36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 201500 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 3484 |
| 3 | 20240806 | 201400 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 4 | 20240806 | 201300 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 5 | 20240806 | 201200 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 6 | 20240806 | 201100 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 7 | 20240806 | 201000 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 8 | 20240806 | 200900 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 9 | 20240806 | 200800 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 10 | 20240806 | 200700 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 11 | 20240806 | 200600 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 12 | 20240806 | 200500 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 13 | 20240806 | 200400 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 14 | 20240806 | 200300 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 15 | 20240806 | 200200 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 16 | 20240806 | 200100 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 17 | 20240806 | 200000 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 18 | 20240806 | 195900 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 19 | 20240806 | 195800 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 20 | 20240806 | 195700 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 21 | 20240806 | 195600 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 22 | 20240806 | 195500 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 23 | 20240806 | 195400 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 24 | 20240806 | 195300 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 25 | 20240806 | 195200 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 26 | 20240806 | 195100 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 27 | 20240806 | 195000 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 28 | 20240806 | 194900 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 29 | 20240806 | 194800 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 30 | 20240806 | 194700 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 31 | 20240806 | 194600 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 32 | 20240806 | 194500 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 3484 |
| 33 | 20240806 | 194400 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 34 | 20240806 | 194300 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 35 | 20240806 | 194200 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 36 | 20240806 | 194100 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 37 | 20240806 | 194000 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 38 | 20240806 | 193900 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 39 | 20240806 | 193800 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 40 | 20240806 | 193700 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 41 | 20240806 | 193600 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 42 | 20240806 | 193500 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 43 | 20240806 | 193400 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 44 | 20240806 | 193300 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 45 | 20240806 | 193200 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 46 | 20240806 | 193100 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 47 | 20240806 | 193000 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 48 | 20240806 | 192900 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 49 | 20240806 | 192800 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 50 | 20240806 | 192700 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 51 | 20240806 | 192600 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 52 | 20240806 | 192500 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 53 | 20240806 | 192400 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 54 | 20240806 | 192300 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 55 | 20240806 | 192200 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 56 | 20240806 | 192100 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 57 | 20240806 | 192000 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 58 | 20240806 | 191900 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 59 | 20240806 | 191800 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 60 | 20240806 | 191700 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 61 | 20240806 | 191600 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 62 | 20240806 | 191500 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 3484 |
| 63 | 20240806 | 191400 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 64 | 20240806 | 191300 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 65 | 20240806 | 191200 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 66 | 20240806 | 191100 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 67 | 20240806 | 191000 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 68 | 20240806 | 190900 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 69 | 20240806 | 190800 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 70 | 20240806 | 190700 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 71 | 20240806 | 190600 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 72 | 20240806 | 190500 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 73 | 20240806 | 190400 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 74 | 20240806 | 190300 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 75 | 20240806 | 190200 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 76 | 20240806 | 190100 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 77 | 20240806 | 190000 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 78 | 20240806 | 185900 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 79 | 20240806 | 185800 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 80 | 20240806 | 185700 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 81 | 20240806 | 185600 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 82 | 20240806 | 185500 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 83 | 20240806 | 185400 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 84 | 20240806 | 185300 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 85 | 20240806 | 185200 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 86 | 20240806 | 185100 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 87 | 20240806 | 185000 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 88 | 20240806 | 184900 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 89 | 20240806 | 184800 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 90 | 20240806 | 184700 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 91 | 20240806 | 184600 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 92 | 20240806 | 184500 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 3484 |
| 93 | 20240806 | 184400 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 94 | 20240806 | 184300 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 95 | 20240806 | 184200 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 96 | 20240806 | 184100 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 97 | 20240806 | 184000 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 98 | 20240806 | 183900 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 99 | 20240806 | 183800 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 100 | 20240806 | 183700 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 101 | 20240806 | 183600 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 102 | 20240806 | 183500 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 103 | 20240806 | 183400 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 104 | 20240806 | 183300 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 105 | 20240806 | 183200 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 106 | 20240806 | 183100 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 107 | 20240806 | 183000 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 108 | 20240806 | 182900 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 109 | 20240806 | 182800 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 110 | 20240806 | 182700 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 111 | 20240806 | 182600 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 112 | 20240806 | 182500 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 113 | 20240806 | 182400 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 114 | 20240806 | 182300 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 115 | 20240806 | 182200 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 116 | 20240806 | 182100 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 117 | 20240806 | 182000 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 118 | 20240806 | 181900 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 119 | 20240806 | 181800 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 120 | 20240806 | 181700 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 121 | 20240806 | 181600 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 122 | 20240806 | 181500 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 3484 |
| 123 | 20240806 | 181400 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 124 | 20240806 | 181300 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 125 | 20240806 | 181200 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 126 | 20240806 | 181100 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 127 | 20240806 | 181000 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 128 | 20240806 | 180900 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 129 | 20240806 | 180800 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 130 | 20240806 | 180700 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 131 | 20240806 | 180600 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 132 | 20240806 | 180500 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 133 | 20240806 | 180400 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 134 | 20240806 | 180300 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 135 | 20240806 | 180200 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 136 | 20240806 | 180100 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 137 | 20240806 | 180000 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 138 | 20240806 | 175900 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 139 | 20240806 | 175800 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 140 | 20240806 | 175700 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 141 | 20240806 | 175600 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 142 | 20240806 | 175500 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 143 | 20240806 | 175400 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 144 | 20240806 | 175300 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 145 | 20240806 | 175200 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 146 | 20240806 | 175100 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 147 | 20240806 | 175000 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 148 | 20240806 | 174900 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 149 | 20240806 | 174800 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 150 | 20240806 | 174700 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 151 | 20240806 | 174600 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 152 | 20240806 | 174500 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 3484 |
| 153 | 20240806 | 174400 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 154 | 20240806 | 174300 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 155 | 20240806 | 174200 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 156 | 20240806 | 174100 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 157 | 20240806 | 174000 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 158 | 20240806 | 173900 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 159 | 20240806 | 173800 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 160 | 20240806 | 173700 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 161 | 20240806 | 173600 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 162 | 20240806 | 173500 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 163 | 20240806 | 173400 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 164 | 20240806 | 173300 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 165 | 20240806 | 173200 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 166 | 20240806 | 173100 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 167 | 20240806 | 173000 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 168 | 20240806 | 172900 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 169 | 20240806 | 172800 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 170 | 20240806 | 172700 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 171 | 20240806 | 172600 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 172 | 20240806 | 172500 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 173 | 20240806 | 172400 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 174 | 20240806 | 172300 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 175 | 20240806 | 172200 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 176 | 20240806 | 172100 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 177 | 20240806 | 172000 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 178 | 20240806 | 171900 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 179 | 20240806 | 171800 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 180 | 20240806 | 171700 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 181 | 20240806 | 171600 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 182 | 20240806 | 171500 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 3484 |
| 183 | 20240806 | 171400 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 184 | 20240806 | 171300 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 185 | 20240806 | 171200 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 186 | 20240806 | 171100 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 187 | 20240806 | 171000 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 188 | 20240806 | 170900 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 189 | 20240806 | 170800 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 190 | 20240806 | 170700 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 191 | 20240806 | 170600 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 192 | 20240806 | 170500 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 193 | 20240806 | 170400 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 194 | 20240806 | 170300 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 195 | 20240806 | 170200 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 196 | 20240806 | 170100 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 197 | 20240806 | 170000 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 198 | 20240806 | 165900 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 199 | 20240806 | 165800 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 200 | 20240806 | 165700 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 201 | 20240806 | 165600 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 202 | 20240806 | 165500 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 203 | 20240806 | 165400 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 204 | 20240806 | 165300 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 205 | 20240806 | 165200 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 206 | 20240806 | 165100 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 207 | 20240806 | 165000 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 208 | 20240806 | 164900 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 209 | 20240806 | 164800 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 210 | 20240806 | 164700 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 211 | 20240806 | 164600 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 212 | 20240806 | 164500 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 3484 |
| 213 | 20240806 | 164400 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 214 | 20240806 | 164300 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 215 | 20240806 | 164200 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 216 | 20240806 | 164100 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 217 | 20240806 | 164000 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 218 | 20240806 | 163900 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 219 | 20240806 | 163800 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 220 | 20240806 | 163700 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 221 | 20240806 | 163600 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 222 | 20240806 | 163500 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 223 | 20240806 | 163400 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 224 | 20240806 | 163300 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 225 | 20240806 | 163200 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 226 | 20240806 | 163100 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 227 | 20240806 | 163000 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 228 | 20240806 | 162900 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 229 | 20240806 | 162800 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 230 | 20240806 | 162700 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 231 | 20240806 | 162600 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 232 | 20240806 | 162500 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 233 | 20240806 | 162400 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 234 | 20240806 | 162300 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 235 | 20240806 | 162200 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 236 | 20240806 | 162100 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 237 | 20240806 | 162000 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 238 | 20240806 | 161900 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 239 | 20240806 | 161800 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 240 | 20240806 | 161700 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 241 | 20240806 | 161600 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 242 | 20240806 | 161500 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 3484 |
| 243 | 20240806 | 161400 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 244 | 20240806 | 161300 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 245 | 20240806 | 161200 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 246 | 20240806 | 161100 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 247 | 20240806 | 161000 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 248 | 20240806 | 160900 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 249 | 20240806 | 160800 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 250 | 20240806 | 160700 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 251 | 20240806 | 160600 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 252 | 20240806 | 160500 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 253 | 20240806 | 160400 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 254 | 20240806 | 160300 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 255 | 20240806 | 160200 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 256 | 20240806 | 160100 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 257 | 20240806 | 160000 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 258 | 20240806 | 155900 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 259 | 20240806 | 155800 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 260 | 20240806 | 155700 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 261 | 20240806 | 155600 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 262 | 20240806 | 155500 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 263 | 20240806 | 155400 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 264 | 20240806 | 155300 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 265 | 20240806 | 155200 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 266 | 20240806 | 155100 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 267 | 20240806 | 155000 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 268 | 20240806 | 154900 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 269 | 20240806 | 154800 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 270 | 20240806 | 154700 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 271 | 20240806 | 154600 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 272 | 20240806 | 154500 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 3484 |
| 273 | 20240806 | 154400 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 274 | 20240806 | 154300 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 275 | 20240806 | 154200 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 276 | 20240806 | 154100 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 277 | 20240806 | 154000 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 278 | 20240806 | 153900 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 279 | 20240806 | 153800 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 280 | 20240806 | 153700 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 281 | 20240806 | 153600 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 282 | 20240806 | 153500 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 283 | 20240806 | 153400 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 284 | 20240806 | 153300 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 285 | 20240806 | 153200 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 286 | 20240806 | 153100 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 287 | 20240806 | 153000 | 5750801900 | 34200 | 34200 | 34200 | 34200 | 3484 |
| 288 | 20240806 | 152900 | 5631649100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 289 | 20240806 | 152800 | 5631649100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 290 | 20240806 | 152700 | 5631649100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 291 | 20240806 | 152600 | 5631649100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 292 | 20240806 | 152500 | 5631649100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 293 | 20240806 | 152400 | 5631649100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 294 | 20240806 | 152300 | 5631649100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 295 | 20240806 | 152200 | 5631649100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 296 | 20240806 | 152100 | 5631649100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 297 | 20240806 | 152000 | 5631649100 | 34350 | 34350 | 34350 | 34350 | 0 |
| 298 | 20240806 | 151900 | 5631649100 | 34350 | 34350 | 34400 | 34300 | 266 |
| 299 | 20240806 | 151800 | 5622510800 | 34400 | 34400 | 34400 | 34250 | 897 |
| 300 | 20240806 | 151700 | 5591761800 | 34400 | 34400 | 34450 | 34200 | 1677 |
| 301 | 20240806 | 151600 | 5534259050 | 34350 | 34500 | 34500 | 34350 | 687 |
| 302 | 20240806 | 151500 | 5510624300 | 34500 | 34500 | 34500 | 34400 | 213 |
| 303 | 20240806 | 151400 | 5503283200 | 34500 | 34450 | 34550 | 34450 | 944 |
| 304 | 20240806 | 151300 | 5470735900 | 34450 | 34400 | 34450 | 34400 | 143 |
| 305 | 20240806 | 151200 | 5465816550 | 34400 | 34450 | 34450 | 34400 | 341 |
| 306 | 20240806 | 151100 | 5454070100 | 34500 | 34550 | 34550 | 34450 | 217 |
| 307 | 20240806 | 151000 | 5446584300 | 34550 | 34500 | 34600 | 34500 | 1734 |
| 308 | 20240806 | 150900 | 5386726200 | 34500 | 34550 | 34550 | 34500 | 799 |
| 309 | 20240806 | 150800 | 5359126100 | 34500 | 34550 | 34550 | 34500 | 449 |
| 310 | 20240806 | 150700 | 5343617450 | 34600 | 34550 | 34600 | 34550 | 166 |
| 311 | 20240806 | 150600 | 5337879700 | 34600 | 34550 | 34600 | 34500 | 686 |
| 312 | 20240806 | 150500 | 5314192050 | 34550 | 34500 | 34550 | 34500 | 396 |
| 313 | 20240806 | 150400 | 5300526850 | 34550 | 34550 | 34550 | 34550 | 510 |
| 314 | 20240806 | 150300 | 5282906350 | 34500 | 34500 | 34500 | 34450 | 300 |
| 315 | 20240806 | 150200 | 5272562350 | 34550 | 34400 | 34550 | 34400 | 517 |
| 316 | 20240806 | 150100 | 5254770000 | 34450 | 34500 | 34500 | 34400 | 296 |
| 317 | 20240806 | 150000 | 5244581550 | 34500 | 34600 | 34600 | 34400 | 528 |
| 318 | 20240806 | 145900 | 5226345400 | 34600 | 34500 | 34600 | 34450 | 967 |
| 319 | 20240806 | 145800 | 5192960800 | 34500 | 34450 | 34500 | 34450 | 556 |
| 320 | 20240806 | 145700 | 5173806400 | 34450 | 34450 | 34450 | 34400 | 467 |
| 321 | 20240806 | 145600 | 5157725850 | 34450 | 34450 | 34450 | 34400 | 37 |
| 322 | 20240806 | 145500 | 5156452000 | 34400 | 34450 | 34450 | 34400 | 64 |
| 323 | 20240806 | 145400 | 5154250350 | 34400 | 34450 | 34450 | 34400 | 232 |
| 324 | 20240806 | 145300 | 5146258000 | 34450 | 34450 | 34450 | 34450 | 44 |
| 325 | 20240806 | 145200 | 5144742200 | 34350 | 34350 | 34350 | 34350 | 1 |
| 326 | 20240806 | 145100 | 5144707850 | 34400 | 34450 | 34450 | 34400 | 859 |
| 327 | 20240806 | 145000 | 5115151800 | 34450 | 34400 | 34450 | 34400 | 4 |
| 328 | 20240806 | 144900 | 5115014100 | 34450 | 34450 | 34500 | 34450 | 191 |
| 329 | 20240806 | 144800 | 5108434100 | 34500 | 34500 | 34500 | 34450 | 448 |
| 330 | 20240806 | 144700 | 5092978200 | 34500 | 34500 | 34500 | 34450 | 42 |
| 331 | 20240806 | 144600 | 5091529600 | 34500 | 34500 | 34500 | 34500 | 25 |
| 332 | 20240806 | 144500 | 5090667100 | 34450 | 34450 | 34450 | 34450 | 577 |
| 333 | 20240806 | 144400 | 5070789450 | 34500 | 34500 | 34500 | 34450 | 93 |
| 334 | 20240806 | 144300 | 5067581850 | 34450 | 34400 | 34450 | 34400 | 213 |
| 335 | 20240806 | 144200 | 5060251600 | 34400 | 34400 | 34400 | 34350 | 75 |
| 336 | 20240806 | 144100 | 5057671650 | 34400 | 34450 | 34450 | 34350 | 354 |
| 337 | 20240806 | 144000 | 5045500200 | 34400 | 34400 | 34450 | 34400 | 81 |
| 338 | 20240806 | 143900 | 5042713700 | 34400 | 34400 | 34400 | 34400 | 285 |
| 339 | 20240806 | 143800 | 5032909700 | 34400 | 34400 | 34450 | 34350 | 671 |
| 340 | 20240806 | 143700 | 5009829850 | 34450 | 34450 | 34500 | 34450 | 110 |
| 341 | 20240806 | 143600 | 5006039850 | 34500 | 34500 | 34500 | 34500 | 220 |
| 342 | 20240806 | 143500 | 4998449850 | 34500 | 34500 | 34500 | 34500 | 269 |
| 343 | 20240806 | 143400 | 4989169350 | 34550 | 34550 | 34550 | 34550 | 2 |
| 344 | 20240806 | 143300 | 4989100250 | 34550 | 34500 | 34550 | 34500 | 403 |
| 345 | 20240806 | 143200 | 4975193150 | 34500 | 34500 | 34500 | 34500 | 495 |
| 346 | 20240806 | 143100 | 4958115650 | 34550 | 34550 | 34550 | 34500 | 65 |
| 347 | 20240806 | 143000 | 4955870850 | 34550 | 34500 | 34550 | 34500 | 176 |
| 348 | 20240806 | 142900 | 4949795500 | 34550 | 34450 | 34550 | 34450 | 681 |
| 349 | 20240806 | 142800 | 4926289850 | 34500 | 34450 | 34500 | 34450 | 139 |
| 350 | 20240806 | 142700 | 4921500750 | 34450 | 34550 | 34550 | 34450 | 626 |
| 351 | 20240806 | 142600 | 4899907000 | 34550 | 34500 | 34550 | 34450 | 207 |
| 352 | 20240806 | 142500 | 4892771550 | 34450 | 34450 | 34500 | 34450 | 1327 |
| 353 | 20240806 | 142400 | 4847014250 | 34400 | 34400 | 34450 | 34400 | 81 |
| 354 | 20240806 | 142300 | 4844227500 | 34450 | 34450 | 34450 | 34400 | 57 |
| 355 | 20240806 | 142200 | 4842265000 | 34450 | 34400 | 34450 | 34350 | 373 |
| 356 | 20240806 | 142100 | 4829443500 | 34400 | 34400 | 34400 | 34350 | 290 |
| 357 | 20240806 | 142000 | 4819473850 | 34400 | 34400 | 34400 | 34400 | 70 |
| 358 | 20240806 | 141900 | 4817065850 | 34400 | 34350 | 34400 | 34350 | 274 |
| 359 | 20240806 | 141800 | 4807651800 | 34350 | 34300 | 34350 | 34250 | 311 |
| 360 | 20240806 | 141700 | 4796984450 | 34300 | 34350 | 34350 | 34300 | 11 |
| 361 | 20240806 | 141600 | 4796607100 | 34300 | 34250 | 34300 | 34250 | 642 |
| 362 | 20240806 | 141500 | 4774611150 | 34200 | 34150 | 34200 | 34150 | 2 |
| 363 | 20240806 | 141400 | 4774542800 | 34250 | 34100 | 34250 | 34100 | 627 |
| 364 | 20240806 | 141300 | 4753135900 | 34100 | 34150 | 34150 | 34100 | 195 |
| 365 | 20240806 | 141200 | 4746484200 | 34150 | 34200 | 34200 | 34150 | 375 |
| 366 | 20240806 | 141100 | 4733676450 | 34200 | 34200 | 34200 | 34150 | 203 |
| 367 | 20240806 | 141000 | 4726734100 | 34250 | 34250 | 34250 | 34200 | 436 |
| 368 | 20240806 | 140900 | 4711822750 | 34250 | 34200 | 34250 | 34200 | 3 |
| 369 | 20240806 | 140800 | 4711720100 | 34250 | 34250 | 34250 | 34250 | 30 |
| 370 | 20240806 | 140700 | 4710692600 | 34250 | 34250 | 34250 | 34200 | 273 |
| 371 | 20240806 | 140600 | 4701347950 | 34150 | 34150 | 34300 | 34150 | 86 |
| 372 | 20240806 | 140500 | 4698410000 | 34200 | 34300 | 34350 | 34050 | 3180 |
| 373 | 20240806 | 140400 | 4589851550 | 34350 | 34350 | 34350 | 34300 | 153 |
| 374 | 20240806 | 140300 | 4584596150 | 34300 | 34300 | 34350 | 34300 | 75 |
| 375 | 20240806 | 140200 | 4582023600 | 34300 | 34300 | 34300 | 34300 | 334 |
| 376 | 20240806 | 140100 | 4570567400 | 34250 | 34250 | 34250 | 34250 | 245 |
| 377 | 20240806 | 140000 | 4562176150 | 34200 | 34250 | 34250 | 34150 | 1371 |
| 378 | 20240806 | 135900 | 4515293400 | 34250 | 34250 | 34250 | 34250 | 363 |
| 379 | 20240806 | 135800 | 4502860650 | 34250 | 34300 | 34300 | 34250 | 158 |
| 380 | 20240806 | 135700 | 4497447700 | 34300 | 34250 | 34300 | 34250 | 11 |
| 381 | 20240806 | 135600 | 4497070750 | 34250 | 34250 | 34300 | 34250 | 296 |
| 382 | 20240806 | 135500 | 4486931900 | 34250 | 34300 | 34300 | 34250 | 25 |
| 383 | 20240806 | 135400 | 4486075200 | 34300 | 34300 | 34350 | 34250 | 262 |
| 384 | 20240806 | 135300 | 4477093900 | 34300 | 34400 | 34400 | 34300 | 587 |
| 385 | 20240806 | 135200 | 4456940750 | 34350 | 34400 | 34400 | 34350 | 13 |
| 386 | 20240806 | 135100 | 4456494100 | 34400 | 34350 | 34400 | 34350 | 61 |
| 387 | 20240806 | 135000 | 4454396550 | 34400 | 34400 | 34400 | 34350 | 391 |
| 388 | 20240806 | 134900 | 4440950850 | 34400 | 34400 | 34500 | 34400 | 163 |
| 389 | 20240806 | 134800 | 4435342100 | 34400 | 34350 | 34400 | 34350 | 87 |
| 390 | 20240806 | 134700 | 4432349850 | 34400 | 34400 | 34400 | 34400 | 102 |
| 391 | 20240806 | 134600 | 4428841050 | 34350 | 34350 | 34400 | 34350 | 1135 |
| 392 | 20240806 | 134500 | 4389836700 | 34350 | 34300 | 34350 | 34300 | 151 |
| 393 | 20240806 | 134400 | 4384649900 | 34350 | 34350 | 34350 | 34350 | 16 |
| 394 | 20240806 | 134300 | 4384100300 | 34350 | 34300 | 34350 | 34300 | 125 |
| 395 | 20240806 | 134200 | 4379811850 | 34350 | 34350 | 34350 | 34300 | 60 |
| 396 | 20240806 | 134100 | 4377751050 | 34350 | 34350 | 34350 | 34350 | 21 |
| 397 | 20240806 | 134000 | 4377029700 | 34300 | 34350 | 34350 | 34300 | 30 |
| 398 | 20240806 | 133900 | 4375999300 | 34350 | 34300 | 34350 | 34300 | 158 |
| 399 | 20240806 | 133800 | 4370578150 | 34350 | 34350 | 34350 | 34350 | 3 |
| 400 | 20240806 | 133700 | 4370475100 | 34350 | 34400 | 34400 | 34350 | 36 |
| 401 | 20240806 | 133600 | 4369238450 | 34400 | 34250 | 34400 | 34250 | 288 |
| 402 | 20240806 | 133500 | 4359353600 | 34300 | 34300 | 34300 | 34300 | 196 |
| 403 | 20240806 | 133400 | 4352630800 | 34350 | 34350 | 34400 | 34350 | 547 |
| 404 | 20240806 | 133300 | 4333841300 | 34350 | 34350 | 34350 | 34350 | 40 |
| 405 | 20240806 | 133200 | 4332467300 | 34300 | 34400 | 34400 | 34300 | 231 |
| 406 | 20240806 | 133100 | 4324531900 | 34400 | 34350 | 34400 | 34350 | 48 |
| 407 | 20240806 | 133000 | 4322881350 | 34300 | 34300 | 34300 | 34300 | 564 |
| 408 | 20240806 | 132900 | 4303536150 | 34300 | 34350 | 34350 | 34250 | 1521 |
| 409 | 20240806 | 132800 | 4251334500 | 34400 | 34450 | 34450 | 34400 | 601 |
| 410 | 20240806 | 132700 | 4230659600 | 34450 | 34500 | 34500 | 34450 | 272 |
| 411 | 20240806 | 132600 | 4221289150 | 34500 | 34500 | 34500 | 34450 | 50 |
| 412 | 20240806 | 132500 | 4219564250 | 34500 | 34500 | 34500 | 34450 | 8 |
| 413 | 20240806 | 132400 | 4219288500 | 34500 | 34500 | 34500 | 34500 | 14 |
| 414 | 20240806 | 132300 | 4218805500 | 34500 | 34450 | 34500 | 34400 | 758 |
| 415 | 20240806 | 132200 | 4192691050 | 34450 | 34500 | 34500 | 34450 | 7 |
| 416 | 20240806 | 132100 | 4192449650 | 34500 | 34500 | 34500 | 34500 | 82 |
| 417 | 20240806 | 132000 | 4189620650 | 34500 | 34550 | 34550 | 34500 | 381 |
| 418 | 20240806 | 131900 | 4176466300 | 34500 | 34500 | 34500 | 34500 | 136 |
| 419 | 20240806 | 131800 | 4171774300 | 34550 | 34500 | 34550 | 34500 | 363 |
| 420 | 20240806 | 131700 | 4159249500 | 34450 | 34450 | 34500 | 34450 | 53 |
| 421 | 20240806 | 131600 | 4157421750 | 34500 | 34500 | 34500 | 34450 | 39 |
| 422 | 20240806 | 131500 | 4156076400 | 34500 | 34500 | 34500 | 34450 | 139 |
| 423 | 20240806 | 131400 | 4151286900 | 34500 | 34500 | 34500 | 34450 | 228 |
| 424 | 20240806 | 131300 | 4143421000 | 34500 | 34500 | 34500 | 34450 | 21 |
| 425 | 20240806 | 131200 | 4142696650 | 34450 | 34450 | 34450 | 34450 | 273 |
| 426 | 20240806 | 131100 | 4133291800 | 34400 | 34450 | 34450 | 34400 | 156 |
| 427 | 20240806 | 131000 | 4127923250 | 34450 | 34500 | 34500 | 34450 | 269 |
| 428 | 20240806 | 130900 | 4118655650 | 34450 | 34500 | 34500 | 34450 | 13 |
| 429 | 20240806 | 130800 | 4118207700 | 34500 | 34450 | 34500 | 34400 | 489 |
| 430 | 20240806 | 130700 | 4101360850 | 34400 | 34400 | 34450 | 34400 | 189 |
| 431 | 20240806 | 130600 | 4094856000 | 34450 | 34450 | 34450 | 34450 | 37 |
| 432 | 20240806 | 130500 | 4093581350 | 34400 | 34450 | 34450 | 34400 | 77 |
| 433 | 20240806 | 130400 | 4090928750 | 34450 | 34450 | 34450 | 34400 | 97 |
| 434 | 20240806 | 130300 | 4087590300 | 34450 | 34450 | 34450 | 34400 | 250 |
| 435 | 20240806 | 130200 | 4078983350 | 34400 | 34450 | 34450 | 34400 | 20 |
| 436 | 20240806 | 130100 | 4078294400 | 34450 | 34450 | 34450 | 34400 | 130 |
| 437 | 20240806 | 130000 | 4073816050 | 34450 | 34450 | 34450 | 34400 | 86 |
| 438 | 20240806 | 125900 | 4070853450 | 34450 | 34550 | 34550 | 34450 | 191 |
| 439 | 20240806 | 125800 | 4064269500 | 34500 | 34550 | 34550 | 34500 | 71 |
| 440 | 20240806 | 125700 | 4061819950 | 34550 | 34450 | 34550 | 34450 | 316 |
| 441 | 20240806 | 125600 | 4050933650 | 34450 | 34400 | 34450 | 34400 | 267 |
| 442 | 20240806 | 125500 | 4041744200 | 34450 | 34450 | 34450 | 34450 | 288 |
| 443 | 20240806 | 125400 | 4031822600 | 34500 | 34550 | 34550 | 34500 | 59 |
| 444 | 20240806 | 125300 | 4029786500 | 34550 | 34550 | 34550 | 34500 | 128 |
| 445 | 20240806 | 125200 | 4025365250 | 34550 | 34550 | 34550 | 34450 | 410 |
| 446 | 20240806 | 125100 | 4011216700 | 34650 | 34450 | 34650 | 34450 | 563 |
| 447 | 20240806 | 125000 | 3991743450 | 34500 | 34400 | 34500 | 34400 | 217 |
| 448 | 20240806 | 124900 | 3984268650 | 34450 | 34500 | 34550 | 34400 | 584 |
| 449 | 20240806 | 124800 | 3964168400 | 34550 | 34550 | 34550 | 34450 | 311 |
| 450 | 20240806 | 124700 | 3953438350 | 34500 | 34500 | 34500 | 34450 | 503 |
| 451 | 20240806 | 124600 | 3936106450 | 34450 | 34500 | 34550 | 34450 | 525 |
| 452 | 20240806 | 124500 | 3918008850 | 34550 | 34600 | 34600 | 34500 | 530 |
| 453 | 20240806 | 124400 | 3899700800 | 34600 | 34550 | 34600 | 34550 | 135 |
| 454 | 20240806 | 124300 | 3895036500 | 34600 | 34550 | 34600 | 34550 | 44 |
| 455 | 20240806 | 124200 | 3893514250 | 34600 | 34600 | 34600 | 34600 | 107 |
| 456 | 20240806 | 124100 | 3889812050 | 34600 | 34600 | 34600 | 34550 | 207 |
| 457 | 20240806 | 124000 | 3882649950 | 34600 | 34600 | 34600 | 34550 | 142 |
| 458 | 20240806 | 123900 | 3877742150 | 34550 | 34600 | 34600 | 34550 | 120 |
| 459 | 20240806 | 123800 | 3873590300 | 34550 | 34550 | 34550 | 34550 | 180 |
| 460 | 20240806 | 123700 | 3867371300 | 34550 | 34550 | 34550 | 34550 | 47 |
| 461 | 20240806 | 123600 | 3865747450 | 34550 | 34600 | 34600 | 34500 | 125 |
| 462 | 20240806 | 123500 | 3861428400 | 34600 | 34500 | 34600 | 34500 | 132 |
| 463 | 20240806 | 123400 | 3856871500 | 34500 | 34500 | 34500 | 34500 | 218 |
| 464 | 20240806 | 123300 | 3849350500 | 34500 | 34500 | 34600 | 34450 | 328 |
| 465 | 20240806 | 123200 | 3838032250 | 34500 | 34500 | 34500 | 34500 | 69 |
| 466 | 20240806 | 123100 | 3835651750 | 34550 | 34500 | 34650 | 34500 | 604 |
| 467 | 20240806 | 123000 | 3814803000 | 34450 | 34500 | 34500 | 34450 | 63 |
| 468 | 20240806 | 122900 | 3812629650 | 34500 | 34550 | 34550 | 34500 | 34 |
| 469 | 20240806 | 122800 | 3811455000 | 34550 | 34500 | 34550 | 34500 | 250 |
| 470 | 20240806 | 122700 | 3802829900 | 34500 | 34550 | 34550 | 34500 | 27 |
| 471 | 20240806 | 122600 | 3801897200 | 34550 | 34600 | 34650 | 34550 | 198 |
| 472 | 20240806 | 122500 | 3795049250 | 34600 | 34600 | 34600 | 34550 | 68 |
| 473 | 20240806 | 122400 | 3792697550 | 34500 | 34500 | 34500 | 34450 | 273 |
| 474 | 20240806 | 122300 | 3783285200 | 34600 | 34600 | 34600 | 34550 | 248 |
| 475 | 20240806 | 122200 | 3774710650 | 34600 | 34500 | 34600 | 34500 | 1718 |
| 476 | 20240806 | 122100 | 3715338800 | 34500 | 34450 | 34500 | 34450 | 383 |
| 477 | 20240806 | 122000 | 3702144350 | 34450 | 34500 | 34500 | 34450 | 90 |
| 478 | 20240806 | 121900 | 3699043700 | 34500 | 34450 | 34500 | 34450 | 8 |
| 479 | 20240806 | 121800 | 3698767950 | 34450 | 34500 | 34500 | 34450 | 140 |
| 480 | 20240806 | 121700 | 3693938100 | 34500 | 34450 | 34500 | 34450 | 601 |
| 481 | 20240806 | 121600 | 3673218250 | 34400 | 34450 | 34450 | 34400 | 106 |
| 482 | 20240806 | 121500 | 3669571500 | 34400 | 34450 | 34450 | 34400 | 466 |
| 483 | 20240806 | 121400 | 3653539150 | 34450 | 34400 | 34450 | 34400 | 84 |
| 484 | 20240806 | 121300 | 3650645750 | 34450 | 34450 | 34450 | 34450 | 35 |
| 485 | 20240806 | 121200 | 3649440000 | 34400 | 34450 | 34500 | 34400 | 387 |
| 486 | 20240806 | 121100 | 3636112150 | 34450 | 34450 | 34450 | 34400 | 12 |
| 487 | 20240806 | 121000 | 3635698900 | 34450 | 34400 | 34450 | 34400 | 233 |
| 488 | 20240806 | 120900 | 3627672950 | 34450 | 34450 | 34450 | 34400 | 237 |
| 489 | 20240806 | 120800 | 3619508500 | 34500 | 34450 | 34500 | 34450 | 82 |
| 490 | 20240806 | 120700 | 3616682400 | 34500 | 34450 | 34500 | 34450 | 24 |
| 491 | 20240806 | 120600 | 3615854500 | 34450 | 34500 | 34500 | 34450 | 13 |
| 492 | 20240806 | 120500 | 3615406350 | 34500 | 34500 | 34500 | 34500 | 57 |
| 493 | 20240806 | 120400 | 3613439850 | 34500 | 34450 | 34500 | 34450 | 5 |
| 494 | 20240806 | 120300 | 3613267550 | 34450 | 34400 | 34450 | 34400 | 44 |
| 495 | 20240806 | 120200 | 3611753300 | 34550 | 34600 | 34650 | 34400 | 387 |
| 496 | 20240806 | 120100 | 3598386850 | 34600 | 34600 | 34650 | 34600 | 83 |
| 497 | 20240806 | 120000 | 3595514850 | 34400 | 34450 | 34550 | 34300 | 2322 |
| 498 | 20240806 | 115900 | 3515658100 | 34450 | 34400 | 34450 | 34400 | 136 |
| 499 | 20240806 | 115800 | 3510973600 | 34450 | 34450 | 34450 | 34400 | 69 |
| 500 | 20240806 | 115700 | 3508596850 | 34450 | 34400 | 34500 | 34400 | 203 |
| 501 | 20240806 | 115600 | 3501610150 | 34500 | 34450 | 34550 | 34450 | 231 |
| 502 | 20240806 | 115500 | 3493639100 | 34450 | 34450 | 34500 | 34450 | 340 |
| 503 | 20240806 | 115400 | 3481917400 | 34450 | 34450 | 34450 | 34450 | 53 |
| 504 | 20240806 | 115300 | 3480091550 | 34500 | 34450 | 34500 | 34450 | 255 |
| 505 | 20240806 | 115200 | 3471298950 | 34500 | 34450 | 34500 | 34450 | 190 |
| 506 | 20240806 | 115100 | 3464744450 | 34450 | 34500 | 34500 | 34450 | 69 |
| 507 | 20240806 | 115000 | 3462367100 | 34450 | 34450 | 34600 | 34450 | 498 |
| 508 | 20240806 | 114900 | 3445170650 | 34450 | 34450 | 34500 | 34450 | 262 |
| 509 | 20240806 | 114800 | 3436138500 | 34450 | 34500 | 34500 | 34450 | 209 |
| 510 | 20240806 | 114700 | 3428930350 | 34500 | 34550 | 34550 | 34500 | 157 |
| 511 | 20240806 | 114600 | 3423512550 | 34500 | 34550 | 34600 | 34500 | 208 |
| 512 | 20240806 | 114500 | 3416330000 | 34550 | 34550 | 34550 | 34550 | 179 |
| 513 | 20240806 | 114400 | 3410145550 | 34600 | 34600 | 34600 | 34600 | 9 |
| 514 | 20240806 | 114300 | 3409834150 | 34600 | 34650 | 34650 | 34550 | 171 |
| 515 | 20240806 | 114200 | 3403917150 | 34650 | 34650 | 34650 | 34600 | 7 |
| 516 | 20240806 | 114100 | 3403674800 | 34600 | 34650 | 34650 | 34600 | 183 |
| 517 | 20240806 | 114000 | 3397340900 | 34650 | 34650 | 34650 | 34600 | 204 |
| 518 | 20240806 | 113900 | 3390272500 | 34600 | 34550 | 34600 | 34550 | 812 |
| 519 | 20240806 | 113800 | 3362177450 | 34550 | 34600 | 34600 | 34500 | 268 |
| 520 | 20240806 | 113700 | 3352923900 | 34550 | 34550 | 34550 | 34450 | 266 |
| 521 | 20240806 | 113600 | 3343744250 | 34550 | 34550 | 34550 | 34500 | 21 |
| 522 | 20240806 | 113500 | 3343018850 | 34500 | 34500 | 34500 | 34500 | 89 |
| 523 | 20240806 | 113400 | 3339948350 | 34600 | 34500 | 34650 | 34500 | 315 |
| 524 | 20240806 | 113300 | 3329065700 | 34500 | 34600 | 34600 | 34500 | 454 |
| 525 | 20240806 | 113200 | 3313390250 | 34550 | 34500 | 34550 | 34500 | 140 |
| 526 | 20240806 | 113100 | 3308553300 | 34550 | 34500 | 34650 | 34500 | 656 |
| 527 | 20240806 | 113000 | 3285896050 | 34500 | 34450 | 34500 | 34450 | 13 |
| 528 | 20240806 | 112900 | 3285447900 | 34450 | 34500 | 34500 | 34450 | 164 |
| 529 | 20240806 | 112800 | 3279795050 | 34450 | 34500 | 34500 | 34450 | 45 |
| 530 | 20240806 | 112700 | 3278242600 | 34500 | 34450 | 34500 | 34450 | 75 |
| 531 | 20240806 | 112600 | 3275657250 | 34450 | 34400 | 34450 | 34400 | 160 |
| 532 | 20240806 | 112500 | 3270153200 | 34450 | 34450 | 34450 | 34400 | 52 |
| 533 | 20240806 | 112400 | 3268361900 | 34450 | 34350 | 34450 | 34350 | 27 |
| 534 | 20240806 | 112300 | 3267434150 | 34450 | 34350 | 34500 | 34350 | 371 |
| 535 | 20240806 | 112200 | 3254680850 | 34350 | 34350 | 34350 | 34350 | 225 |
| 536 | 20240806 | 112100 | 3246952100 | 34350 | 34400 | 34400 | 34350 | 47 |
| 537 | 20240806 | 112000 | 3245337100 | 34400 | 34500 | 34500 | 34400 | 146 |
| 538 | 20240806 | 111900 | 3240308050 | 34500 | 34500 | 34500 | 34500 | 30 |
| 539 | 20240806 | 111800 | 3239273050 | 34450 | 34500 | 34500 | 34450 | 205 |
| 540 | 20240806 | 111700 | 3232205750 | 34500 | 34500 | 34600 | 34450 | 584 |
| 541 | 20240806 | 111600 | 3212051300 | 34450 | 34450 | 34500 | 34450 | 77 |
| 542 | 20240806 | 111500 | 3209395900 | 34500 | 34500 | 34500 | 34400 | 64 |
| 543 | 20240806 | 111400 | 3207193600 | 34500 | 34350 | 34500 | 34350 | 356 |
| 544 | 20240806 | 111300 | 3194964550 | 34350 | 34350 | 34350 | 34300 | 65 |
| 545 | 20240806 | 111200 | 3192731850 | 34400 | 34400 | 34400 | 34350 | 49 |
| 546 | 20240806 | 111100 | 3191046800 | 34400 | 34500 | 34500 | 34400 | 42 |
| 547 | 20240806 | 111000 | 3189600200 | 34500 | 34350 | 34500 | 34350 | 120 |
| 548 | 20240806 | 110900 | 3185475500 | 34300 | 34400 | 34500 | 34300 | 390 |
| 549 | 20240806 | 110800 | 3172080050 | 34400 | 34500 | 34500 | 34400 | 600 |
| 550 | 20240806 | 110700 | 3151426450 | 34500 | 34500 | 34500 | 34450 | 122 |
| 551 | 20240806 | 110600 | 3147218750 | 34500 | 34500 | 34500 | 34500 | 61 |
| 552 | 20240806 | 110500 | 3145114250 | 34500 | 34450 | 34500 | 34450 | 368 |
| 553 | 20240806 | 110400 | 3132436350 | 34450 | 34650 | 34650 | 34450 | 31 |
| 554 | 20240806 | 110300 | 3131366350 | 34650 | 34600 | 34650 | 34400 | 963 |
| 555 | 20240806 | 110200 | 3098163850 | 34450 | 34450 | 34450 | 34450 | 225 |
| 556 | 20240806 | 110100 | 3090412600 | 34450 | 34500 | 34500 | 34450 | 54 |
| 557 | 20240806 | 110000 | 3088550350 | 34500 | 34550 | 34550 | 34500 | 92 |
| 558 | 20240806 | 105900 | 3085372350 | 34550 | 34600 | 34600 | 34550 | 44 |
| 559 | 20240806 | 105800 | 3083850000 | 34550 | 34650 | 34650 | 34550 | 235 |
| 560 | 20240806 | 105700 | 3075719450 | 34650 | 34700 | 34700 | 34650 | 187 |
| 561 | 20240806 | 105600 | 3069232800 | 34700 | 34650 | 34700 | 34650 | 178 |
| 562 | 20240806 | 105500 | 3063063000 | 34650 | 34450 | 34650 | 34450 | 60 |
| 563 | 20240806 | 105400 | 3060994800 | 34700 | 34600 | 34700 | 34550 | 42 |
| 564 | 20240806 | 105300 | 3059540650 | 34700 | 34600 | 34700 | 34550 | 37 |
| 565 | 20240806 | 105200 | 3058257450 | 34700 | 34600 | 34700 | 34500 | 144 |
| 566 | 20240806 | 105100 | 3053287750 | 34700 | 34650 | 34700 | 34550 | 195 |
| 567 | 20240806 | 105000 | 3046525250 | 34500 | 34600 | 34600 | 34450 | 321 |
| 568 | 20240806 | 104900 | 3035454900 | 34700 | 34700 | 34750 | 34700 | 301 |
| 569 | 20240806 | 104800 | 3025008600 | 34650 | 34500 | 34650 | 34500 | 216 |
| 570 | 20240806 | 104700 | 3017540950 | 34500 | 34350 | 34550 | 34350 | 166 |
| 571 | 20240806 | 104600 | 3011826650 | 34600 | 34400 | 34600 | 34350 | 743 |
| 572 | 20240806 | 104500 | 2986245500 | 34450 | 34450 | 34450 | 34450 | 33 |
| 573 | 20240806 | 104400 | 2985108650 | 34400 | 34350 | 34400 | 34150 | 848 |
| 574 | 20240806 | 104300 | 2955973150 | 34300 | 34200 | 34300 | 34150 | 426 |
| 575 | 20240806 | 104200 | 2941408000 | 34200 | 34250 | 34250 | 34200 | 225 |
| 576 | 20240806 | 104100 | 2933712500 | 34350 | 34300 | 34350 | 34200 | 685 |
| 577 | 20240806 | 104000 | 2910244250 | 34350 | 34450 | 34450 | 34300 | 1366 |
| 578 | 20240806 | 103900 | 2863268250 | 34500 | 34700 | 34700 | 34450 | 2033 |
| 579 | 20240806 | 103800 | 2793117250 | 34600 | 34700 | 34700 | 34600 | 1078 |
| 580 | 20240806 | 103700 | 2755766100 | 34700 | 34650 | 34700 | 34650 | 55 |
| 581 | 20240806 | 103600 | 2753860100 | 34700 | 34650 | 34700 | 34600 | 207 |
| 582 | 20240806 | 103500 | 2746692900 | 34700 | 34650 | 34700 | 34650 | 108 |
| 583 | 20240806 | 103400 | 2742947800 | 34700 | 34700 | 34700 | 34700 | 108 |
| 584 | 20240806 | 103300 | 2739200200 | 34700 | 34550 | 34700 | 34550 | 236 |
| 585 | 20240806 | 103200 | 2731028600 | 34700 | 34700 | 34700 | 34600 | 149 |
| 586 | 20240806 | 103100 | 2725869200 | 34700 | 34700 | 34700 | 34600 | 139 |
| 587 | 20240806 | 103000 | 2721055800 | 34700 | 34750 | 34750 | 34650 | 137 |
| 588 | 20240806 | 102900 | 2716300000 | 34900 | 34900 | 34900 | 34900 | 101 |
| 589 | 20240806 | 102800 | 2712775100 | 34900 | 34850 | 34900 | 34850 | 112 |
| 590 | 20240806 | 102700 | 2708871650 | 34850 | 34700 | 34850 | 34650 | 151 |
| 591 | 20240806 | 102600 | 2703630050 | 34800 | 34800 | 34800 | 34800 | 62 |
| 592 | 20240806 | 102500 | 2701472450 | 34750 | 34800 | 34800 | 34750 | 51 |
| 593 | 20240806 | 102400 | 2699700150 | 34800 | 34700 | 34800 | 34600 | 974 |
| 594 | 20240806 | 102300 | 2665981150 | 34650 | 34700 | 34750 | 34650 | 349 |
| 595 | 20240806 | 102200 | 2653879800 | 34700 | 34850 | 34850 | 34700 | 303 |
| 596 | 20240806 | 102100 | 2643363800 | 34850 | 34850 | 34850 | 34850 | 92 |
| 597 | 20240806 | 102000 | 2640157600 | 35000 | 35000 | 35000 | 34700 | 160 |
| 598 | 20240806 | 101900 | 2634572700 | 35000 | 35000 | 35000 | 34750 | 384 |
| 599 | 20240806 | 101800 | 2621226700 | 34750 | 34750 | 34750 | 34700 | 40 |
| 600 | 20240806 | 101700 | 2619836900 | 34900 | 34950 | 35000 | 34850 | 383 |
| 601 | 20240806 | 101600 | 2606456850 | 35000 | 34800 | 35000 | 34700 | 2621 |
| 602 | 20240806 | 101500 | 2515496800 | 34800 | 34800 | 34850 | 34800 | 292 |
| 603 | 20240806 | 101400 | 2505332950 | 34800 | 34900 | 35000 | 34800 | 355 |
| 604 | 20240806 | 101300 | 2492946950 | 35000 | 34800 | 35000 | 34800 | 223 |
| 605 | 20240806 | 101200 | 2485168050 | 34850 | 34800 | 34900 | 34650 | 480 |
| 606 | 20240806 | 101100 | 2468488450 | 34900 | 34900 | 34900 | 34800 | 398 |
| 607 | 20240806 | 101000 | 2454612100 | 35000 | 34900 | 35000 | 34900 | 279 |
| 608 | 20240806 | 100900 | 2444861250 | 34950 | 34900 | 34950 | 34800 | 219 |
| 609 | 20240806 | 100800 | 2437230050 | 34900 | 35000 | 35000 | 34750 | 951 |
| 610 | 20240806 | 100700 | 2404055000 | 35050 | 35100 | 35100 | 35050 | 81 |
| 611 | 20240806 | 100600 | 2401213700 | 35100 | 35100 | 35100 | 35100 | 87 |
| 612 | 20240806 | 100500 | 2398160000 | 35150 | 35100 | 35150 | 34950 | 331 |
| 613 | 20240806 | 100400 | 2386555700 | 35000 | 35050 | 35150 | 34900 | 543 |
| 614 | 20240806 | 100300 | 2367557200 | 35150 | 35100 | 35200 | 35050 | 279 |
| 615 | 20240806 | 100200 | 2357754050 | 35100 | 35050 | 35100 | 34950 | 279 |
| 616 | 20240806 | 100100 | 2347990050 | 35050 | 35000 | 35050 | 34950 | 441 |
| 617 | 20240806 | 100000 | 2332568550 | 35000 | 35000 | 35000 | 34950 | 150 |
| 618 | 20240806 | 095900 | 2327321600 | 35050 | 34950 | 35050 | 34950 | 280 |
| 619 | 20240806 | 095800 | 2317527650 | 34950 | 34900 | 34950 | 34900 | 457 |
| 620 | 20240806 | 095700 | 2301577750 | 34900 | 34900 | 34900 | 34850 | 215 |
| 621 | 20240806 | 095600 | 2294084700 | 34900 | 34850 | 34900 | 34850 | 244 |
| 622 | 20240806 | 095500 | 2285579300 | 34850 | 34850 | 34850 | 34700 | 255 |
| 623 | 20240806 | 095400 | 2276714250 | 34850 | 34650 | 34850 | 34600 | 898 |
| 624 | 20240806 | 095300 | 2245621500 | 34700 | 34750 | 34750 | 34700 | 666 |
| 625 | 20240806 | 095200 | 2222509750 | 34700 | 34700 | 34750 | 34700 | 410 |
| 626 | 20240806 | 095100 | 2208282350 | 34750 | 34750 | 34750 | 34700 | 184 |
| 627 | 20240806 | 095000 | 2201893000 | 34900 | 34700 | 34900 | 34650 | 1010 |
| 628 | 20240806 | 094900 | 2166892650 | 34750 | 34800 | 34800 | 34750 | 425 |
| 629 | 20240806 | 094800 | 2152105350 | 34800 | 34750 | 34800 | 34650 | 562 |
| 630 | 20240806 | 094700 | 2132581000 | 34750 | 34750 | 34750 | 34750 | 35 |
| 631 | 20240806 | 094600 | 2131364750 | 34800 | 34750 | 34800 | 34700 | 354 |
| 632 | 20240806 | 094500 | 2119059100 | 34800 | 34750 | 34800 | 34650 | 807 |
| 633 | 20240806 | 094400 | 2091024800 | 34650 | 34750 | 34750 | 34650 | 442 |
| 634 | 20240806 | 094300 | 2075706700 | 34750 | 34850 | 34850 | 34750 | 1373 |
| 635 | 20240806 | 094200 | 2027958500 | 34850 | 34900 | 34900 | 34850 | 175 |
| 636 | 20240806 | 094100 | 2021856000 | 34900 | 34950 | 34950 | 34850 | 289 |
| 637 | 20240806 | 094000 | 2011769600 | 34950 | 34800 | 34950 | 34800 | 829 |
| 638 | 20240806 | 093900 | 1982843650 | 34750 | 34800 | 34800 | 34750 | 169 |
| 639 | 20240806 | 093800 | 1976963000 | 34800 | 34650 | 34800 | 34500 | 672 |
| 640 | 20240806 | 093700 | 1953675400 | 34700 | 35000 | 35000 | 34700 | 978 |
| 641 | 20240806 | 093600 | 1919628950 | 35000 | 35050 | 35050 | 35000 | 326 |
| 642 | 20240806 | 093500 | 1908214700 | 35100 | 35150 | 35200 | 35100 | 881 |
| 643 | 20240806 | 093400 | 1877259000 | 35150 | 35100 | 35150 | 35100 | 166 |
| 644 | 20240806 | 093300 | 1871426550 | 35100 | 35100 | 35150 | 35000 | 799 |
| 645 | 20240806 | 093200 | 1843390150 | 35150 | 35150 | 35150 | 35050 | 166 |
| 646 | 20240806 | 093100 | 1837561000 | 35150 | 35300 | 35300 | 35150 | 421 |
| 647 | 20240806 | 093000 | 1822737800 | 35300 | 35250 | 35300 | 35100 | 597 |
| 648 | 20240806 | 092900 | 1801700800 | 35250 | 35050 | 35250 | 34950 | 602 |
| 649 | 20240806 | 092800 | 1780571450 | 35050 | 35150 | 35300 | 35000 | 712 |
| 650 | 20240806 | 092700 | 1755544350 | 35300 | 35250 | 35300 | 35050 | 1281 |
| 651 | 20240806 | 092600 | 1710439000 | 35250 | 35300 | 35350 | 35150 | 1010 |
| 652 | 20240806 | 092500 | 1674748050 | 35300 | 35300 | 35300 | 35150 | 460 |
| 653 | 20240806 | 092400 | 1658525950 | 35400 | 35300 | 35400 | 35100 | 1107 |
| 654 | 20240806 | 092300 | 1619551200 | 35200 | 35300 | 35450 | 35200 | 3702 |
| 655 | 20240806 | 092200 | 1488802500 | 35300 | 35200 | 35300 | 35050 | 1426 |
| 656 | 20240806 | 092100 | 1438607850 | 35100 | 35350 | 35350 | 35100 | 644 |
| 657 | 20240806 | 092000 | 1415913900 | 35300 | 35400 | 35500 | 35250 | 1970 |
| 658 | 20240806 | 091900 | 1346291900 | 35450 | 35250 | 35450 | 35200 | 3024 |
| 659 | 20240806 | 091800 | 1239477450 | 35200 | 35000 | 35200 | 34950 | 840 |
| 660 | 20240806 | 091700 | 1209959200 | 35000 | 35000 | 35100 | 34700 | 2813 |
| 661 | 20240806 | 091600 | 1111714350 | 35000 | 34850 | 35050 | 34800 | 1484 |
| 662 | 20240806 | 091500 | 1059881100 | 34850 | 34550 | 34850 | 34450 | 1529 |
| 663 | 20240806 | 091400 | 1006842850 | 34550 | 34650 | 34700 | 34500 | 885 |
| 664 | 20240806 | 091300 | 976167400 | 34450 | 34400 | 34700 | 34400 | 1816 |
| 665 | 20240806 | 091200 | 913478550 | 34450 | 34300 | 34550 | 34300 | 1688 |
| 666 | 20240806 | 091100 | 855349250 | 34350 | 33900 | 34350 | 33900 | 1514 |
| 667 | 20240806 | 091000 | 803682950 | 33900 | 33750 | 33900 | 33650 | 876 |
| 668 | 20240806 | 090900 | 774009650 | 33650 | 33500 | 33650 | 33500 | 1570 |
| 669 | 20240806 | 090800 | 721325750 | 33500 | 33800 | 33950 | 33500 | 2150 |
| 670 | 20240806 | 090700 | 649058600 | 33950 | 33900 | 33950 | 33800 | 793 |
| 671 | 20240806 | 090600 | 622171500 | 33850 | 34450 | 34600 | 33850 | 2153 |
| 672 | 20240806 | 090500 | 548525800 | 34600 | 34600 | 34700 | 34500 | 1657 |
| 673 | 20240806 | 090400 | 491197600 | 34650 | 34600 | 34650 | 34600 | 480 |
| 674 | 20240806 | 090300 | 474582300 | 34650 | 34600 | 34800 | 34450 | 1998 |
| 675 | 20240806 | 090200 | 405237150 | 34600 | 34600 | 34800 | 34350 | 1260 |
| 676 | 20240806 | 090100 | 361669650 | 34600 | 34550 | 34700 | 34200 | 1396 |
| 677 | 20240806 | 090000 | 313544800 | 34600 | 34200 | 34700 | 34200 | 8512 |