36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 200300 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 6559 |
| 3 | 20240806 | 200200 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 4 | 20240806 | 200100 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 5 | 20240806 | 200000 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 6 | 20240806 | 195900 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 7 | 20240806 | 195800 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 8 | 20240806 | 195700 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 9 | 20240806 | 195600 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 10 | 20240806 | 195500 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 11 | 20240806 | 195400 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 12 | 20240806 | 195300 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 13 | 20240806 | 195200 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 14 | 20240806 | 195100 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 15 | 20240806 | 195000 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 16 | 20240806 | 194900 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 17 | 20240806 | 194800 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 18 | 20240806 | 194700 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 19 | 20240806 | 194600 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 20 | 20240806 | 194500 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 21 | 20240806 | 194400 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 22 | 20240806 | 194300 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 23 | 20240806 | 194200 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 24 | 20240806 | 194100 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 25 | 20240806 | 194000 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 26 | 20240806 | 193900 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 27 | 20240806 | 193800 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 28 | 20240806 | 193700 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 29 | 20240806 | 193600 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 30 | 20240806 | 193500 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 31 | 20240806 | 193400 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 32 | 20240806 | 193300 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 6559 |
| 33 | 20240806 | 193200 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 34 | 20240806 | 193100 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 35 | 20240806 | 193000 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 36 | 20240806 | 192900 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 37 | 20240806 | 192800 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 38 | 20240806 | 192700 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 39 | 20240806 | 192600 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 40 | 20240806 | 192500 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 41 | 20240806 | 192400 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 42 | 20240806 | 192300 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 43 | 20240806 | 192200 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 44 | 20240806 | 192100 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 45 | 20240806 | 192000 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 46 | 20240806 | 191900 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 47 | 20240806 | 191800 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 48 | 20240806 | 191700 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 49 | 20240806 | 191600 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 50 | 20240806 | 191500 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 51 | 20240806 | 191400 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 52 | 20240806 | 191300 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 53 | 20240806 | 191200 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 54 | 20240806 | 191100 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 55 | 20240806 | 191000 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 56 | 20240806 | 190900 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 57 | 20240806 | 190800 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 58 | 20240806 | 190700 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 59 | 20240806 | 190600 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 60 | 20240806 | 190500 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 61 | 20240806 | 190400 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 62 | 20240806 | 190300 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 6559 |
| 63 | 20240806 | 190200 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 64 | 20240806 | 190100 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 65 | 20240806 | 190000 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 66 | 20240806 | 185900 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 67 | 20240806 | 185800 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 68 | 20240806 | 185700 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 69 | 20240806 | 185600 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 70 | 20240806 | 185500 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 71 | 20240806 | 185400 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 72 | 20240806 | 185300 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 73 | 20240806 | 185200 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 74 | 20240806 | 185100 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 75 | 20240806 | 185000 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 76 | 20240806 | 184900 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 77 | 20240806 | 184800 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 78 | 20240806 | 184700 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 79 | 20240806 | 184600 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 80 | 20240806 | 184500 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 81 | 20240806 | 184400 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 82 | 20240806 | 184300 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 83 | 20240806 | 184200 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 84 | 20240806 | 184100 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 85 | 20240806 | 184000 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 86 | 20240806 | 183900 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 87 | 20240806 | 183800 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 88 | 20240806 | 183700 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 89 | 20240806 | 183600 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 90 | 20240806 | 183500 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 91 | 20240806 | 183400 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 92 | 20240806 | 183300 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 6559 |
| 93 | 20240806 | 183200 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 94 | 20240806 | 183100 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 95 | 20240806 | 183000 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 96 | 20240806 | 182900 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 97 | 20240806 | 182800 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 98 | 20240806 | 182700 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 99 | 20240806 | 182600 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 100 | 20240806 | 182500 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 101 | 20240806 | 182400 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 102 | 20240806 | 182300 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 103 | 20240806 | 182200 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 104 | 20240806 | 182100 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 105 | 20240806 | 182000 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 106 | 20240806 | 181900 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 107 | 20240806 | 181800 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 108 | 20240806 | 181700 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 109 | 20240806 | 181600 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 110 | 20240806 | 181500 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 111 | 20240806 | 181400 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 112 | 20240806 | 181300 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 113 | 20240806 | 181200 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 114 | 20240806 | 181100 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 115 | 20240806 | 181000 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 116 | 20240806 | 180900 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 117 | 20240806 | 180800 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 118 | 20240806 | 180700 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 119 | 20240806 | 180600 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 120 | 20240806 | 180500 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 121 | 20240806 | 180400 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 122 | 20240806 | 180300 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 6559 |
| 123 | 20240806 | 180200 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 124 | 20240806 | 180100 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 125 | 20240806 | 180000 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 126 | 20240806 | 175900 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 127 | 20240806 | 175800 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 128 | 20240806 | 175700 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 129 | 20240806 | 175600 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 130 | 20240806 | 175500 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 131 | 20240806 | 175400 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 132 | 20240806 | 175300 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 133 | 20240806 | 175200 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 134 | 20240806 | 175100 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 135 | 20240806 | 175000 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 136 | 20240806 | 174900 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 137 | 20240806 | 174800 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 138 | 20240806 | 174700 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 139 | 20240806 | 174600 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 140 | 20240806 | 174500 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 141 | 20240806 | 174400 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 142 | 20240806 | 174300 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 143 | 20240806 | 174200 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 144 | 20240806 | 174100 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 145 | 20240806 | 174000 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 146 | 20240806 | 173900 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 147 | 20240806 | 173800 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 148 | 20240806 | 173700 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 149 | 20240806 | 173600 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 150 | 20240806 | 173500 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 151 | 20240806 | 173400 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 152 | 20240806 | 173300 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 6559 |
| 153 | 20240806 | 173200 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 154 | 20240806 | 173100 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 155 | 20240806 | 173000 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 156 | 20240806 | 172900 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 157 | 20240806 | 172800 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 158 | 20240806 | 172700 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 159 | 20240806 | 172600 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 160 | 20240806 | 172500 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 161 | 20240806 | 172400 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 162 | 20240806 | 172300 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 163 | 20240806 | 172200 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 164 | 20240806 | 172100 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 165 | 20240806 | 172000 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 166 | 20240806 | 171900 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 167 | 20240806 | 171800 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 168 | 20240806 | 171700 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 169 | 20240806 | 171600 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 170 | 20240806 | 171500 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 171 | 20240806 | 171400 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 172 | 20240806 | 171300 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 173 | 20240806 | 171200 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 174 | 20240806 | 171100 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 175 | 20240806 | 171000 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 176 | 20240806 | 170900 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 177 | 20240806 | 170800 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 178 | 20240806 | 170700 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 179 | 20240806 | 170600 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 180 | 20240806 | 170500 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 181 | 20240806 | 170400 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 182 | 20240806 | 170300 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 6559 |
| 183 | 20240806 | 170200 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 184 | 20240806 | 170100 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 185 | 20240806 | 170000 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 186 | 20240806 | 165900 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 187 | 20240806 | 165800 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 188 | 20240806 | 165700 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 189 | 20240806 | 165600 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 190 | 20240806 | 165500 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 191 | 20240806 | 165400 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 192 | 20240806 | 165300 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 193 | 20240806 | 165200 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 194 | 20240806 | 165100 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 195 | 20240806 | 165000 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 196 | 20240806 | 164900 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 197 | 20240806 | 164800 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 198 | 20240806 | 164700 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 199 | 20240806 | 164600 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 200 | 20240806 | 164500 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 201 | 20240806 | 164400 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 202 | 20240806 | 164300 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 203 | 20240806 | 164200 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 204 | 20240806 | 164100 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 205 | 20240806 | 164000 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 206 | 20240806 | 163900 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 207 | 20240806 | 163800 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 208 | 20240806 | 163700 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 209 | 20240806 | 163600 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 210 | 20240806 | 163500 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 211 | 20240806 | 163400 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 212 | 20240806 | 163300 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 6559 |
| 213 | 20240806 | 163200 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 214 | 20240806 | 163100 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 215 | 20240806 | 163000 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 216 | 20240806 | 162900 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 217 | 20240806 | 162800 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 218 | 20240806 | 162700 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 219 | 20240806 | 162600 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 220 | 20240806 | 162500 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 221 | 20240806 | 162400 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 222 | 20240806 | 162300 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 223 | 20240806 | 162200 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 224 | 20240806 | 162100 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 225 | 20240806 | 162000 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 226 | 20240806 | 161900 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 227 | 20240806 | 161800 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 228 | 20240806 | 161700 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 229 | 20240806 | 161600 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 230 | 20240806 | 161500 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 231 | 20240806 | 161400 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 232 | 20240806 | 161300 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 233 | 20240806 | 161200 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 234 | 20240806 | 161100 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 235 | 20240806 | 161000 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 236 | 20240806 | 160900 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 237 | 20240806 | 160800 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 238 | 20240806 | 160700 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 239 | 20240806 | 160600 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 240 | 20240806 | 160500 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 241 | 20240806 | 160400 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 242 | 20240806 | 160300 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 6559 |
| 243 | 20240806 | 160200 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 244 | 20240806 | 160100 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 245 | 20240806 | 160000 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 246 | 20240806 | 155900 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 247 | 20240806 | 155800 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 248 | 20240806 | 155700 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 249 | 20240806 | 155600 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 250 | 20240806 | 155500 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 251 | 20240806 | 155400 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 252 | 20240806 | 155300 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 253 | 20240806 | 155200 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 254 | 20240806 | 155100 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 255 | 20240806 | 155000 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 256 | 20240806 | 154900 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 257 | 20240806 | 154800 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 258 | 20240806 | 154700 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 259 | 20240806 | 154600 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 260 | 20240806 | 154500 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 261 | 20240806 | 154400 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 262 | 20240806 | 154300 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 263 | 20240806 | 154200 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 264 | 20240806 | 154100 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 265 | 20240806 | 154000 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 266 | 20240806 | 153900 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 267 | 20240806 | 153800 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 268 | 20240806 | 153700 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 269 | 20240806 | 153600 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 270 | 20240806 | 153500 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 271 | 20240806 | 153400 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 272 | 20240806 | 153300 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 6559 |
| 273 | 20240806 | 153200 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 274 | 20240806 | 153100 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 0 |
| 275 | 20240806 | 153000 | 15537955050 | 47750 | 47750 | 47750 | 47750 | 6559 |
| 276 | 20240806 | 152900 | 15224762800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 277 | 20240806 | 152800 | 15224762800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 278 | 20240806 | 152700 | 15224762800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 279 | 20240806 | 152600 | 15224762800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 280 | 20240806 | 152500 | 15224762800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 281 | 20240806 | 152400 | 15224762800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 282 | 20240806 | 152300 | 15224762800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 283 | 20240806 | 152200 | 15224762800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 284 | 20240806 | 152100 | 15224762800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 285 | 20240806 | 152000 | 15224762800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 286 | 20240806 | 151900 | 15224762800 | 47950 | 47850 | 48000 | 47800 | 575 |
| 287 | 20240806 | 151800 | 15197186050 | 47850 | 47950 | 48000 | 47750 | 2824 |
| 288 | 20240806 | 151700 | 15061991850 | 48000 | 48000 | 48100 | 47950 | 683 |
| 289 | 20240806 | 151600 | 15029198150 | 48000 | 48150 | 48200 | 47950 | 825 |
| 290 | 20240806 | 151500 | 14989553550 | 48150 | 48200 | 48450 | 48150 | 1800 |
| 291 | 20240806 | 151400 | 14902566350 | 48200 | 47950 | 48400 | 47950 | 5700 |
| 292 | 20240806 | 151300 | 14627558350 | 48000 | 47950 | 48000 | 47900 | 458 |
| 293 | 20240806 | 151200 | 14605591150 | 47900 | 47950 | 48000 | 47900 | 580 |
| 294 | 20240806 | 151100 | 14577767600 | 48000 | 47950 | 48000 | 47900 | 309 |
| 295 | 20240806 | 151000 | 14562945000 | 47950 | 47900 | 47950 | 47900 | 325 |
| 296 | 20240806 | 150900 | 14547363400 | 47950 | 47950 | 47950 | 47900 | 244 |
| 297 | 20240806 | 150800 | 14535666050 | 47900 | 47950 | 48000 | 47900 | 495 |
| 298 | 20240806 | 150700 | 14511928950 | 48000 | 48000 | 48050 | 47950 | 651 |
| 299 | 20240806 | 150600 | 14480698150 | 47950 | 47950 | 48100 | 47950 | 240 |
| 300 | 20240806 | 150500 | 14469165650 | 48100 | 48000 | 48100 | 47950 | 570 |
| 301 | 20240806 | 150400 | 14441790600 | 48050 | 48050 | 48050 | 48000 | 65 |
| 302 | 20240806 | 150300 | 14438668000 | 48050 | 48000 | 48050 | 48000 | 83 |
| 303 | 20240806 | 150200 | 14434683550 | 48000 | 47900 | 48000 | 47900 | 284 |
| 304 | 20240806 | 150100 | 14421065600 | 47900 | 48000 | 48000 | 47900 | 262 |
| 305 | 20240806 | 150000 | 14408507450 | 48000 | 47950 | 48000 | 47900 | 609 |
| 306 | 20240806 | 145900 | 14379288500 | 47950 | 48000 | 48000 | 47950 | 344 |
| 307 | 20240806 | 145800 | 14362792250 | 48000 | 47850 | 48000 | 47850 | 557 |
| 308 | 20240806 | 145700 | 14336089100 | 47850 | 47850 | 47850 | 47850 | 17 |
| 309 | 20240806 | 145600 | 14335275650 | 47900 | 47850 | 47900 | 47850 | 50 |
| 310 | 20240806 | 145500 | 14332882800 | 47900 | 47850 | 47900 | 47850 | 335 |
| 311 | 20240806 | 145400 | 14316845650 | 47850 | 47950 | 47950 | 47850 | 321 |
| 312 | 20240806 | 145300 | 14301469650 | 47950 | 47800 | 48150 | 47750 | 1194 |
| 313 | 20240806 | 145200 | 14244303800 | 47750 | 47800 | 47850 | 47750 | 599 |
| 314 | 20240806 | 145100 | 14215667500 | 47800 | 47850 | 47850 | 47800 | 229 |
| 315 | 20240806 | 145000 | 14204710200 | 47850 | 47850 | 47900 | 47850 | 134 |
| 316 | 20240806 | 144900 | 14198298050 | 47850 | 47900 | 47950 | 47850 | 199 |
| 317 | 20240806 | 144800 | 14188771750 | 47900 | 47950 | 48000 | 47900 | 571 |
| 318 | 20240806 | 144700 | 14161407600 | 48000 | 48050 | 48100 | 47950 | 359 |
| 319 | 20240806 | 144600 | 14144156350 | 48100 | 47900 | 48100 | 47900 | 1456 |
| 320 | 20240806 | 144500 | 14074226950 | 48000 | 47900 | 48000 | 47850 | 730 |
| 321 | 20240806 | 144400 | 14039237900 | 47900 | 47900 | 48000 | 47850 | 749 |
| 322 | 20240806 | 144300 | 14003327450 | 47900 | 47850 | 47900 | 47850 | 481 |
| 323 | 20240806 | 144200 | 13980290300 | 47900 | 47900 | 47950 | 47850 | 520 |
| 324 | 20240806 | 144100 | 13955378050 | 47950 | 47900 | 48000 | 47900 | 837 |
| 325 | 20240806 | 144000 | 13915230700 | 48000 | 47950 | 48000 | 47900 | 1078 |
| 326 | 20240806 | 143900 | 13863502500 | 47950 | 48000 | 48050 | 47950 | 708 |
| 327 | 20240806 | 143800 | 13829523650 | 48000 | 47900 | 48000 | 47850 | 315 |
| 328 | 20240806 | 143700 | 13814439300 | 47900 | 47900 | 48000 | 47800 | 2255 |
| 329 | 20240806 | 143600 | 13706228950 | 47850 | 47650 | 48000 | 47650 | 5488 |
| 330 | 20240806 | 143500 | 13443460800 | 47700 | 47650 | 47700 | 47650 | 205 |
| 331 | 20240806 | 143400 | 13433687400 | 47700 | 47650 | 47750 | 47650 | 1410 |
| 332 | 20240806 | 143300 | 13366466350 | 47650 | 47500 | 47650 | 47500 | 726 |
| 333 | 20240806 | 143200 | 13331923600 | 47550 | 47500 | 47550 | 47500 | 312 |
| 334 | 20240806 | 143100 | 13317088100 | 47550 | 47500 | 47550 | 47500 | 102 |
| 335 | 20240806 | 143000 | 13312242050 | 47500 | 47550 | 47550 | 47500 | 9 |
| 336 | 20240806 | 142900 | 13311814300 | 47500 | 47450 | 47500 | 47450 | 76 |
| 337 | 20240806 | 142800 | 13308205400 | 47600 | 47550 | 47600 | 47550 | 43 |
| 338 | 20240806 | 142700 | 13306158700 | 47550 | 47550 | 47550 | 47450 | 631 |
| 339 | 20240806 | 142600 | 13276173950 | 47550 | 47550 | 47600 | 47550 | 176 |
| 340 | 20240806 | 142500 | 13267801200 | 47500 | 47500 | 47550 | 47450 | 470 |
| 341 | 20240806 | 142400 | 13245466950 | 47500 | 47550 | 47550 | 47500 | 140 |
| 342 | 20240806 | 142300 | 13238815150 | 47550 | 47450 | 47550 | 47450 | 737 |
| 343 | 20240806 | 142200 | 13203830800 | 47400 | 47300 | 47400 | 47300 | 714 |
| 344 | 20240806 | 142100 | 13170016600 | 47350 | 47350 | 47350 | 47300 | 83 |
| 345 | 20240806 | 142000 | 13166087000 | 47350 | 47300 | 47400 | 47300 | 324 |
| 346 | 20240806 | 141900 | 13150751950 | 47250 | 47200 | 47400 | 47200 | 1147 |
| 347 | 20240806 | 141800 | 13096536050 | 47200 | 47200 | 47200 | 47150 | 264 |
| 348 | 20240806 | 141700 | 13084075850 | 47200 | 47150 | 47200 | 47150 | 218 |
| 349 | 20240806 | 141600 | 13073795550 | 47150 | 47100 | 47200 | 47100 | 62 |
| 350 | 20240806 | 141500 | 13070872250 | 47050 | 47100 | 47100 | 47050 | 89 |
| 351 | 20240806 | 141400 | 13066681250 | 47100 | 47100 | 47100 | 47050 | 494 |
| 352 | 20240806 | 141300 | 13043413900 | 47150 | 47100 | 47250 | 47050 | 412 |
| 353 | 20240806 | 141200 | 13024003300 | 47100 | 47150 | 47150 | 47100 | 733 |
| 354 | 20240806 | 141100 | 12989470200 | 47250 | 47150 | 47250 | 47150 | 366 |
| 355 | 20240806 | 141000 | 12972194950 | 47150 | 47350 | 47350 | 47100 | 898 |
| 356 | 20240806 | 140900 | 12929825250 | 47300 | 47300 | 47350 | 47300 | 56 |
| 357 | 20240806 | 140800 | 12927176200 | 47300 | 47250 | 47400 | 47250 | 394 |
| 358 | 20240806 | 140700 | 12908551900 | 47250 | 47250 | 47300 | 47250 | 57 |
| 359 | 20240806 | 140600 | 12905858400 | 47300 | 47300 | 47400 | 47300 | 327 |
| 360 | 20240806 | 140500 | 12890372800 | 47300 | 47350 | 47550 | 47150 | 970 |
| 361 | 20240806 | 140400 | 12844507600 | 47400 | 47350 | 47400 | 47350 | 108 |
| 362 | 20240806 | 140300 | 12839393650 | 47400 | 47500 | 47550 | 47400 | 795 |
| 363 | 20240806 | 140200 | 12801650500 | 47500 | 47450 | 47500 | 47400 | 425 |
| 364 | 20240806 | 140100 | 12781470250 | 47400 | 47350 | 47450 | 47350 | 302 |
| 365 | 20240806 | 140000 | 12767154550 | 47350 | 47350 | 47350 | 47350 | 219 |
| 366 | 20240806 | 135900 | 12756784900 | 47350 | 47400 | 47450 | 47350 | 417 |
| 367 | 20240806 | 135800 | 12737024050 | 47400 | 47350 | 47450 | 47300 | 412 |
| 368 | 20240806 | 135700 | 12717511000 | 47400 | 47350 | 47400 | 47350 | 345 |
| 369 | 20240806 | 135600 | 12701171500 | 47400 | 47400 | 47400 | 47400 | 149 |
| 370 | 20240806 | 135500 | 12694108900 | 47350 | 47350 | 47400 | 47350 | 59 |
| 371 | 20240806 | 135400 | 12691314250 | 47350 | 47350 | 47400 | 47350 | 193 |
| 372 | 20240806 | 135300 | 12682166250 | 47400 | 47400 | 47450 | 47400 | 182 |
| 373 | 20240806 | 135200 | 12673538100 | 47450 | 47350 | 47450 | 47350 | 215 |
| 374 | 20240806 | 135100 | 12663350450 | 47300 | 47400 | 47400 | 47300 | 203 |
| 375 | 20240806 | 135000 | 12653745750 | 47350 | 47450 | 47450 | 47350 | 166 |
| 376 | 20240806 | 134900 | 12645871750 | 47450 | 47500 | 47500 | 47400 | 29 |
| 377 | 20240806 | 134800 | 12644495900 | 47500 | 47400 | 47500 | 47400 | 305 |
| 378 | 20240806 | 134700 | 12630030650 | 47400 | 47350 | 47400 | 47350 | 166 |
| 379 | 20240806 | 134600 | 12622169300 | 47350 | 47450 | 47450 | 47350 | 250 |
| 380 | 20240806 | 134500 | 12610311000 | 47450 | 47300 | 47450 | 47300 | 387 |
| 381 | 20240806 | 134400 | 12591965900 | 47350 | 47350 | 47350 | 47350 | 73 |
| 382 | 20240806 | 134300 | 12588509350 | 47350 | 47350 | 47400 | 47350 | 314 |
| 383 | 20240806 | 134200 | 12573634800 | 47300 | 47400 | 47400 | 47300 | 138 |
| 384 | 20240806 | 134100 | 12567102300 | 47400 | 47500 | 47550 | 47400 | 237 |
| 385 | 20240806 | 134000 | 12555849250 | 47550 | 47550 | 47550 | 47450 | 202 |
| 386 | 20240806 | 133900 | 12546259150 | 47550 | 47550 | 47550 | 47400 | 259 |
| 387 | 20240806 | 133800 | 12533960300 | 47550 | 47400 | 47550 | 47400 | 296 |
| 388 | 20240806 | 133700 | 12519903550 | 47350 | 47400 | 47400 | 47350 | 13 |
| 389 | 20240806 | 133600 | 12519287850 | 47500 | 47400 | 47500 | 47350 | 717 |
| 390 | 20240806 | 133500 | 12485308200 | 47450 | 47350 | 47500 | 47350 | 234 |
| 391 | 20240806 | 133400 | 12474212650 | 47400 | 47400 | 47500 | 47350 | 370 |
| 392 | 20240806 | 133300 | 12456679650 | 47400 | 47400 | 47500 | 47350 | 602 |
| 393 | 20240806 | 133200 | 12428119200 | 47350 | 47600 | 47600 | 47350 | 259 |
| 394 | 20240806 | 133100 | 12415829400 | 47550 | 47400 | 47600 | 47400 | 442 |
| 395 | 20240806 | 133000 | 12394846450 | 47400 | 47350 | 47400 | 47350 | 26 |
| 396 | 20240806 | 132900 | 12393614200 | 47500 | 47350 | 47600 | 47350 | 140 |
| 397 | 20240806 | 132800 | 12386973600 | 47300 | 47400 | 47600 | 47300 | 774 |
| 398 | 20240806 | 132700 | 12350229500 | 47400 | 47500 | 47500 | 47400 | 286 |
| 399 | 20240806 | 132600 | 12336655650 | 47500 | 47500 | 47550 | 47500 | 118 |
| 400 | 20240806 | 132500 | 12331050350 | 47450 | 47500 | 47500 | 47450 | 286 |
| 401 | 20240806 | 132400 | 12317472900 | 47500 | 47500 | 47500 | 47500 | 153 |
| 402 | 20240806 | 132300 | 12310205400 | 47500 | 47500 | 47550 | 47450 | 237 |
| 403 | 20240806 | 132200 | 12298946500 | 47650 | 47650 | 47650 | 47650 | 0 |
| 404 | 20240806 | 132100 | 12298946500 | 47650 | 47550 | 47650 | 47500 | 546 |
| 405 | 20240806 | 132000 | 12273000000 | 47550 | 47550 | 47600 | 47550 | 71 |
| 406 | 20240806 | 131900 | 12269620750 | 47600 | 47550 | 47600 | 47550 | 186 |
| 407 | 20240806 | 131800 | 12260773450 | 47500 | 47500 | 47500 | 47450 | 487 |
| 408 | 20240806 | 131700 | 12237641050 | 47500 | 47550 | 47550 | 47500 | 811 |
| 409 | 20240806 | 131600 | 12199107450 | 47600 | 47650 | 47700 | 47600 | 500 |
| 410 | 20240806 | 131500 | 12175281700 | 47700 | 47650 | 47750 | 47650 | 405 |
| 411 | 20240806 | 131400 | 12155968200 | 47600 | 47600 | 47650 | 47550 | 1033 |
| 412 | 20240806 | 131300 | 12106781700 | 47550 | 47500 | 47550 | 47500 | 131 |
| 413 | 20240806 | 131200 | 12100552750 | 47550 | 47500 | 47550 | 47450 | 299 |
| 414 | 20240806 | 131100 | 12086339600 | 47550 | 47450 | 47550 | 47400 | 263 |
| 415 | 20240806 | 131000 | 12073853250 | 47450 | 47450 | 47550 | 47450 | 459 |
| 416 | 20240806 | 130900 | 12052065400 | 47400 | 47300 | 47450 | 47300 | 188 |
| 417 | 20240806 | 130800 | 12043151500 | 47300 | 47450 | 47450 | 47300 | 245 |
| 418 | 20240806 | 130700 | 12031546700 | 47350 | 47350 | 47350 | 47300 | 575 |
| 419 | 20240806 | 130600 | 12004341600 | 47350 | 47500 | 47600 | 47350 | 1115 |
| 420 | 20240806 | 130500 | 11951375150 | 47550 | 47550 | 47550 | 47350 | 222 |
| 421 | 20240806 | 130400 | 11940820350 | 47550 | 47600 | 47600 | 47300 | 261 |
| 422 | 20240806 | 130300 | 11928423250 | 47350 | 47300 | 47600 | 47300 | 453 |
| 423 | 20240806 | 130200 | 11906962150 | 47350 | 47450 | 47450 | 47350 | 425 |
| 424 | 20240806 | 130100 | 11886818900 | 47550 | 47500 | 47600 | 47450 | 284 |
| 425 | 20240806 | 130000 | 11873316250 | 47450 | 47500 | 47600 | 47450 | 470 |
| 426 | 20240806 | 125900 | 11850988200 | 47350 | 47450 | 47600 | 47350 | 386 |
| 427 | 20240806 | 125800 | 11832695950 | 47450 | 47550 | 47600 | 47450 | 446 |
| 428 | 20240806 | 125700 | 11811491950 | 47550 | 47500 | 47600 | 47400 | 285 |
| 429 | 20240806 | 125600 | 11797944050 | 47550 | 47300 | 47550 | 47300 | 245 |
| 430 | 20240806 | 125500 | 11786300500 | 47300 | 47350 | 47500 | 47250 | 726 |
| 431 | 20240806 | 125400 | 11751943350 | 47350 | 47450 | 47450 | 47350 | 177 |
| 432 | 20240806 | 125300 | 11743553300 | 47450 | 47550 | 47550 | 47400 | 651 |
| 433 | 20240806 | 125200 | 11712624750 | 47500 | 47400 | 47500 | 47400 | 109 |
| 434 | 20240806 | 125100 | 11707449250 | 47350 | 47350 | 47400 | 47350 | 86 |
| 435 | 20240806 | 125000 | 11703376500 | 47350 | 47350 | 47350 | 47300 | 343 |
| 436 | 20240806 | 124900 | 11687141050 | 47350 | 47500 | 47500 | 47350 | 227 |
| 437 | 20240806 | 124800 | 11676372100 | 47550 | 47300 | 47550 | 47300 | 639 |
| 438 | 20240806 | 124700 | 11646086950 | 47250 | 47300 | 47300 | 47250 | 116 |
| 439 | 20240806 | 124600 | 11640600200 | 47300 | 47350 | 47350 | 47250 | 641 |
| 440 | 20240806 | 124500 | 11610293200 | 47350 | 47250 | 47500 | 47250 | 503 |
| 441 | 20240806 | 124400 | 11586466750 | 47300 | 47500 | 47500 | 47300 | 410 |
| 442 | 20240806 | 124300 | 11567053400 | 47450 | 47400 | 47450 | 47400 | 378 |
| 443 | 20240806 | 124200 | 11549127200 | 47400 | 47450 | 47450 | 47400 | 101 |
| 444 | 20240806 | 124100 | 11544338150 | 47450 | 47400 | 47450 | 47350 | 275 |
| 445 | 20240806 | 124000 | 11531300350 | 47400 | 47500 | 47500 | 47400 | 193 |
| 446 | 20240806 | 123900 | 11522141250 | 47400 | 47400 | 47400 | 47400 | 54 |
| 447 | 20240806 | 123800 | 11519581650 | 47350 | 47500 | 47500 | 47300 | 1111 |
| 448 | 20240806 | 123700 | 11466893050 | 47600 | 47500 | 47600 | 47500 | 323 |
| 449 | 20240806 | 123600 | 11451527150 | 47500 | 47500 | 47600 | 47500 | 1847 |
| 450 | 20240806 | 123500 | 11363773700 | 47500 | 47400 | 47550 | 47350 | 3974 |
| 451 | 20240806 | 123400 | 11175093250 | 47350 | 47350 | 47400 | 47350 | 421 |
| 452 | 20240806 | 123300 | 11155148850 | 47300 | 47400 | 47400 | 47250 | 268 |
| 453 | 20240806 | 123200 | 11142459550 | 47300 | 47350 | 47350 | 47300 | 615 |
| 454 | 20240806 | 123100 | 11113353050 | 47300 | 47300 | 47350 | 47300 | 259 |
| 455 | 20240806 | 123000 | 11101095950 | 47250 | 47300 | 47300 | 47250 | 140 |
| 456 | 20240806 | 122900 | 11094478750 | 47250 | 47250 | 47250 | 47200 | 209 |
| 457 | 20240806 | 122800 | 11084606300 | 47250 | 47300 | 47300 | 47250 | 295 |
| 458 | 20240806 | 122700 | 11070666400 | 47250 | 47300 | 47350 | 47250 | 38 |
| 459 | 20240806 | 122600 | 11068870050 | 47300 | 47300 | 47300 | 47150 | 173 |
| 460 | 20240806 | 122500 | 11060687750 | 47350 | 47300 | 47350 | 47150 | 250 |
| 461 | 20240806 | 122400 | 11048877100 | 47100 | 47250 | 47300 | 47100 | 313 |
| 462 | 20240806 | 122300 | 11034116450 | 47250 | 47200 | 47300 | 47150 | 133 |
| 463 | 20240806 | 122200 | 11027831000 | 47300 | 47150 | 47300 | 47100 | 544 |
| 464 | 20240806 | 122100 | 11002157050 | 47150 | 47000 | 47150 | 47000 | 94 |
| 465 | 20240806 | 122000 | 10997732350 | 47000 | 46900 | 47000 | 46900 | 37 |
| 466 | 20240806 | 121900 | 10995994450 | 47000 | 47000 | 47000 | 47000 | 50 |
| 467 | 20240806 | 121800 | 10993644450 | 47000 | 47000 | 47050 | 47000 | 280 |
| 468 | 20240806 | 121700 | 10980477700 | 47050 | 47000 | 47050 | 46950 | 201 |
| 469 | 20240806 | 121600 | 10971028850 | 47000 | 46800 | 47000 | 46800 | 41 |
| 470 | 20240806 | 121500 | 10969105650 | 46850 | 46850 | 46850 | 46850 | 195 |
| 471 | 20240806 | 121400 | 10959969900 | 46850 | 46850 | 46850 | 46850 | 114 |
| 472 | 20240806 | 121300 | 10954629000 | 47000 | 46800 | 47000 | 46800 | 250 |
| 473 | 20240806 | 121200 | 10942910100 | 46850 | 46950 | 47050 | 46850 | 244 |
| 474 | 20240806 | 121100 | 10931444150 | 46850 | 47000 | 47100 | 46850 | 186 |
| 475 | 20240806 | 121000 | 10922700000 | 47000 | 46900 | 47050 | 46850 | 259 |
| 476 | 20240806 | 120900 | 10910544750 | 46850 | 46850 | 46850 | 46850 | 7 |
| 477 | 20240806 | 120800 | 10910216800 | 46850 | 46850 | 47200 | 46850 | 583 |
| 478 | 20240806 | 120700 | 10882818800 | 46900 | 46850 | 46950 | 46850 | 78 |
| 479 | 20240806 | 120600 | 10879162650 | 46850 | 46950 | 47150 | 46850 | 350 |
| 480 | 20240806 | 120500 | 10862731400 | 46900 | 47100 | 47150 | 46900 | 96 |
| 481 | 20240806 | 120400 | 10858223550 | 47200 | 47000 | 47200 | 46950 | 242 |
| 482 | 20240806 | 120300 | 10846833650 | 47200 | 47150 | 47200 | 46850 | 442 |
| 483 | 20240806 | 120200 | 10826044550 | 47200 | 47150 | 47250 | 47150 | 243 |
| 484 | 20240806 | 120100 | 10814574450 | 47150 | 47050 | 47150 | 47000 | 248 |
| 485 | 20240806 | 120000 | 10802903450 | 47150 | 47100 | 47150 | 46800 | 506 |
| 486 | 20240806 | 115900 | 10779126250 | 47100 | 46900 | 47100 | 46850 | 559 |
| 487 | 20240806 | 115800 | 10752852450 | 47100 | 47000 | 47150 | 46800 | 309 |
| 488 | 20240806 | 115700 | 10738327850 | 46850 | 46800 | 46850 | 46800 | 268 |
| 489 | 20240806 | 115600 | 10725779250 | 46800 | 46800 | 46850 | 46700 | 265 |
| 490 | 20240806 | 115500 | 10713374350 | 46700 | 46900 | 46900 | 46700 | 798 |
| 491 | 20240806 | 115400 | 10676011150 | 46900 | 47100 | 47100 | 46900 | 586 |
| 492 | 20240806 | 115300 | 10648478000 | 47100 | 47050 | 47100 | 47050 | 56 |
| 493 | 20240806 | 115200 | 10645840900 | 47050 | 47150 | 47150 | 47050 | 391 |
| 494 | 20240806 | 115100 | 10627421700 | 47150 | 47150 | 47200 | 47050 | 184 |
| 495 | 20240806 | 115000 | 10618748500 | 47150 | 47050 | 47200 | 47050 | 157 |
| 496 | 20240806 | 114900 | 10611343200 | 47100 | 47100 | 47150 | 47050 | 346 |
| 497 | 20240806 | 114800 | 10595037550 | 47100 | 47150 | 47200 | 47100 | 369 |
| 498 | 20240806 | 114700 | 10577639550 | 47100 | 47050 | 47150 | 47050 | 435 |
| 499 | 20240806 | 114600 | 10557149150 | 47050 | 47100 | 47150 | 47050 | 157 |
| 500 | 20240806 | 114500 | 10549753550 | 47150 | 47200 | 47200 | 47100 | 264 |
| 501 | 20240806 | 114400 | 10537302800 | 47150 | 47250 | 47250 | 47150 | 126 |
| 502 | 20240806 | 114300 | 10531358100 | 47200 | 47300 | 47350 | 47200 | 257 |
| 503 | 20240806 | 114200 | 10519212550 | 47200 | 47300 | 47350 | 47200 | 444 |
| 504 | 20240806 | 114100 | 10498216900 | 47300 | 47300 | 47350 | 47250 | 1121 |
| 505 | 20240806 | 114000 | 10445191850 | 47300 | 47300 | 47300 | 47250 | 372 |
| 506 | 20240806 | 113900 | 10427597000 | 47300 | 47200 | 47300 | 47200 | 191 |
| 507 | 20240806 | 113800 | 10418565300 | 47250 | 47300 | 47300 | 47250 | 323 |
| 508 | 20240806 | 113700 | 10403302400 | 47300 | 47250 | 47350 | 47200 | 506 |
| 509 | 20240806 | 113600 | 10379398300 | 47250 | 47200 | 47250 | 47100 | 225 |
| 510 | 20240806 | 113500 | 10368775750 | 47050 | 47100 | 47250 | 46950 | 277 |
| 511 | 20240806 | 113400 | 10355724200 | 47100 | 47100 | 47200 | 47050 | 171 |
| 512 | 20240806 | 113300 | 10347656600 | 47100 | 46950 | 47200 | 46950 | 449 |
| 513 | 20240806 | 113200 | 10326538350 | 47050 | 47050 | 47200 | 46950 | 329 |
| 514 | 20240806 | 113100 | 10311060450 | 47050 | 46950 | 47100 | 46900 | 268 |
| 515 | 20240806 | 113000 | 10298467650 | 46900 | 46900 | 46950 | 46800 | 650 |
| 516 | 20240806 | 112900 | 10268000600 | 46950 | 46900 | 46950 | 46900 | 39 |
| 517 | 20240806 | 112800 | 10266169900 | 46900 | 46950 | 47000 | 46900 | 357 |
| 518 | 20240806 | 112700 | 10249407650 | 47100 | 47050 | 47150 | 46900 | 501 |
| 519 | 20240806 | 112600 | 10225872550 | 47150 | 46850 | 47150 | 46850 | 887 |
| 520 | 20240806 | 112500 | 10184156500 | 46800 | 46800 | 46850 | 46800 | 56 |
| 521 | 20240806 | 112400 | 10181533100 | 46850 | 46850 | 46850 | 46800 | 72 |
| 522 | 20240806 | 112300 | 10178160400 | 46700 | 46700 | 46900 | 46700 | 444 |
| 523 | 20240806 | 112200 | 10157408300 | 46650 | 46650 | 46700 | 46650 | 98 |
| 524 | 20240806 | 112100 | 10152834500 | 46700 | 46800 | 46800 | 46700 | 446 |
| 525 | 20240806 | 112000 | 10131993050 | 46800 | 46900 | 46950 | 46800 | 372 |
| 526 | 20240806 | 111900 | 10114557250 | 46850 | 46750 | 46850 | 46750 | 449 |
| 527 | 20240806 | 111800 | 10093541200 | 46700 | 46750 | 46750 | 46700 | 280 |
| 528 | 20240806 | 111700 | 10080451700 | 46800 | 46750 | 46800 | 46700 | 245 |
| 529 | 20240806 | 111600 | 10069006100 | 46750 | 46700 | 46800 | 46700 | 428 |
| 530 | 20240806 | 111500 | 10048998250 | 46700 | 46850 | 46850 | 46700 | 970 |
| 531 | 20240806 | 111400 | 10003657550 | 46850 | 46800 | 46900 | 46750 | 276 |
| 532 | 20240806 | 111300 | 9990735600 | 46750 | 46750 | 46800 | 46700 | 661 |
| 533 | 20240806 | 111200 | 9959833250 | 46750 | 46850 | 46900 | 46750 | 882 |
| 534 | 20240806 | 111100 | 9918513900 | 46800 | 46800 | 46850 | 46750 | 427 |
| 535 | 20240806 | 111000 | 9898525450 | 46850 | 46850 | 46850 | 46800 | 97 |
| 536 | 20240806 | 110900 | 9893982700 | 46850 | 46800 | 46900 | 46800 | 425 |
| 537 | 20240806 | 110800 | 9874072300 | 46850 | 46950 | 46950 | 46850 | 238 |
| 538 | 20240806 | 110700 | 9862908850 | 46950 | 46800 | 47000 | 46800 | 722 |
| 539 | 20240806 | 110600 | 9829084800 | 46800 | 46750 | 46800 | 46750 | 303 |
| 540 | 20240806 | 110500 | 9814905050 | 46800 | 46750 | 46850 | 46750 | 300 |
| 541 | 20240806 | 110400 | 9800857100 | 46750 | 46950 | 46950 | 46700 | 543 |
| 542 | 20240806 | 110300 | 9775428700 | 46950 | 47050 | 47150 | 46900 | 552 |
| 543 | 20240806 | 110200 | 9749471750 | 46950 | 46900 | 46950 | 46800 | 611 |
| 544 | 20240806 | 110100 | 9720828450 | 46900 | 47350 | 47400 | 46850 | 2690 |
| 545 | 20240806 | 110000 | 9594026150 | 47350 | 47350 | 47400 | 47350 | 623 |
| 546 | 20240806 | 105900 | 9564520000 | 47350 | 47350 | 47350 | 47300 | 1325 |
| 547 | 20240806 | 105800 | 9501785650 | 47350 | 47400 | 47400 | 47350 | 1980 |
| 548 | 20240806 | 105700 | 9408005200 | 47400 | 47300 | 47400 | 47300 | 483 |
| 549 | 20240806 | 105600 | 9385128200 | 47350 | 47200 | 47400 | 47200 | 2149 |
| 550 | 20240806 | 105500 | 9283487100 | 47150 | 47100 | 47200 | 47100 | 361 |
| 551 | 20240806 | 105400 | 9266460050 | 47100 | 47150 | 47200 | 47100 | 399 |
| 552 | 20240806 | 105300 | 9247667000 | 47100 | 47050 | 47100 | 47000 | 142 |
| 553 | 20240806 | 105200 | 9240988000 | 47050 | 47250 | 47300 | 47050 | 758 |
| 554 | 20240806 | 105100 | 9205174050 | 47300 | 47000 | 47350 | 47000 | 766 |
| 555 | 20240806 | 105000 | 9169014600 | 47000 | 47050 | 47050 | 46950 | 807 |
| 556 | 20240806 | 104900 | 9131102950 | 47050 | 46850 | 47050 | 46800 | 4265 |
| 557 | 20240806 | 104800 | 8931204300 | 46850 | 46800 | 46900 | 46800 | 1881 |
| 558 | 20240806 | 104700 | 8843068850 | 46800 | 46650 | 46900 | 46650 | 1934 |
| 559 | 20240806 | 104600 | 8752574200 | 46600 | 46700 | 46700 | 46550 | 741 |
| 560 | 20240806 | 104500 | 8718005350 | 46700 | 46650 | 46750 | 46600 | 190 |
| 561 | 20240806 | 104400 | 8709129650 | 46750 | 46650 | 46800 | 46500 | 1027 |
| 562 | 20240806 | 104300 | 8661164250 | 46700 | 46350 | 46700 | 46350 | 1734 |
| 563 | 20240806 | 104200 | 8580657000 | 46350 | 46500 | 46500 | 46350 | 1150 |
| 564 | 20240806 | 104100 | 8527301850 | 46500 | 46650 | 46700 | 46500 | 2315 |
| 565 | 20240806 | 104000 | 8419484950 | 46650 | 46700 | 46800 | 46650 | 948 |
| 566 | 20240806 | 103900 | 8375211900 | 46700 | 46800 | 46850 | 46700 | 875 |
| 567 | 20240806 | 103800 | 8334265000 | 46800 | 46750 | 46800 | 46750 | 722 |
| 568 | 20240806 | 103700 | 8300511450 | 46750 | 46800 | 46800 | 46750 | 338 |
| 569 | 20240806 | 103600 | 8284693650 | 46800 | 46850 | 46900 | 46750 | 507 |
| 570 | 20240806 | 103500 | 8260961800 | 46800 | 46950 | 46950 | 46800 | 1216 |
| 571 | 20240806 | 103400 | 8203945150 | 46950 | 46900 | 47050 | 46900 | 470 |
| 572 | 20240806 | 103300 | 8181875050 | 47000 | 46800 | 47000 | 46800 | 1578 |
| 573 | 20240806 | 103200 | 8107930000 | 46800 | 47100 | 47100 | 46800 | 2465 |
| 574 | 20240806 | 103100 | 7992209450 | 47050 | 47050 | 47050 | 47050 | 356 |
| 575 | 20240806 | 103000 | 7975459650 | 47100 | 47200 | 47250 | 47100 | 1157 |
| 576 | 20240806 | 102900 | 7920898600 | 47200 | 47250 | 47250 | 47200 | 731 |
| 577 | 20240806 | 102800 | 7886381950 | 47300 | 47350 | 47400 | 47250 | 1590 |
| 578 | 20240806 | 102700 | 7811124650 | 47400 | 47400 | 47400 | 47350 | 721 |
| 579 | 20240806 | 102600 | 7776955300 | 47400 | 47350 | 47400 | 47300 | 186 |
| 580 | 20240806 | 102500 | 7768151000 | 47350 | 47300 | 47350 | 47300 | 191 |
| 581 | 20240806 | 102400 | 7759115350 | 47300 | 47300 | 47400 | 47250 | 594 |
| 582 | 20240806 | 102300 | 7731033400 | 47300 | 47350 | 47350 | 47250 | 515 |
| 583 | 20240806 | 102200 | 7706670700 | 47350 | 47350 | 47450 | 47350 | 1173 |
| 584 | 20240806 | 102100 | 7651044500 | 47350 | 47500 | 47500 | 47350 | 1495 |
| 585 | 20240806 | 102000 | 7580126900 | 47450 | 47200 | 47450 | 47150 | 990 |
| 586 | 20240806 | 101900 | 7533289100 | 47200 | 47250 | 47250 | 47200 | 896 |
| 587 | 20240806 | 101800 | 7490985550 | 47200 | 47300 | 47300 | 47200 | 935 |
| 588 | 20240806 | 101700 | 7446775700 | 47300 | 47350 | 47350 | 47250 | 578 |
| 589 | 20240806 | 101600 | 7419409850 | 47350 | 47500 | 47550 | 47350 | 1488 |
| 590 | 20240806 | 101500 | 7348758650 | 47500 | 47600 | 47600 | 47400 | 1128 |
| 591 | 20240806 | 101400 | 7295118150 | 47600 | 47750 | 47750 | 47600 | 1832 |
| 592 | 20240806 | 101300 | 7207801500 | 47750 | 47550 | 47750 | 47400 | 1252 |
| 593 | 20240806 | 101200 | 7148146500 | 47550 | 47400 | 47550 | 47300 | 334 |
| 594 | 20240806 | 101100 | 7132311050 | 47500 | 47500 | 47500 | 47250 | 1700 |
| 595 | 20240806 | 101000 | 7051622200 | 47500 | 47600 | 47600 | 47500 | 693 |
| 596 | 20240806 | 100900 | 7018684400 | 47550 | 47450 | 47600 | 47350 | 1154 |
| 597 | 20240806 | 100800 | 6963905700 | 47450 | 47550 | 47550 | 47350 | 911 |
| 598 | 20240806 | 100700 | 6920677600 | 47400 | 47700 | 47700 | 47400 | 2100 |
| 599 | 20240806 | 100600 | 6820740550 | 47750 | 47550 | 47750 | 47550 | 715 |
| 600 | 20240806 | 100500 | 6786667500 | 47500 | 47750 | 47750 | 47500 | 1347 |
| 601 | 20240806 | 100400 | 6722440050 | 47750 | 47750 | 47800 | 47750 | 827 |
| 602 | 20240806 | 100300 | 6682947500 | 47750 | 47800 | 47800 | 47750 | 850 |
| 603 | 20240806 | 100200 | 6642355100 | 47750 | 47800 | 47900 | 47650 | 1902 |
| 604 | 20240806 | 100100 | 6551418000 | 47800 | 47500 | 47800 | 47500 | 667 |
| 605 | 20240806 | 100000 | 6519595200 | 47500 | 47900 | 47900 | 47500 | 2486 |
| 606 | 20240806 | 095900 | 6400995600 | 47900 | 47700 | 47900 | 47650 | 2468 |
| 607 | 20240806 | 095800 | 6283069950 | 47650 | 47600 | 47650 | 47550 | 1168 |
| 608 | 20240806 | 095700 | 6227472500 | 47600 | 47450 | 47600 | 47450 | 2396 |
| 609 | 20240806 | 095600 | 6113590250 | 47400 | 47350 | 47450 | 47300 | 850 |
| 610 | 20240806 | 095500 | 6073309300 | 47350 | 47250 | 47350 | 47200 | 1058 |
| 611 | 20240806 | 095400 | 6023257050 | 47200 | 47250 | 47300 | 47200 | 580 |
| 612 | 20240806 | 095300 | 5995847450 | 47250 | 47300 | 47300 | 47250 | 1114 |
| 613 | 20240806 | 095200 | 5943206000 | 47250 | 47400 | 47550 | 47250 | 10056 |
| 614 | 20240806 | 095100 | 5466603600 | 47350 | 47350 | 47350 | 47350 | 0 |
| 615 | 20240806 | 095000 | 5466603600 | 47350 | 47350 | 47350 | 47350 | 0 |
| 616 | 20240806 | 094900 | 5466603600 | 47350 | 47350 | 47350 | 47300 | 543 |
| 617 | 20240806 | 094800 | 5440902850 | 47350 | 47100 | 47350 | 47100 | 1498 |
| 618 | 20240806 | 094700 | 5370103300 | 47100 | 47050 | 47200 | 47050 | 1412 |
| 619 | 20240806 | 094600 | 5303562800 | 47050 | 47000 | 47050 | 46900 | 2778 |
| 620 | 20240806 | 094500 | 5173077700 | 47000 | 46850 | 47050 | 46800 | 4076 |
| 621 | 20240806 | 094400 | 4981769900 | 46850 | 46750 | 46900 | 46650 | 2382 |
| 622 | 20240806 | 094300 | 4870215800 | 46800 | 46700 | 46800 | 46650 | 1828 |
| 623 | 20240806 | 094200 | 4784744600 | 46650 | 46600 | 46750 | 46600 | 2205 |
| 624 | 20240806 | 094100 | 4681802300 | 46500 | 46450 | 46650 | 46450 | 4138 |
| 625 | 20240806 | 094000 | 4489240200 | 46400 | 46400 | 46500 | 46400 | 688 |
| 626 | 20240806 | 093900 | 4457274200 | 46450 | 46550 | 46550 | 46100 | 1027 |
| 627 | 20240806 | 093800 | 4409574400 | 46500 | 46250 | 46550 | 46250 | 2484 |
| 628 | 20240806 | 093700 | 4294222250 | 46250 | 46300 | 46300 | 46050 | 2108 |
| 629 | 20240806 | 093600 | 4196857200 | 46300 | 46450 | 46450 | 46300 | 1756 |
| 630 | 20240806 | 093500 | 4115391900 | 46350 | 46500 | 46500 | 46350 | 3058 |
| 631 | 20240806 | 093400 | 3973508600 | 46550 | 46400 | 46550 | 46350 | 1390 |
| 632 | 20240806 | 093300 | 3908968450 | 46400 | 46300 | 46450 | 46300 | 705 |
| 633 | 20240806 | 093200 | 3876256300 | 46300 | 46450 | 46500 | 46300 | 1318 |
| 634 | 20240806 | 093100 | 3815105150 | 46450 | 46450 | 46500 | 46250 | 2291 |
| 635 | 20240806 | 093000 | 3708752250 | 46450 | 46300 | 46500 | 46250 | 2763 |
| 636 | 20240806 | 092900 | 3580675850 | 46350 | 45950 | 46350 | 45900 | 3316 |
| 637 | 20240806 | 092800 | 3427897900 | 45950 | 45900 | 46200 | 45850 | 4252 |
| 638 | 20240806 | 092700 | 3232269200 | 45850 | 45900 | 45900 | 45700 | 779 |
| 639 | 20240806 | 092600 | 3196552000 | 45900 | 45800 | 45950 | 45750 | 1725 |
| 640 | 20240806 | 092500 | 3117399850 | 45800 | 45900 | 45950 | 45700 | 1579 |
| 641 | 20240806 | 092400 | 3044997500 | 45900 | 45350 | 45950 | 45350 | 3866 |
| 642 | 20240806 | 092300 | 2868547050 | 45350 | 45250 | 45500 | 45250 | 762 |
| 643 | 20240806 | 092200 | 2833963550 | 45200 | 45400 | 45450 | 45200 | 1197 |
| 644 | 20240806 | 092100 | 2779711050 | 45500 | 45500 | 45550 | 45500 | 370 |
| 645 | 20240806 | 092000 | 2762874300 | 45500 | 45550 | 45600 | 45350 | 1361 |
| 646 | 20240806 | 091900 | 2701022450 | 45550 | 45450 | 45550 | 45400 | 1429 |
| 647 | 20240806 | 091800 | 2636016350 | 45450 | 45350 | 45500 | 45350 | 907 |
| 648 | 20240806 | 091700 | 2594828350 | 45350 | 45200 | 45450 | 45200 | 2975 |
| 649 | 20240806 | 091600 | 2459840200 | 45200 | 45300 | 45300 | 45200 | 496 |
| 650 | 20240806 | 091500 | 2437405850 | 45300 | 45150 | 45450 | 45050 | 1595 |
| 651 | 20240806 | 091400 | 2365174500 | 45200 | 45100 | 45200 | 45000 | 1184 |
| 652 | 20240806 | 091300 | 2311789500 | 45150 | 44750 | 45400 | 44750 | 5823 |
| 653 | 20240806 | 091200 | 2049139750 | 44750 | 44350 | 44800 | 44350 | 4584 |
| 654 | 20240806 | 091100 | 1844524250 | 44400 | 43950 | 44400 | 43850 | 3176 |
| 655 | 20240806 | 091000 | 1704085200 | 43850 | 44050 | 44050 | 43850 | 765 |
| 656 | 20240806 | 090900 | 1670432450 | 44050 | 43500 | 44150 | 43500 | 3074 |
| 657 | 20240806 | 090800 | 1535711550 | 43500 | 43800 | 43900 | 43500 | 2309 |
| 658 | 20240806 | 090700 | 1434800900 | 43900 | 43950 | 44000 | 43800 | 2025 |
| 659 | 20240806 | 090600 | 1345844400 | 44000 | 44100 | 44200 | 43950 | 2519 |
| 660 | 20240806 | 090500 | 1234873150 | 44200 | 44250 | 44350 | 44050 | 688 |
| 661 | 20240806 | 090400 | 1204491100 | 44250 | 44400 | 44400 | 44250 | 951 |
| 662 | 20240806 | 090300 | 1162356250 | 44400 | 44600 | 44600 | 44350 | 2211 |
| 663 | 20240806 | 090200 | 1063999350 | 44600 | 44300 | 45000 | 44200 | 5885 |
| 664 | 20240806 | 090100 | 801716500 | 44400 | 44500 | 44900 | 44000 | 2677 |
| 665 | 20240806 | 090000 | 683107850 | 44400 | 43050 | 44450 | 43050 | 14976 |