47850 | 47950 | 47950 | 47850 | 271 |
| 543 | 20240805 | 112900 | 6096466550 | 47900 | 47900 | 47950 | 47900 | 230 |
| 544 | 20240805 | 112800 | 6085448300 | 47900 | 47900 | 47950 | 47900 | 230 |
| 545 | 20240805 | 112700 | 6074428850 | 47950 | 48000 | 48000 | 47900 | 150 |
| 546 | 20240805 | 112600 | 6067238450 | 48000 | 47950 | 48000 | 47950 | 151 |
| 547 | 20240805 | 112500 | 6059995050 | 47950 | 47850 | 48000 | 47850 | 137 |
| 548 | 20240805 | 112400 | 6053438250 | 47850 | 47800 | 47850 | 47750 | 123 |
| 549 | 20240805 | 112300 | 6047557100 | 47700 | 47800 | 47800 | 47650 | 565 |
| 550 | 20240805 | 112200 | 6020602600 | 47800 | 47700 | 47800 | 47650 | 242 |
| 551 | 20240805 | 112100 | 6009056100 | 47700 | 47650 | 47700 | 47650 | 97 |
| 552 | 20240805 | 112000 | 6004430550 | 47650 | 47600 | 47700 | 47600 | 255 |
| 553 | 20240805 | 111900 | 5992285550 | 47550 | 47600 | 47650 | 47550 | 505 |
| 554 | 20240805 | 111800 | 5968238050 | 47550 | 47550 | 47650 | 47500 | 327 |
| 555 | 20240805 | 111700 | 5952692200 | 47500 | 47650 | 47650 | 47500 | 157 |
| 556 | 20240805 | 111600 | 5945225550 | 47650 | 47650 | 47650 | 47600 | 66 |
| 557 | 20240805 | 111500 | 5942082350 | 47700 | 47600 | 47700 | 47600 | 121 |
| 558 | 20240805 | 111400 | 5936320300 | 47600 | 47650 | 47700 | 47600 | 97 |
| 559 | 20240805 | 111300 | 5931698700 | 47700 | 47650 | 47700 | 47650 | 190 |
| 560 | 20240805 | 111200 | 5922644500 | 47700 | 47800 | 47800 | 47700 | 858 |
| 561 | 20240805 | 111100 | 5881704150 | 47750 | 47800 | 47850 | 47750 | 481 |
| 562 | 20240805 | 111000 | 5858725000 | 47750 | 47600 | 47750 | 47600 | 530 |
| 563 | 20240805 | 110900 | 5833464000 | 47500 | 47450 | 47550 | 47450 | 404 |
| 564 | 20240805 | 110800 | 5814281050 | 47500 | 47500 | 47550 | 47450 | 261 |
| 565 | 20240805 | 110700 | 5801887500 | 47500 | 47700 | 47700 | 47500 | 4979 |
| 566 | 20240805 | 110600 | 5565225200 | 47650 | 47750 | 47800 | 47650 | 2258 |
| 567 | 20240805 | 110500 | 5457486550 | 47750 | 47750 | 47800 | 47750 | 154 |
| 568 | 20240805 | 110400 | 5450131800 | 47750 | 47900 | 47900 | 47750 | 762 |
| 569 | 20240805 | 110300 | 5413696450 | 47850 | 47900 | 47950 | 47850 | 110 |
| 570 | 20240805 | 110200 | 5408429550 | 47950 | 47900 | 47950 | 47900 | 149 |
| 571 | 20240805 | 110100 | 5401287800 | 47950 | 48000 | 48000 | 47950 | 27 |
| 572 | 20240805 | 110000 | 5399993050 | 47900 | 47900 | 47900 | 47850 | 346 |
| 573 | 20240805 | 105900 | 5383436050 | 47900 | 48000 | 48100 | 47900 | 1396 |
| 574 | 20240805 | 105800 | 5316457150 | 48050 | 48000 | 48050 | 48000 | 89 |
| 575 | 20240805 | 105700 | 5312181850 | 48050 | 48150 | 48150 | 48000 | 205 |
| 576 | 20240805 | 105600 | 5302331200 | 48150 | 48050 | 48200 | 48050 | 142 |
| 577 | 20240805 | 105500 | 5295497850 | 48050 | 48000 | 48050 | 47950 | 133 |
| 578 | 20240805 | 105400 | 5289113350 | 47950 | 48000 | 48050 | 47950 | 306 |
| 579 | 20240805 | 105300 | 5274426100 | 48050 | 48050 | 48050 | 48000 | 82 |
| 580 | 20240805 | 105200 | 5270489400 | 48050 | 48150 | 48150 | 48050 | 48 |
| 581 | 20240805 | 105100 | 5268182400 | 48100 | 47950 | 48100 | 47950 | 381 |
| 582 | 20240805 | 105000 | 5249891050 | 47950 | 47900 | 47950 | 47900 | 193 |
| 583 | 20240805 | 104900 | 5240641050 | 47950 | 47950 | 47950 | 47900 | 138 |
| 584 | 20240805 | 104800 | 5234029200 | 47950 | 48000 | 48000 | 47950 | 178 |
| 585 | 20240805 | 104700 | 5225492800 | 47850 | 47850 | 48050 | 47850 | 976 |
| 586 | 20240805 | 104600 | 5178738150 | 47800 | 47850 | 47900 | 47800 | 582 |
| 587 | 20240805 | 104500 | 5150887200 | 47850 | 47900 | 47950 | 47850 | 90 |
| 588 | 20240805 | 104400 | 5146577050 | 47950 | 47950 | 47950 | 47900 | 387 |
| 589 | 20240805 | 104300 | 5128029150 | 48050 | 48100 | 48100 | 48000 | 562 |
| 590 | 20240805 | 104200 | 5101026100 | 48100 | 48150 | 48150 | 48100 | 91 |
| 591 | 20240805 | 104100 | 5096646800 | 48150 | 48250 | 48300 | 48100 | 227 |
| 592 | 20240805 | 104000 | 5085713300 | 48250 | 48350 | 48400 | 48200 | 469 |
| 593 | 20240805 | 103900 | 5063047000 | 48400 | 48250 | 48450 | 48250 | 557 |
| 594 | 20240805 | 103800 | 5036132500 | 48300 | 48150 | 48300 | 48100 | 404 |
| 595 | 20240805 | 103700 | 5016663500 | 48100 | 48250 | 48300 | 48100 | 428 |
| 596 | 20240805 | 103600 | 4996028950 | 48250 | 48200 | 48250 | 48050 | 240 |
| 597 | 20240805 | 103500 | 4984477050 | 48050 | 48150 | 48200 | 48050 | 909 |
| 598 | 20240805 | 103400 | 4940740900 | 48100 | 47950 | 48200 | 47950 | 478 |
| 599 | 20240805 | 103300 | 4917772100 | 47950 | 48150 | 48150 | 47900 | 3333 |
| 600 | 20240805 | 103200 | 4757726800 | 48150 | 48200 | 48200 | 48150 | 58 |
| 601 | 20240805 | 103100 | 4754933600 | 48100 | 48150 | 48200 | 48100 | 1240 |
| 602 | 20240805 | 103000 | 4695234700 | 48150 | 48250 | 48300 | 48150 | 483 |
| 603 | 20240805 | 102900 | 4671945600 | 48300 | 48350 | 48400 | 48250 | 2079 |
| 604 | 20240805 | 102800 | 4571507750 | 48350 | 48350 | 48400 | 48350 | 152 |
| 605 | 20240805 | 102700 | 4564157000 | 48400 | 48450 | 48450 | 48350 | 623 |
| 606 | 20240805 | 102600 | 4534004400 | 48450 | 48550 | 48600 | 48400 | 4711 |
| 607 | 20240805 | 102500 | 4305483200 | 48600 | 48650 | 48650 | 48550 | 655 |
| 608 | 20240805 | 102400 | 4273651200 | 48650 | 48750 | 48800 | 48650 | 278 |
| 609 | 20240805 | 102300 | 4260121800 | 48750 | 48850 | 48900 | 48750 | 463 |
| 610 | 20240805 | 102200 | 4237507400 | 48850 | 49000 | 49000 | 48850 | 458 |
| 611 | 20240805 | 102100 | 4215091150 | 48950 | 48950 | 49000 | 48950 | 76 |
| 612 | 20240805 | 102000 | 4211369750 | 49000 | 48850 | 49000 | 48850 | 109 |
| 613 | 20240805 | 101900 | 4206037450 | 48850 | 48850 | 48850 | 48750 | 41 |
| 614 | 20240805 | 101800 | 4204036500 | 48900 | 48650 | 49000 | 48650 | 1267 |
| 615 | 20240805 | 101700 | 4142214300 | 48600 | 48700 | 48700 | 48600 | 422 |
| 616 | 20240805 | 101600 | 4121679400 | 48650 | 48700 | 48700 | 48650 | 493 |
| 617 | 20240805 | 101500 | 4097683050 | 48750 | 48700 | 48850 | 48700 | 294 |
| 618 | 20240805 | 101400 | 4083345500 | 48800 | 48850 | 48850 | 48750 | 642 |
| 619 | 20240805 | 101300 | 4052021400 | 48850 | 48850 | 48900 | 48850 | 195 |
| 620 | 20240805 | 101200 | 4042494200 | 48850 | 48900 | 48950 | 48850 | 117 |
| 621 | 20240805 | 101100 | 4036768400 | 48850 | 48900 | 48950 | 48850 | 204 |
| 622 | 20240805 | 101000 | 4026785250 | 48850 | 48800 | 48850 | 48800 | 68 |
| 623 | 20240805 | 100900 | 4023464000 | 48800 | 48800 | 48850 | 48800 | 205 |
| 624 | 20240805 | 100800 | 4013458050 | 48800 | 49000 | 49050 | 48800 | 504 |
| 625 | 20240805 | 100700 | 3988813250 | 49000 | 48950 | 49000 | 48950 | 255 |
| 626 | 20240805 | 100600 | 3976324600 | 48950 | 48900 | 48950 | 48900 | 30 |
| 627 | 20240805 | 100500 | 3974856300 | 48850 | 48800 | 48950 | 48800 | 273 |
| 628 | 20240805 | 100400 | 3961508950 | 48800 | 48900 | 48900 | 48700 | 1037 |
| 629 | 20240805 | 100300 | 3910929450 | 48800 | 48900 | 48950 | 48800 | 713 |
| 630 | 20240805 | 100200 | 3876118300 | 48950 | 48950 | 48950 | 48850 | 351 |
| 631 | 20240805 | 100100 | 3858956250 | 48950 | 48900 | 49000 | 48900 | 359 |
| 632 | 20240805 | 100000 | 3841395750 | 48900 | 49050 | 49050 | 48850 | 1874 |
| 633 | 20240805 | 095900 | 3749689600 | 48950 | 49150 | 49150 | 48950 | 459 |
| 634 | 20240805 | 095800 | 3727171850 | 49100 | 48850 | 49150 | 48850 | 7689 |
| 635 | 20240805 | 095700 | 3350465350 | 48950 | 49600 | 49600 | 48850 | 3568 |
| 636 | 20240805 | 095600 | 3175345750 | 49600 | 49650 | 49650 | 49600 | 78 |
| 637 | 20240805 | 095500 | 3171476650 | 49600 | 49500 | 49600 | 49500 | 121 |
| 638 | 20240805 | 095400 | 3165485350 | 49500 | 49300 | 49650 | 49300 | 2033 |
| 639 | 20240805 | 095300 | 3064879900 | 49250 | 49800 | 49800 | 49250 | 8894 |
| 640 | 20240805 | 095200 | 2625503550 | 49650 | 49600 | 49850 | 49550 | 1593 |
| 641 | 20240805 | 095100 | 2546419150 | 49600 | 49550 | 49650 | 49550 | 272 |
| 642 | 20240805 | 095000 | 2532929950 | 49500 | 49850 | 49850 | 49500 | 1579 |
| 643 | 20240805 | 094900 | 2454556450 | 49800 | 49900 | 49950 | 49800 | 327 |
| 644 | 20240805 | 094800 | 2438264900 | 49900 | 49950 | 49950 | 49850 | 145 |
| 645 | 20240805 | 094700 | 2431033650 | 49800 | 50100 | 50200 | 49800 | 1891 |
| 646 | 20240805 | 094600 | 2336500450 | 50100 | 50200 | 50200 | 50100 | 149 |
| 647 | 20240805 | 094500 | 2329035250 | 50200 | 50300 | 50300 | 50100 | 94 |
| 648 | 20240805 | 094400 | 2324322450 | 50300 | 50300 | 50300 | 50200 | 643 |
| 649 | 20240805 | 094300 | 2291983850 | 50300 | 50300 | 50300 | 50100 | 151 |
| 650 | 20240805 | 094200 | 2284404350 | 50300 | 50500 | 50600 | 50300 | 180 |
| 651 | 20240805 | 094100 | 2275337050 | 50500 | 50500 | 50700 | 50300 | 248 |
| 652 | 20240805 | 094000 | 2262818350 | 50400 | 50200 | 50400 | 50000 | 628 |
| 653 | 20240805 | 093900 | 2231295350 | 50300 | 50400 | 50400 | 50100 | 102 |
| 654 | 20240805 | 093800 | 2226177850 | 50300 | 50500 | 50500 | 50300 | 49 |
| 655 | 20240805 | 093700 | 2223710850 | 50500 | 50500 | 50500 | 50400 | 189 |
| 656 | 20240805 | 093600 | 2214184750 | 50500 | 50500 | 50600 | 50400 | 89 |
| 657 | 20240805 | 093500 | 2209691050 | 50500 | 50600 | 50700 | 50500 | 238 |
| 658 | 20240805 | 093400 | 2197639650 | 50600 | 50500 | 50700 | 50400 | 369 |
| 659 | 20240805 | 093300 | 2178998950 | 50500 | 50000 | 50500 | 50000 | 526 |
| 660 | 20240805 | 093200 | 2152614950 | 50100 | 50100 | 50200 | 50000 | 527 |
| 661 | 20240805 | 093100 | 2126246350 | 50200 | 50400 | 50500 | 50200 | 499 |
| 662 | 20240805 | 093000 | 2101132350 | 50200 | 50500 | 50500 | 50200 | 152 |
| 663 | 20240805 | 092900 | 2093482250 | 50400 | 50200 | 50500 | 50100 | 430 |
| 664 | 20240805 | 092800 | 2071828250 | 50400 | 50200 | 50400 | 50200 | 290 |
| 665 | 20240805 | 092700 | 2057250250 | 50300 | 50000 | 50400 | 50000 | 816 |
| 666 | 20240805 | 092600 | 2016326550 | 49950 | 49700 | 50000 | 49600 | 958 |
| 667 | 20240805 | 092500 | 1968649400 | 49700 | 49500 | 49700 | 49450 | 1073 |
| 668 | 20240805 | 092400 | 1915442450 | 49500 | 49550 | 49550 | 49300 | 400 |
| 669 | 20240805 | 092300 | 1895669150 | 49550 | 49550 | 49550 | 49400 | 295 |
| 670 | 20240805 | 092200 | 1881067800 | 49500 | 49250 | 49500 | 49200 | 379 |
| 671 | 20240805 | 092100 | 1862346400 | 49200 | 49400 | 49400 | 49200 | 249 |
| 672 | 20240805 | 092000 | 1850073950 | 49400 | 49300 | 49550 | 49000 | 1145 |
| 673 | 20240805 | 091900 | 1793650350 | 49300 | 49400 | 49450 | 49300 | 421 |
| 674 | 20240805 | 091800 | 1772858550 | 49400 | 49150 | 49400 | 49100 | 974 |
| 675 | 20240805 | 091700 | 1724965000 | 49050 | 49150 | 49150 | 48900 | 1388 |
| 676 | 20240805 | 091600 | 1656934900 | 49150 | 49400 | 49400 | 49050 | 344 |
| 677 | 20240805 | 091500 | 1640036250 | 49400 | 49200 | 49400 | 49100 | 709 |
| 678 | 20240805 | 091400 | 1605175350 | 49100 | 48900 | 49100 | 48900 | 282 |
| 679 | 20240805 | 091300 | 1591344500 | 49000 | 49250 | 49250 | 48850 | 3823 |
| 680 | 20240805 | 091200 | 1403906300 | 49200 | 49500 | 49500 | 49200 | 250 |
| 681 | 20240805 | 091100 | 1391570400 | 49500 | 49300 | 49500 | 49250 | 232 |
| 682 | 20240805 | 091000 | 1380109050 | 49300 | 49350 | 49400 | 49100 | 502 |
| 683 | 20240805 | 090900 | 1355390000 | 49350 | 49600 | 49600 | 49300 | 626 |
| 684 | 20240805 | 090800 | 1324447550 | 49600 | 49250 | 49600 | 49100 | 1305 |
| 685 | 20240805 | 090700 | 1260076200 | 49250 | 49050 | 49300 | 48950 | 1335 |
| 686 | 20240805 | 090600 | 1194475750 | 48950 | 49750 | 50100 | 48900 | 6924 |
| 687 | 20240805 | 090500 | 852184700 | 49700 | 49750 | 49950 | 49300 | 2934 |
| 688 | 20240805 | 090400 | 706705800 | 49750 | 49500 | 49750 | 49050 | 4240 |
| 689 | 20240805 | 090300 | 496864150 | 47000 | 47000 | 47000 | 47000 | 0 |
| 690 | 20240805 | 090200 | 496864150 | 47000 | 50400 | 50400 | 47000 | 2463 |
| 691 | 20240805 | 090100 | 374662900 | 50100 | 50500 | 50700 | 50000 | 2584 |
| 692 | 20240805 | 090000 | 244358400 | 50500 | 50800 | 51800 | 50500 | 4808 |