39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 211100 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 5797 |
| 3 | 20240806 | 211000 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 4 | 20240806 | 210900 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 5 | 20240806 | 210800 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 6 | 20240806 | 210700 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 7 | 20240806 | 210600 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 8 | 20240806 | 210500 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 9 | 20240806 | 210400 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 10 | 20240806 | 210300 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 11 | 20240806 | 210200 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 12 | 20240806 | 210100 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 13 | 20240806 | 210000 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 14 | 20240806 | 205900 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 15 | 20240806 | 205800 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 16 | 20240806 | 205700 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 17 | 20240806 | 205600 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 18 | 20240806 | 205500 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 19 | 20240806 | 205400 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 20 | 20240806 | 205300 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 21 | 20240806 | 205200 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 22 | 20240806 | 205100 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 23 | 20240806 | 205000 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 24 | 20240806 | 204900 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 25 | 20240806 | 204800 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 26 | 20240806 | 204700 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 27 | 20240806 | 204600 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 28 | 20240806 | 204500 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 29 | 20240806 | 204400 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 30 | 20240806 | 204300 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 31 | 20240806 | 204200 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 32 | 20240806 | 204100 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 5797 |
| 33 | 20240806 | 204000 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 34 | 20240806 | 203900 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 35 | 20240806 | 203800 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 36 | 20240806 | 203700 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 37 | 20240806 | 203600 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 38 | 20240806 | 203500 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 39 | 20240806 | 203400 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 40 | 20240806 | 203300 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 41 | 20240806 | 203200 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 42 | 20240806 | 203100 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 43 | 20240806 | 203000 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 44 | 20240806 | 202900 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 45 | 20240806 | 202800 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 46 | 20240806 | 202700 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 47 | 20240806 | 202600 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 48 | 20240806 | 202500 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 49 | 20240806 | 202400 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 50 | 20240806 | 202300 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 51 | 20240806 | 202200 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 52 | 20240806 | 202100 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 53 | 20240806 | 202000 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 54 | 20240806 | 201900 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 55 | 20240806 | 201800 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 56 | 20240806 | 201700 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 57 | 20240806 | 201600 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 58 | 20240806 | 201500 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 59 | 20240806 | 201400 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 60 | 20240806 | 201300 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 61 | 20240806 | 201200 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 62 | 20240806 | 201100 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 5797 |
| 63 | 20240806 | 201000 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 64 | 20240806 | 200900 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 65 | 20240806 | 200800 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 66 | 20240806 | 200700 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 67 | 20240806 | 200600 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 68 | 20240806 | 200500 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 69 | 20240806 | 200400 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 70 | 20240806 | 200300 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 71 | 20240806 | 200200 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 72 | 20240806 | 200100 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 73 | 20240806 | 200000 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 74 | 20240806 | 195900 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 75 | 20240806 | 195800 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 76 | 20240806 | 195700 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 77 | 20240806 | 195600 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 78 | 20240806 | 195500 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 79 | 20240806 | 195400 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 80 | 20240806 | 195300 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 81 | 20240806 | 195200 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 82 | 20240806 | 195100 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 83 | 20240806 | 195000 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 84 | 20240806 | 194900 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 85 | 20240806 | 194800 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 86 | 20240806 | 194700 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 87 | 20240806 | 194600 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 88 | 20240806 | 194500 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 89 | 20240806 | 194400 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 90 | 20240806 | 194300 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 91 | 20240806 | 194200 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 92 | 20240806 | 194100 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 5797 |
| 93 | 20240806 | 194000 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 94 | 20240806 | 193900 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 95 | 20240806 | 193800 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 96 | 20240806 | 193700 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 97 | 20240806 | 193600 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 98 | 20240806 | 193500 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 99 | 20240806 | 193400 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 100 | 20240806 | 193300 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 101 | 20240806 | 193200 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 102 | 20240806 | 193100 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 103 | 20240806 | 193000 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 104 | 20240806 | 192900 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 105 | 20240806 | 192800 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 106 | 20240806 | 192700 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 107 | 20240806 | 192600 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 108 | 20240806 | 192500 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 109 | 20240806 | 192400 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 110 | 20240806 | 192300 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 111 | 20240806 | 192200 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 112 | 20240806 | 192100 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 113 | 20240806 | 192000 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 114 | 20240806 | 191900 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 115 | 20240806 | 191800 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 116 | 20240806 | 191700 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 117 | 20240806 | 191600 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 118 | 20240806 | 191500 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 119 | 20240806 | 191400 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 120 | 20240806 | 191300 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 121 | 20240806 | 191200 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 122 | 20240806 | 191100 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 5797 |
| 123 | 20240806 | 191000 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 124 | 20240806 | 190900 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 125 | 20240806 | 190800 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 126 | 20240806 | 190700 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 127 | 20240806 | 190600 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 128 | 20240806 | 190500 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 129 | 20240806 | 190400 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 130 | 20240806 | 190300 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 131 | 20240806 | 190200 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 132 | 20240806 | 190100 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 133 | 20240806 | 190000 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 134 | 20240806 | 185900 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 135 | 20240806 | 185800 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 136 | 20240806 | 185700 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 137 | 20240806 | 185600 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 138 | 20240806 | 185500 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 139 | 20240806 | 185400 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 140 | 20240806 | 185300 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 141 | 20240806 | 185200 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 142 | 20240806 | 185100 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 143 | 20240806 | 185000 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 144 | 20240806 | 184900 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 145 | 20240806 | 184800 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 146 | 20240806 | 184700 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 147 | 20240806 | 184600 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 148 | 20240806 | 184500 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 149 | 20240806 | 184400 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 150 | 20240806 | 184300 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 151 | 20240806 | 184200 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 152 | 20240806 | 184100 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 5797 |
| 153 | 20240806 | 184000 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 154 | 20240806 | 183900 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 155 | 20240806 | 183800 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 156 | 20240806 | 183700 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 157 | 20240806 | 183600 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 158 | 20240806 | 183500 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 159 | 20240806 | 183400 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 160 | 20240806 | 183300 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 161 | 20240806 | 183200 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 162 | 20240806 | 183100 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 163 | 20240806 | 183000 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 164 | 20240806 | 182900 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 165 | 20240806 | 182800 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 166 | 20240806 | 182700 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 167 | 20240806 | 182600 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 168 | 20240806 | 182500 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 169 | 20240806 | 182400 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 170 | 20240806 | 182300 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 171 | 20240806 | 182200 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 172 | 20240806 | 182100 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 173 | 20240806 | 182000 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 174 | 20240806 | 181900 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 175 | 20240806 | 181800 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 176 | 20240806 | 181700 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 177 | 20240806 | 181600 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 178 | 20240806 | 181500 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 179 | 20240806 | 181400 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 180 | 20240806 | 181300 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 181 | 20240806 | 181200 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 182 | 20240806 | 181100 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 5797 |
| 183 | 20240806 | 181000 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 184 | 20240806 | 180900 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 185 | 20240806 | 180800 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 186 | 20240806 | 180700 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 187 | 20240806 | 180600 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 188 | 20240806 | 180500 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 189 | 20240806 | 180400 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 190 | 20240806 | 180300 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 191 | 20240806 | 180200 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 192 | 20240806 | 180100 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 193 | 20240806 | 180000 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 194 | 20240806 | 175900 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 195 | 20240806 | 175800 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 196 | 20240806 | 175700 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 197 | 20240806 | 175600 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 198 | 20240806 | 175500 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 199 | 20240806 | 175400 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 200 | 20240806 | 175300 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 201 | 20240806 | 175200 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 202 | 20240806 | 175100 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 203 | 20240806 | 175000 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 204 | 20240806 | 174900 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 205 | 20240806 | 174800 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 206 | 20240806 | 174700 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 207 | 20240806 | 174600 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 208 | 20240806 | 174500 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 209 | 20240806 | 174400 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 210 | 20240806 | 174300 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 211 | 20240806 | 174200 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 212 | 20240806 | 174100 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 5797 |
| 213 | 20240806 | 174000 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 214 | 20240806 | 173900 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 215 | 20240806 | 173800 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 216 | 20240806 | 173700 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 217 | 20240806 | 173600 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 218 | 20240806 | 173500 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 219 | 20240806 | 173400 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 220 | 20240806 | 173300 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 221 | 20240806 | 173200 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 222 | 20240806 | 173100 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 223 | 20240806 | 173000 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 224 | 20240806 | 172900 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 225 | 20240806 | 172800 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 226 | 20240806 | 172700 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 227 | 20240806 | 172600 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 228 | 20240806 | 172500 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 229 | 20240806 | 172400 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 230 | 20240806 | 172300 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 231 | 20240806 | 172200 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 232 | 20240806 | 172100 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 233 | 20240806 | 172000 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 234 | 20240806 | 171900 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 235 | 20240806 | 171800 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 236 | 20240806 | 171700 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 237 | 20240806 | 171600 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 238 | 20240806 | 171500 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 239 | 20240806 | 171400 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 240 | 20240806 | 171300 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 241 | 20240806 | 171200 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 242 | 20240806 | 171100 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 5797 |
| 243 | 20240806 | 171000 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 244 | 20240806 | 170900 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 245 | 20240806 | 170800 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 246 | 20240806 | 170700 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 247 | 20240806 | 170600 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 248 | 20240806 | 170500 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 249 | 20240806 | 170400 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 250 | 20240806 | 170300 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 251 | 20240806 | 170200 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 252 | 20240806 | 170100 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 253 | 20240806 | 170000 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 254 | 20240806 | 165900 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 255 | 20240806 | 165800 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 256 | 20240806 | 165700 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 257 | 20240806 | 165600 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 258 | 20240806 | 165500 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 259 | 20240806 | 165400 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 260 | 20240806 | 165300 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 261 | 20240806 | 165200 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 262 | 20240806 | 165100 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 263 | 20240806 | 165000 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 264 | 20240806 | 164900 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 265 | 20240806 | 164800 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 266 | 20240806 | 164700 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 267 | 20240806 | 164600 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 268 | 20240806 | 164500 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 269 | 20240806 | 164400 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 270 | 20240806 | 164300 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 271 | 20240806 | 164200 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 272 | 20240806 | 164100 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 5797 |
| 273 | 20240806 | 164000 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 274 | 20240806 | 163900 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 275 | 20240806 | 163800 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 276 | 20240806 | 163700 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 277 | 20240806 | 163600 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 278 | 20240806 | 163500 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 279 | 20240806 | 163400 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 280 | 20240806 | 163300 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 281 | 20240806 | 163200 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 282 | 20240806 | 163100 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 283 | 20240806 | 163000 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 284 | 20240806 | 162900 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 285 | 20240806 | 162800 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 286 | 20240806 | 162700 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 287 | 20240806 | 162600 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 288 | 20240806 | 162500 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 289 | 20240806 | 162400 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 290 | 20240806 | 162300 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 291 | 20240806 | 162200 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 292 | 20240806 | 162100 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 293 | 20240806 | 162000 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 294 | 20240806 | 161900 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 295 | 20240806 | 161800 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 296 | 20240806 | 161700 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 297 | 20240806 | 161600 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 298 | 20240806 | 161500 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 299 | 20240806 | 161400 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 300 | 20240806 | 161300 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 301 | 20240806 | 161200 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 302 | 20240806 | 161100 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 5797 |
| 303 | 20240806 | 161000 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 304 | 20240806 | 160900 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 305 | 20240806 | 160800 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 306 | 20240806 | 160700 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 307 | 20240806 | 160600 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 308 | 20240806 | 160500 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 309 | 20240806 | 160400 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 310 | 20240806 | 160300 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 311 | 20240806 | 160200 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 312 | 20240806 | 160100 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 313 | 20240806 | 160000 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 314 | 20240806 | 155900 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 315 | 20240806 | 155800 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 316 | 20240806 | 155700 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 317 | 20240806 | 155600 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 318 | 20240806 | 155500 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 319 | 20240806 | 155400 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 320 | 20240806 | 155300 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 321 | 20240806 | 155200 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 322 | 20240806 | 155100 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 323 | 20240806 | 155000 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 324 | 20240806 | 154900 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 325 | 20240806 | 154800 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 326 | 20240806 | 154700 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 327 | 20240806 | 154600 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 328 | 20240806 | 154500 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 329 | 20240806 | 154400 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 330 | 20240806 | 154300 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 331 | 20240806 | 154200 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 332 | 20240806 | 154100 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 5797 |
| 333 | 20240806 | 154000 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 334 | 20240806 | 153900 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 335 | 20240806 | 153800 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 336 | 20240806 | 153700 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 337 | 20240806 | 153600 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 338 | 20240806 | 153500 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 339 | 20240806 | 153400 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 340 | 20240806 | 153300 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 341 | 20240806 | 153200 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 342 | 20240806 | 153100 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 0 |
| 343 | 20240806 | 153000 | 11957871800 | 33650 | 33650 | 33650 | 33650 | 5797 |
| 344 | 20240806 | 152900 | 11762802750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 345 | 20240806 | 152800 | 11762802750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 346 | 20240806 | 152700 | 11762802750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 347 | 20240806 | 152600 | 11762802750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 348 | 20240806 | 152500 | 11762802750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 349 | 20240806 | 152400 | 11762802750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 350 | 20240806 | 152300 | 11762802750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 351 | 20240806 | 152200 | 11762802750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 352 | 20240806 | 152100 | 11762802750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 353 | 20240806 | 152000 | 11762802750 | 33900 | 33900 | 33900 | 33900 | 0 |
| 354 | 20240806 | 151900 | 11762802750 | 33900 | 33900 | 33950 | 33800 | 1226 |
| 355 | 20240806 | 151800 | 11721234650 | 33850 | 33850 | 33900 | 33700 | 1364 |
| 356 | 20240806 | 151700 | 11675120700 | 33850 | 33900 | 33900 | 33850 | 518 |
| 357 | 20240806 | 151600 | 11657578550 | 33850 | 33900 | 33900 | 33850 | 512 |
| 358 | 20240806 | 151500 | 11640222000 | 33950 | 34000 | 34000 | 33900 | 438 |
| 359 | 20240806 | 151400 | 11625352850 | 34000 | 33950 | 34000 | 33950 | 374 |
| 360 | 20240806 | 151300 | 11612642600 | 34000 | 34050 | 34050 | 34000 | 2057 |
| 361 | 20240806 | 151200 | 11542687300 | 34050 | 34050 | 34050 | 34050 | 1099 |
| 362 | 20240806 | 151100 | 11505266350 | 34050 | 34050 | 34100 | 34050 | 1803 |
| 363 | 20240806 | 151000 | 11443824200 | 34050 | 34050 | 34050 | 34050 | 2 |
| 364 | 20240806 | 150900 | 11443756100 | 34100 | 34100 | 34100 | 34050 | 324 |
| 365 | 20240806 | 150800 | 11432721050 | 34050 | 34100 | 34100 | 34050 | 174 |
| 366 | 20240806 | 150700 | 11426796150 | 34100 | 34100 | 34100 | 34100 | 83 |
| 367 | 20240806 | 150600 | 11423965850 | 34100 | 34100 | 34100 | 34050 | 148 |
| 368 | 20240806 | 150500 | 11418926300 | 34050 | 34100 | 34100 | 34000 | 348 |
| 369 | 20240806 | 150400 | 11407079950 | 34100 | 34100 | 34100 | 34050 | 1057 |
| 370 | 20240806 | 150300 | 11371041950 | 34050 | 34050 | 34100 | 34050 | 79 |
| 371 | 20240806 | 150200 | 11368351800 | 34050 | 34050 | 34050 | 34000 | 1555 |
| 372 | 20240806 | 150100 | 11315410100 | 34000 | 34050 | 34100 | 34000 | 380 |
| 373 | 20240806 | 150000 | 11302479200 | 34050 | 34050 | 34100 | 34050 | 406 |
| 374 | 20240806 | 145900 | 11288652550 | 34050 | 34050 | 34100 | 34050 | 538 |
| 375 | 20240806 | 145800 | 11270328300 | 34050 | 34050 | 34100 | 34000 | 1627 |
| 376 | 20240806 | 145700 | 11214927050 | 34050 | 34000 | 34050 | 34000 | 357 |
| 377 | 20240806 | 145600 | 11202777550 | 34050 | 34050 | 34050 | 34000 | 348 |
| 378 | 20240806 | 145500 | 11190942900 | 34000 | 34000 | 34050 | 34000 | 189 |
| 379 | 20240806 | 145400 | 11184515750 | 34000 | 34050 | 34050 | 34000 | 550 |
| 380 | 20240806 | 145300 | 11165796800 | 34050 | 34050 | 34100 | 34000 | 2242 |
| 381 | 20240806 | 145200 | 11089374400 | 34050 | 34100 | 34100 | 34000 | 785 |
| 382 | 20240806 | 145100 | 11062645950 | 34050 | 34050 | 34050 | 34050 | 54 |
| 383 | 20240806 | 145000 | 11060807250 | 34100 | 34100 | 34100 | 34050 | 35 |
| 384 | 20240806 | 144900 | 11059615250 | 34100 | 34050 | 34100 | 34050 | 51 |
| 385 | 20240806 | 144800 | 11057878300 | 34050 | 34050 | 34050 | 34000 | 270 |
| 386 | 20240806 | 144700 | 11048684950 | 34050 | 34000 | 34050 | 34000 | 319 |
| 387 | 20240806 | 144600 | 11037834450 | 34050 | 34050 | 34100 | 34050 | 390 |
| 388 | 20240806 | 144500 | 11024553900 | 34050 | 34000 | 34100 | 34000 | 1045 |
| 389 | 20240806 | 144400 | 10988973850 | 34000 | 34000 | 34000 | 34000 | 552 |
| 390 | 20240806 | 144300 | 10970205850 | 34000 | 33950 | 34000 | 33950 | 674 |
| 391 | 20240806 | 144200 | 10947297300 | 34000 | 34000 | 34000 | 33950 | 886 |
| 392 | 20240806 | 144100 | 10917174600 | 34000 | 34050 | 34050 | 34000 | 595 |
| 393 | 20240806 | 144000 | 10896916450 | 34050 | 34050 | 34050 | 34050 | 604 |
| 394 | 20240806 | 143900 | 10876350250 | 34050 | 34050 | 34100 | 34050 | 322 |
| 395 | 20240806 | 143800 | 10865386050 | 34000 | 33950 | 34050 | 33950 | 1650 |
| 396 | 20240806 | 143700 | 10809276800 | 34000 | 33950 | 34000 | 33950 | 24 |
| 397 | 20240806 | 143600 | 10808461950 | 33950 | 33950 | 34000 | 33950 | 112 |
| 398 | 20240806 | 143500 | 10804659400 | 33950 | 33950 | 33950 | 33950 | 213 |
| 399 | 20240806 | 143400 | 10797428050 | 33950 | 33950 | 33950 | 33950 | 430 |
| 400 | 20240806 | 143300 | 10782829550 | 34000 | 33950 | 34000 | 33950 | 411 |
| 401 | 20240806 | 143200 | 10768876050 | 33950 | 34000 | 34000 | 33950 | 254 |
| 402 | 20240806 | 143100 | 10760251700 | 34000 | 33950 | 34000 | 33950 | 313 |
| 403 | 20240806 | 143000 | 10749623850 | 33950 | 34000 | 34000 | 33950 | 257 |
| 404 | 20240806 | 142900 | 10740891050 | 34000 | 34000 | 34050 | 34000 | 542 |
| 405 | 20240806 | 142800 | 10722462850 | 34000 | 33950 | 34000 | 33950 | 871 |
| 406 | 20240806 | 142700 | 10692849350 | 33950 | 33950 | 33950 | 33950 | 79 |
| 407 | 20240806 | 142600 | 10690167300 | 34000 | 34000 | 34000 | 33950 | 630 |
| 408 | 20240806 | 142500 | 10668747350 | 34000 | 34000 | 34050 | 34000 | 619 |
| 409 | 20240806 | 142400 | 10647701300 | 34000 | 34050 | 34050 | 34000 | 495 |
| 410 | 20240806 | 142300 | 10630848400 | 34000 | 34100 | 34100 | 34000 | 493 |
| 411 | 20240806 | 142200 | 10614061000 | 34050 | 34050 | 34050 | 34050 | 491 |
| 412 | 20240806 | 142100 | 10597342450 | 34050 | 34100 | 34100 | 34000 | 689 |
| 413 | 20240806 | 142000 | 10573853450 | 34100 | 34050 | 34100 | 34050 | 1669 |
| 414 | 20240806 | 141900 | 10516948050 | 34050 | 34000 | 34050 | 34000 | 886 |
| 415 | 20240806 | 141800 | 10486796100 | 34050 | 34000 | 34050 | 33950 | 123 |
| 416 | 20240806 | 141700 | 10482614150 | 33950 | 34000 | 34000 | 33950 | 263 |
| 417 | 20240806 | 141600 | 10473677150 | 34000 | 34000 | 34000 | 34000 | 741 |
| 418 | 20240806 | 141500 | 10448483150 | 33950 | 33950 | 33950 | 33950 | 81 |
| 419 | 20240806 | 141400 | 10445733200 | 34000 | 33950 | 34000 | 33950 | 483 |
| 420 | 20240806 | 141300 | 10429334550 | 33950 | 33900 | 33950 | 33850 | 308 |
| 421 | 20240806 | 141200 | 10418899750 | 33900 | 33950 | 33950 | 33650 | 930 |
| 422 | 20240806 | 141100 | 10387346650 | 33950 | 34000 | 34000 | 33950 | 199 |
| 423 | 20240806 | 141000 | 10380584850 | 34000 | 34000 | 34000 | 33650 | 1365 |
| 424 | 20240806 | 140900 | 10334419200 | 33950 | 34000 | 34050 | 33950 | 209 |
| 425 | 20240806 | 140800 | 10327312250 | 34050 | 34000 | 34050 | 33950 | 303 |
| 426 | 20240806 | 140700 | 10317007000 | 33950 | 33800 | 34000 | 33800 | 218 |
| 427 | 20240806 | 140600 | 10309609200 | 33950 | 34100 | 34100 | 33750 | 3762 |
| 428 | 20240806 | 140500 | 10182065800 | 34100 | 34100 | 34100 | 34050 | 398 |
| 429 | 20240806 | 140400 | 10168496600 | 34100 | 34200 | 34200 | 34100 | 1064 |
| 430 | 20240806 | 140300 | 10132169050 | 34200 | 34150 | 34200 | 34150 | 40 |
| 431 | 20240806 | 140200 | 10130801150 | 34150 | 34050 | 34150 | 34050 | 3273 |
| 432 | 20240806 | 140100 | 10019189250 | 34050 | 34000 | 34050 | 34000 | 591 |
| 433 | 20240806 | 140000 | 9999069900 | 34000 | 34000 | 34050 | 34000 | 505 |
| 434 | 20240806 | 135900 | 9981899150 | 34000 | 34000 | 34000 | 34000 | 229 |
| 435 | 20240806 | 135800 | 9974113150 | 34000 | 34000 | 34050 | 34000 | 753 |
| 436 | 20240806 | 135700 | 9948510900 | 33950 | 33950 | 33950 | 33950 | 125 |
| 437 | 20240806 | 135600 | 9944267150 | 33950 | 33950 | 34000 | 33950 | 249 |
| 438 | 20240806 | 135500 | 9935813450 | 33950 | 34000 | 34000 | 33750 | 621 |
| 439 | 20240806 | 135400 | 9914729550 | 34000 | 34000 | 34000 | 33950 | 561 |
| 440 | 20240806 | 135300 | 9895655700 | 34000 | 34000 | 34000 | 34000 | 357 |
| 441 | 20240806 | 135200 | 9883517700 | 34000 | 33950 | 34000 | 33950 | 1750 |
| 442 | 20240806 | 135100 | 9824049050 | 33950 | 33950 | 33950 | 33950 | 205 |
| 443 | 20240806 | 135000 | 9817089300 | 33950 | 33900 | 34000 | 33900 | 707 |
| 444 | 20240806 | 134900 | 9793088200 | 33900 | 33950 | 34000 | 33900 | 1534 |
| 445 | 20240806 | 134800 | 9741011300 | 33900 | 33900 | 33950 | 33900 | 180 |
| 446 | 20240806 | 134700 | 9734908550 | 33900 | 33900 | 33900 | 33900 | 97 |
| 447 | 20240806 | 134600 | 9731620250 | 33900 | 33800 | 33900 | 33800 | 1114 |
| 448 | 20240806 | 134500 | 9693913150 | 33800 | 33750 | 33800 | 33750 | 788 |
| 449 | 20240806 | 134400 | 9667279000 | 33800 | 33750 | 33800 | 33750 | 623 |
| 450 | 20240806 | 134300 | 9646251950 | 33700 | 33750 | 33750 | 33700 | 667 |
| 451 | 20240806 | 134200 | 9623740900 | 33750 | 33750 | 33750 | 33700 | 277 |
| 452 | 20240806 | 134100 | 9614404600 | 33700 | 33700 | 33700 | 33700 | 43 |
| 453 | 20240806 | 134000 | 9612955500 | 33750 | 33750 | 33750 | 33700 | 36 |
| 454 | 20240806 | 133900 | 9611740700 | 33700 | 33700 | 33700 | 33700 | 3 |
| 455 | 20240806 | 133800 | 9611639600 | 33750 | 33750 | 33750 | 33750 | 22 |
| 456 | 20240806 | 133700 | 9610897100 | 33700 | 33700 | 33750 | 33700 | 1088 |
| 457 | 20240806 | 133600 | 9574226500 | 33700 | 33700 | 33750 | 33700 | 267 |
| 458 | 20240806 | 133500 | 9565226050 | 33700 | 33650 | 33700 | 33600 | 547 |
| 459 | 20240806 | 133400 | 9546808600 | 33650 | 33700 | 33700 | 33650 | 504 |
| 460 | 20240806 | 133300 | 9529833000 | 33700 | 33700 | 33750 | 33700 | 117 |
| 461 | 20240806 | 133200 | 9525889850 | 33700 | 33750 | 33750 | 33700 | 496 |
| 462 | 20240806 | 133100 | 9509150950 | 33850 | 33800 | 33850 | 33750 | 582 |
| 463 | 20240806 | 133000 | 9489480750 | 33800 | 33750 | 33800 | 33750 | 282 |
| 464 | 20240806 | 132900 | 9479959450 | 33750 | 33900 | 33900 | 33750 | 5383 |
| 465 | 20240806 | 132800 | 9297596000 | 33950 | 34000 | 34000 | 33900 | 798 |
| 466 | 20240806 | 132700 | 9270501200 | 34000 | 34000 | 34000 | 34000 | 691 |
| 467 | 20240806 | 132600 | 9247007200 | 33950 | 33950 | 34000 | 33950 | 173 |
| 468 | 20240806 | 132500 | 9241128100 | 34000 | 33950 | 34000 | 33950 | 721 |
| 469 | 20240806 | 132400 | 9216617600 | 33950 | 33900 | 33950 | 33900 | 1093 |
| 470 | 20240806 | 132300 | 9179510400 | 33900 | 33950 | 33950 | 33900 | 107 |
| 471 | 20240806 | 132200 | 9175880900 | 33950 | 33950 | 33950 | 33900 | 356 |
| 472 | 20240806 | 132100 | 9163799900 | 33950 | 33950 | 33950 | 33900 | 89 |
| 473 | 20240806 | 132000 | 9160778600 | 33900 | 33950 | 33950 | 33900 | 64 |
| 474 | 20240806 | 131900 | 9158607950 | 33950 | 33950 | 33950 | 33900 | 134 |
| 475 | 20240806 | 131800 | 9154062550 | 33900 | 33950 | 33950 | 33900 | 82 |
| 476 | 20240806 | 131700 | 9151280950 | 33900 | 33900 | 33950 | 33900 | 21 |
| 477 | 20240806 | 131600 | 9150569000 | 33950 | 33950 | 33950 | 33900 | 196 |
| 478 | 20240806 | 131500 | 9143915400 | 33950 | 33950 | 33950 | 33950 | 377 |
| 479 | 20240806 | 131400 | 9131116250 | 33950 | 33950 | 33950 | 33900 | 464 |
| 480 | 20240806 | 131300 | 9115382400 | 33950 | 33900 | 33950 | 33900 | 522 |
| 481 | 20240806 | 131200 | 9097660750 | 33950 | 33950 | 33950 | 33900 | 970 |
| 482 | 20240806 | 131100 | 9064736350 | 33900 | 34000 | 34000 | 33900 | 1743 |
| 483 | 20240806 | 131000 | 9005538800 | 34000 | 34000 | 34000 | 33950 | 26 |
| 484 | 20240806 | 130900 | 9004654950 | 33950 | 34000 | 34000 | 33950 | 541 |
| 485 | 20240806 | 130800 | 8986265500 | 33950 | 33950 | 33950 | 33950 | 121 |
| 486 | 20240806 | 130700 | 8982157550 | 33950 | 33950 | 34000 | 33900 | 830 |
| 487 | 20240806 | 130600 | 8953983150 | 33900 | 33850 | 33900 | 33850 | 271 |
| 488 | 20240806 | 130500 | 8944796550 | 33850 | 33850 | 33950 | 33850 | 284 |
| 489 | 20240806 | 130400 | 8935174350 | 33900 | 33950 | 33950 | 33850 | 283 |
| 490 | 20240806 | 130300 | 8925574650 | 33900 | 33900 | 33900 | 33900 | 255 |
| 491 | 20240806 | 130200 | 8916930150 | 33850 | 33900 | 33900 | 33850 | 322 |
| 492 | 20240806 | 130100 | 8906014450 | 33900 | 33900 | 33950 | 33900 | 2315 |
| 493 | 20240806 | 130000 | 8827434700 | 33900 | 33900 | 33950 | 33850 | 520 |
| 494 | 20240806 | 125900 | 8809800850 | 33900 | 33950 | 33950 | 33900 | 305 |
| 495 | 20240806 | 125800 | 8799453900 | 33900 | 33900 | 33950 | 33900 | 199 |
| 496 | 20240806 | 125700 | 8792706750 | 33900 | 33900 | 33950 | 33900 | 162 |
| 497 | 20240806 | 125600 | 8787213950 | 33900 | 33850 | 33950 | 33850 | 287 |
| 498 | 20240806 | 125500 | 8777479000 | 33850 | 33900 | 33900 | 33850 | 130 |
| 499 | 20240806 | 125400 | 8773073200 | 33900 | 33850 | 33900 | 33850 | 632 |
| 500 | 20240806 | 125300 | 8751650200 | 33900 | 33900 | 33900 | 33850 | 147 |
| 501 | 20240806 | 125200 | 8746667000 | 33900 | 33900 | 33900 | 33850 | 583 |
| 502 | 20240806 | 125100 | 8726905600 | 33900 | 33900 | 33900 | 33900 | 46 |
| 503 | 20240806 | 125000 | 8725346200 | 33900 | 33900 | 33900 | 33900 | 288 |
| 504 | 20240806 | 124900 | 8715583000 | 33950 | 33850 | 33950 | 33850 | 488 |
| 505 | 20240806 | 124800 | 8699039950 | 33900 | 33900 | 33900 | 33900 | 156 |
| 506 | 20240806 | 124700 | 8693751550 | 33900 | 33850 | 33900 | 33850 | 88 |
| 507 | 20240806 | 124600 | 8690768550 | 33850 | 33850 | 33900 | 33850 | 171 |
| 508 | 20240806 | 124500 | 8684975700 | 33900 | 33900 | 33900 | 33900 | 156 |
| 509 | 20240806 | 124400 | 8679687300 | 33850 | 33900 | 33900 | 33850 | 78 |
| 510 | 20240806 | 124300 | 8677043250 | 33900 | 33850 | 33900 | 33850 | 48 |
| 511 | 20240806 | 124200 | 8675417000 | 33900 | 33900 | 33900 | 33850 | 126 |
| 512 | 20240806 | 124100 | 8671149350 | 33900 | 33850 | 33900 | 33850 | 206 |
| 513 | 20240806 | 124000 | 8664169600 | 33850 | 33850 | 33900 | 33850 | 70 |
| 514 | 20240806 | 123900 | 8661798950 | 33900 | 33850 | 33900 | 33850 | 258 |
| 515 | 20240806 | 123800 | 8653065600 | 33850 | 33800 | 33900 | 33800 | 587 |
| 516 | 20240806 | 123700 | 8633192650 | 33800 | 33850 | 33850 | 33800 | 790 |
| 517 | 20240806 | 123600 | 8606460150 | 33800 | 33850 | 33850 | 33800 | 90 |
| 518 | 20240806 | 123500 | 8603418100 | 33800 | 33800 | 33850 | 33800 | 329 |
| 519 | 20240806 | 123400 | 8592296600 | 33850 | 33850 | 33900 | 33800 | 625 |
| 520 | 20240806 | 123300 | 8571140850 | 33850 | 33900 | 33900 | 33850 | 838 |
| 521 | 20240806 | 123200 | 8542763200 | 33900 | 33900 | 33900 | 33850 | 49 |
| 522 | 20240806 | 123100 | 8541104400 | 33900 | 33850 | 33900 | 33850 | 608 |
| 523 | 20240806 | 123000 | 8520493550 | 33850 | 33850 | 33900 | 33850 | 53 |
| 524 | 20240806 | 122900 | 8518698900 | 33900 | 33850 | 33900 | 33800 | 2636 |
| 525 | 20240806 | 122800 | 8429467550 | 33850 | 33800 | 33850 | 33800 | 146 |
| 526 | 20240806 | 122700 | 8424528750 | 33800 | 33800 | 33850 | 33800 | 475 |
| 527 | 20240806 | 122600 | 8408469200 | 33800 | 33850 | 33850 | 33800 | 47 |
| 528 | 20240806 | 122500 | 8406878450 | 33850 | 33850 | 33850 | 33850 | 94 |
| 529 | 20240806 | 122400 | 8403696550 | 33800 | 33800 | 33850 | 33800 | 320 |
| 530 | 20240806 | 122300 | 8392880400 | 33800 | 33800 | 33800 | 33800 | 941 |
| 531 | 20240806 | 122200 | 8361074600 | 33800 | 33750 | 33800 | 33750 | 967 |
| 532 | 20240806 | 122100 | 8328391000 | 33750 | 33750 | 33750 | 33700 | 191 |
| 533 | 20240806 | 122000 | 8321946500 | 33750 | 33750 | 33800 | 33750 | 56 |
| 534 | 20240806 | 121900 | 8320056450 | 33750 | 33750 | 33800 | 33750 | 315 |
| 535 | 20240806 | 121800 | 8309420200 | 33750 | 33800 | 33800 | 33750 | 51 |
| 536 | 20240806 | 121700 | 8307697350 | 33800 | 33750 | 33800 | 33700 | 418 |
| 537 | 20240806 | 121600 | 8293584150 | 33750 | 33800 | 33800 | 33750 | 118 |
| 538 | 20240806 | 121500 | 8289598650 | 33750 | 33700 | 33750 | 33700 | 579 |
| 539 | 20240806 | 121400 | 8270071500 | 33700 | 33700 | 33700 | 33650 | 335 |
| 540 | 20240806 | 121300 | 8258790500 | 33750 | 33750 | 33750 | 33750 | 206 |
| 541 | 20240806 | 121200 | 8251838000 | 33750 | 33700 | 33750 | 33650 | 576 |
| 542 | 20240806 | 121100 | 8232407450 | 33750 | 33800 | 33800 | 33750 | 287 |
| 543 | 20240806 | 121000 | 8222711700 | 33800 | 33800 | 33800 | 33800 | 145 |
| 544 | 20240806 | 120900 | 8217810700 | 33800 | 33750 | 33800 | 33750 | 560 |
| 545 | 20240806 | 120800 | 8198883850 | 33800 | 33700 | 33800 | 33650 | 334 |
| 546 | 20240806 | 120700 | 8187613400 | 33700 | 33700 | 33750 | 33600 | 191 |
| 547 | 20240806 | 120600 | 8181185250 | 33700 | 33600 | 33700 | 33600 | 64 |
| 548 | 20240806 | 120500 | 8179033800 | 33700 | 33800 | 33800 | 33600 | 193 |
| 549 | 20240806 | 120400 | 8172534800 | 33650 | 33650 | 33700 | 33600 | 2027 |
| 550 | 20240806 | 120300 | 8104328450 | 33650 | 33800 | 33800 | 33650 | 182 |
| 551 | 20240806 | 120200 | 8098197450 | 33850 | 33750 | 33850 | 33700 | 935 |
| 552 | 20240806 | 120100 | 8066621400 | 33750 | 33800 | 33800 | 33750 | 297 |
| 553 | 20240806 | 120000 | 8056586600 | 33800 | 33650 | 33800 | 33600 | 1159 |
| 554 | 20240806 | 115900 | 8017540400 | 33750 | 33650 | 33750 | 33600 | 571 |
| 555 | 20240806 | 115800 | 7998299550 | 33650 | 33700 | 33700 | 33650 | 408 |
| 556 | 20240806 | 115700 | 7984562400 | 33700 | 33750 | 33750 | 33700 | 100 |
| 557 | 20240806 | 115600 | 7981189900 | 33700 | 33700 | 33750 | 33650 | 559 |
| 558 | 20240806 | 115500 | 7962366450 | 33750 | 33650 | 33750 | 33650 | 97 |
| 559 | 20240806 | 115400 | 7959096900 | 33650 | 33750 | 33750 | 33650 | 22 |
| 560 | 20240806 | 115300 | 7958355200 | 33800 | 33800 | 33850 | 33700 | 295 |
| 561 | 20240806 | 115200 | 7948383100 | 33850 | 33700 | 33850 | 33700 | 273 |
| 562 | 20240806 | 115100 | 7939163500 | 33700 | 33800 | 33800 | 33700 | 43 |
| 563 | 20240806 | 115000 | 7937712150 | 33750 | 33750 | 33800 | 33750 | 140 |
| 564 | 20240806 | 114900 | 7932986800 | 33800 | 33800 | 33800 | 33800 | 355 |
| 565 | 20240806 | 114800 | 7920987800 | 33850 | 33700 | 33850 | 33650 | 973 |
| 566 | 20240806 | 114700 | 7888182600 | 33650 | 33650 | 33700 | 33650 | 473 |
| 567 | 20240806 | 114600 | 7872263650 | 33650 | 33700 | 33700 | 33650 | 56 |
| 568 | 20240806 | 114500 | 7870379150 | 33700 | 33700 | 33700 | 33650 | 312 |
| 569 | 20240806 | 114400 | 7859869300 | 33700 | 33700 | 33700 | 33700 | 22 |
| 570 | 20240806 | 114300 | 7859127900 | 33650 | 33650 | 33700 | 33650 | 251 |
| 571 | 20240806 | 114200 | 7850674350 | 33650 | 33800 | 33800 | 33650 | 1338 |
| 572 | 20240806 | 114100 | 7805605800 | 33800 | 33850 | 33850 | 33750 | 821 |
| 573 | 20240806 | 114000 | 7777853200 | 33850 | 33850 | 33850 | 33800 | 59 |
| 574 | 20240806 | 113900 | 7775856250 | 33850 | 33850 | 33850 | 33800 | 415 |
| 575 | 20240806 | 113800 | 7761814750 | 33850 | 33850 | 33850 | 33850 | 403 |
| 576 | 20240806 | 113700 | 7748173200 | 33850 | 33850 | 33850 | 33800 | 965 |
| 577 | 20240806 | 113600 | 7715511150 | 33800 | 33800 | 33800 | 33800 | 56 |
| 578 | 20240806 | 113500 | 7713618350 | 33800 | 33800 | 33800 | 33800 | 41 |
| 579 | 20240806 | 113400 | 7712232550 | 33800 | 33800 | 33850 | 33800 | 1039 |
| 580 | 20240806 | 113300 | 7677099350 | 33800 | 33750 | 33800 | 33750 | 224 |
| 581 | 20240806 | 113200 | 7669530250 | 33750 | 33800 | 33800 | 33750 | 247 |
| 582 | 20240806 | 113100 | 7661193150 | 33750 | 33750 | 33800 | 33750 | 237 |
| 583 | 20240806 | 113000 | 7653188250 | 33750 | 33750 | 33750 | 33700 | 237 |
| 584 | 20240806 | 112900 | 7645190600 | 33750 | 33750 | 33800 | 33750 | 799 |
| 585 | 20240806 | 112800 | 7618199150 | 33750 | 33650 | 33750 | 33650 | 1906 |
| 586 | 20240806 | 112700 | 7553885950 | 33650 | 33600 | 33650 | 33600 | 745 |
| 587 | 20240806 | 112600 | 7528851050 | 33600 | 33600 | 33650 | 33550 | 611 |
| 588 | 20240806 | 112500 | 7508310600 | 33600 | 33700 | 33700 | 33600 | 262 |
| 589 | 20240806 | 112400 | 7499498750 | 33700 | 33700 | 33700 | 33650 | 61 |
| 590 | 20240806 | 112300 | 7497443200 | 33650 | 33700 | 33700 | 33650 | 406 |
| 591 | 20240806 | 112200 | 7483768500 | 33600 | 33600 | 33700 | 33600 | 106 |
| 592 | 20240806 | 112100 | 7480198300 | 33650 | 33650 | 33700 | 33650 | 87 |
| 593 | 20240806 | 112000 | 7477269550 | 33700 | 33750 | 33750 | 33600 | 839 |
| 594 | 20240806 | 111900 | 7449017050 | 33750 | 33750 | 33750 | 33750 | 1 |
| 595 | 20240806 | 111800 | 7448983300 | 33700 | 33750 | 33750 | 33700 | 138 |
| 596 | 20240806 | 111700 | 7444329650 | 33750 | 33700 | 33800 | 33650 | 804 |
| 597 | 20240806 | 111600 | 7417224000 | 33650 | 33700 | 33700 | 33650 | 422 |
| 598 | 20240806 | 111500 | 7403003150 | 33700 | 33700 | 33700 | 33700 | 216 |
| 599 | 20240806 | 111400 | 7395723950 | 33700 | 33600 | 33850 | 33600 | 1254 |
| 600 | 20240806 | 111300 | 7353369500 | 33600 | 33500 | 33600 | 33500 | 109 |
| 601 | 20240806 | 111200 | 7349709150 | 33500 | 33500 | 33500 | 33450 | 850 |
| 602 | 20240806 | 111100 | 7321237550 | 33450 | 33450 | 33450 | 33450 | 1 |
| 603 | 20240806 | 111000 | 7321204100 | 33450 | 33550 | 33550 | 33400 | 139 |
| 604 | 20240806 | 110900 | 7316542400 | 33550 | 33500 | 33550 | 33400 | 924 |
| 605 | 20240806 | 110800 | 7285667300 | 33500 | 33600 | 33600 | 33500 | 301 |
| 606 | 20240806 | 110700 | 7275566750 | 33600 | 33550 | 33600 | 33550 | 301 |
| 607 | 20240806 | 110600 | 7265462650 | 33550 | 33650 | 33650 | 33550 | 695 |
| 608 | 20240806 | 110500 | 7242086200 | 33650 | 33700 | 33800 | 33650 | 445 |
| 609 | 20240806 | 110400 | 7227084550 | 33700 | 33750 | 33750 | 33700 | 565 |
| 610 | 20240806 | 110300 | 7208030250 | 33750 | 33750 | 33800 | 33750 | 118 |
| 611 | 20240806 | 110200 | 7204045950 | 33700 | 33750 | 33750 | 33700 | 1076 |
| 612 | 20240806 | 110100 | 7167777900 | 33800 | 33750 | 33800 | 33750 | 180 |
| 613 | 20240806 | 110000 | 7161698800 | 33750 | 33800 | 33850 | 33750 | 353 |
| 614 | 20240806 | 105900 | 7149779900 | 33850 | 33800 | 33850 | 33800 | 326 |
| 615 | 20240806 | 105800 | 7138760500 | 33750 | 33800 | 33800 | 33750 | 458 |
| 616 | 20240806 | 105700 | 7123283200 | 33800 | 33650 | 33800 | 33650 | 547 |
| 617 | 20240806 | 105600 | 7104844150 | 33650 | 33600 | 33650 | 33550 | 422 |
| 618 | 20240806 | 105500 | 7090664400 | 33600 | 33600 | 33600 | 33600 | 47 |
| 619 | 20240806 | 105400 | 7089085200 | 33600 | 33550 | 33600 | 33550 | 133 |
| 620 | 20240806 | 105300 | 7084619300 | 33600 | 33600 | 33600 | 33600 | 171 |
| 621 | 20240806 | 105200 | 7078873700 | 33600 | 33600 | 33600 | 33600 | 11 |
| 622 | 20240806 | 105100 | 7078504100 | 33600 | 33400 | 33600 | 33400 | 1039 |
| 623 | 20240806 | 105000 | 7043702550 | 33400 | 33400 | 33450 | 33350 | 280 |
| 624 | 20240806 | 104900 | 7034353750 | 33400 | 33300 | 33450 | 33250 | 778 |
| 625 | 20240806 | 104800 | 7008389800 | 33300 | 33300 | 33350 | 33250 | 941 |
| 626 | 20240806 | 104700 | 6977032500 | 33300 | 33200 | 33300 | 33150 | 1679 |
| 627 | 20240806 | 104600 | 6921281150 | 33250 | 33300 | 33300 | 33250 | 251 |
| 628 | 20240806 | 104500 | 6912929600 | 33350 | 33150 | 33350 | 33150 | 806 |
| 629 | 20240806 | 104400 | 6886098650 | 33300 | 33200 | 33300 | 33150 | 1461 |
| 630 | 20240806 | 104300 | 6837571250 | 33100 | 32900 | 33100 | 32900 | 842 |
| 631 | 20240806 | 104200 | 6809821900 | 32900 | 33050 | 33050 | 32900 | 1804 |
| 632 | 20240806 | 104100 | 6750322150 | 33050 | 33300 | 33300 | 33050 | 3647 |
| 633 | 20240806 | 104000 | 6629465600 | 33300 | 33400 | 33400 | 33300 | 766 |
| 634 | 20240806 | 103900 | 6603911000 | 33350 | 33450 | 33500 | 33350 | 765 |
| 635 | 20240806 | 103800 | 6578337050 | 33500 | 33400 | 33500 | 33400 | 200 |
| 636 | 20240806 | 103700 | 6571651100 | 33400 | 33450 | 33450 | 33350 | 842 |
| 637 | 20240806 | 103600 | 6543541900 | 33450 | 33450 | 33550 | 33450 | 325 |
| 638 | 20240806 | 103500 | 6532670350 | 33450 | 33450 | 33500 | 33450 | 312 |
| 639 | 20240806 | 103400 | 6522233750 | 33500 | 33550 | 33550 | 33450 | 858 |
| 640 | 20240806 | 103300 | 6493482700 | 33550 | 33450 | 33550 | 33450 | 795 |
| 641 | 20240806 | 103200 | 6466866250 | 33450 | 33450 | 33450 | 33400 | 960 |
| 642 | 20240806 | 103100 | 6434765400 | 33450 | 33750 | 33750 | 33400 | 3704 |
| 643 | 20240806 | 103000 | 6310434850 | 33750 | 33800 | 33800 | 33750 | 1061 |
| 644 | 20240806 | 102900 | 6274574300 | 33750 | 33750 | 33800 | 33700 | 407 |
| 645 | 20240806 | 102800 | 6260847350 | 33800 | 33800 | 33800 | 33700 | 449 |
| 646 | 20240806 | 102700 | 6245690900 | 33750 | 33700 | 33750 | 33700 | 596 |
| 647 | 20240806 | 102600 | 6225591650 | 33750 | 33750 | 33750 | 33700 | 349 |
| 648 | 20240806 | 102500 | 6213818650 | 33750 | 33800 | 33800 | 33750 | 306 |
| 649 | 20240806 | 102400 | 6203478900 | 33800 | 33750 | 33850 | 33750 | 513 |
| 650 | 20240806 | 102300 | 6186149850 | 33800 | 33850 | 33850 | 33800 | 1223 |
| 651 | 20240806 | 102200 | 6144781600 | 33850 | 33900 | 33950 | 33850 | 528 |
| 652 | 20240806 | 102100 | 6126864200 | 33950 | 33900 | 33950 | 33850 | 192 |
| 653 | 20240806 | 102000 | 6120351750 | 33900 | 33850 | 33900 | 33800 | 1259 |
| 654 | 20240806 | 101900 | 6077704400 | 33850 | 33850 | 33900 | 33850 | 200 |
| 655 | 20240806 | 101800 | 6070932850 | 33850 | 33900 | 33900 | 33800 | 312 |
| 656 | 20240806 | 101700 | 6060371150 | 33900 | 33800 | 33900 | 33800 | 124 |
| 657 | 20240806 | 101600 | 6056173100 | 33850 | 33900 | 33900 | 33850 | 230 |
| 658 | 20240806 | 101500 | 6048377200 | 33950 | 33950 | 33950 | 33950 | 357 |
| 659 | 20240806 | 101400 | 6036257050 | 33900 | 33950 | 33950 | 33900 | 205 |
| 660 | 20240806 | 101300 | 6029297700 | 33950 | 33900 | 33950 | 33850 | 1777 |
| 661 | 20240806 | 101200 | 5969033800 | 33850 | 34000 | 34000 | 33800 | 2000 |
| 662 | 20240806 | 101100 | 5901339300 | 33950 | 34000 | 34000 | 33950 | 741 |
| 663 | 20240806 | 101000 | 5876166950 | 34000 | 34150 | 34150 | 34000 | 773 |
| 664 | 20240806 | 100900 | 5849865250 | 34150 | 34150 | 34150 | 34100 | 1712 |
| 665 | 20240806 | 100800 | 5791429100 | 34150 | 34050 | 34150 | 34000 | 791 |
| 666 | 20240806 | 100700 | 5764478500 | 34100 | 34150 | 34150 | 34100 | 3440 |
| 667 | 20240806 | 100600 | 5647039450 | 34150 | 34150 | 34150 | 34100 | 653 |
| 668 | 20240806 | 100500 | 5624742250 | 34150 | 34100 | 34150 | 34050 | 917 |
| 669 | 20240806 | 100400 | 5593466850 | 34100 | 34050 | 34100 | 34050 | 434 |
| 670 | 20240806 | 100300 | 5578671850 | 34050 | 34050 | 34100 | 34050 | 1093 |
| 671 | 20240806 | 100200 | 5541430100 | 34050 | 34050 | 34050 | 33950 | 264 |
| 672 | 20240806 | 100100 | 5532442800 | 33950 | 34100 | 34150 | 33950 | 2785 |
| 673 | 20240806 | 100000 | 5437559800 | 34050 | 34050 | 34100 | 34000 | 1600 |
| 674 | 20240806 | 095900 | 5383025200 | 34050 | 34050 | 34050 | 34000 | 415 |
| 675 | 20240806 | 095800 | 5368898750 | 34000 | 34050 | 34050 | 34000 | 718 |
| 676 | 20240806 | 095700 | 5344469900 | 33950 | 34000 | 34100 | 33950 | 429 |
| 677 | 20240806 | 095600 | 5329862900 | 34000 | 33900 | 34050 | 33900 | 3979 |
| 678 | 20240806 | 095500 | 5194671700 | 33900 | 33900 | 33950 | 33850 | 741 |
| 679 | 20240806 | 095400 | 5169552100 | 33900 | 34000 | 34000 | 33850 | 665 |
| 680 | 20240806 | 095300 | 5146988950 | 34000 | 34000 | 34000 | 33950 | 189 |
| 681 | 20240806 | 095200 | 5140564150 | 33950 | 33850 | 34000 | 33850 | 4626 |
| 682 | 20240806 | 095100 | 4983613100 | 33900 | 33900 | 33950 | 33850 | 1389 |
| 683 | 20240806 | 095000 | 4936523200 | 33900 | 33900 | 33900 | 33900 | 247 |
| 684 | 20240806 | 094900 | 4928149900 | 33950 | 33950 | 33950 | 33900 | 256 |
| 685 | 20240806 | 094800 | 4919468000 | 33950 | 33950 | 34000 | 33900 | 945 |
| 686 | 20240806 | 094700 | 4887398600 | 33950 | 33900 | 34000 | 33900 | 2266 |
| 687 | 20240806 | 094600 | 4810549200 | 33850 | 33800 | 33900 | 33750 | 1702 |
| 688 | 20240806 | 094500 | 4752958400 | 33750 | 33750 | 33850 | 33750 | 1933 |
| 689 | 20240806 | 094400 | 4687640850 | 33650 | 33800 | 33850 | 33650 | 7551 |
| 690 | 20240806 | 094300 | 4433091250 | 33900 | 33900 | 33950 | 33900 | 658 |
| 691 | 20240806 | 094200 | 4410784800 | 33950 | 33950 | 33950 | 33900 | 827 |
| 692 | 20240806 | 094100 | 4382712150 | 34000 | 33700 | 34000 | 33700 | 1813 |
| 693 | 20240806 | 094000 | 4321185200 | 33900 | 33900 | 33900 | 33700 | 1840 |
| 694 | 20240806 | 093900 | 4258997800 | 33900 | 33750 | 33900 | 33700 | 692 |
| 695 | 20240806 | 093800 | 4235626050 | 33750 | 33700 | 33850 | 33650 | 938 |
| 696 | 20240806 | 093700 | 4203982150 | 33700 | 33800 | 33850 | 33700 | 2464 |
| 697 | 20240806 | 093600 | 4120818600 | 33850 | 34050 | 34050 | 33800 | 5053 |
| 698 | 20240806 | 093500 | 3949178200 | 34050 | 34000 | 34100 | 34000 | 3052 |
| 699 | 20240806 | 093400 | 3845259600 | 34000 | 33850 | 34050 | 33850 | 4769 |
| 700 | 20240806 | 093300 | 3683375600 | 33850 | 33850 | 33900 | 33800 | 1527 |
| 701 | 20240806 | 093200 | 3631677100 | 33900 | 33900 | 33950 | 33850 | 559 |
| 702 | 20240806 | 093100 | 3612724500 | 33850 | 33800 | 33950 | 33700 | 1144 |
| 703 | 20240806 | 093000 | 3574089350 | 33750 | 33800 | 33850 | 33700 | 744 |
| 704 | 20240806 | 092900 | 3548937650 | 33850 | 33800 | 33950 | 33700 | 3484 |
| 705 | 20240806 | 092800 | 3431081350 | 33700 | 33800 | 34000 | 33700 | 3848 |
| 706 | 20240806 | 092700 | 3300515400 | 33850 | 33800 | 33850 | 33750 | 1236 |
| 707 | 20240806 | 092600 | 3258749750 | 33800 | 33600 | 33800 | 33500 | 4174 |
| 708 | 20240806 | 092500 | 3118104150 | 33550 | 33350 | 33600 | 33350 | 5542 |
| 709 | 20240806 | 092400 | 2932618550 | 33300 | 33400 | 33400 | 33300 | 594 |
| 710 | 20240806 | 092300 | 2912829000 | 33250 | 33250 | 33350 | 33250 | 2693 |
| 711 | 20240806 | 092200 | 2823161350 | 33250 | 33200 | 33250 | 33100 | 4434 |
| 712 | 20240806 | 092100 | 2676178500 | 33250 | 33150 | 33300 | 33050 | 3322 |
| 713 | 20240806 | 092000 | 2565809150 | 33200 | 33100 | 33250 | 33000 | 2548 |
| 714 | 20240806 | 091900 | 2481556250 | 33150 | 33150 | 33200 | 33050 | 2345 |
| 715 | 20240806 | 091800 | 2403869200 | 33150 | 33250 | 33300 | 33150 | 2068 |
| 716 | 20240806 | 091700 | 2335231650 | 33300 | 33350 | 33400 | 33250 | 1792 |
| 717 | 20240806 | 091600 | 2275499550 | 33350 | 33200 | 33350 | 33150 | 3762 |
| 718 | 20240806 | 091500 | 2150372600 | 33300 | 33050 | 33300 | 33050 | 4053 |
| 719 | 20240806 | 091400 | 2015742450 | 33100 | 33100 | 33100 | 33050 | 1724 |
| 720 | 20240806 | 091300 | 1958684300 | 33100 | 33100 | 33150 | 33050 | 2780 |
| 721 | 20240806 | 091200 | 1866610150 | 33100 | 33000 | 33200 | 33000 | 3673 |
| 722 | 20240806 | 091100 | 1744988300 | 33000 | 32400 | 33100 | 32400 | 4969 |
| 723 | 20240806 | 091000 | 1582183900 | 32350 | 32300 | 32400 | 32100 | 3392 |
| 724 | 20240806 | 090900 | 1473080300 | 32400 | 32250 | 32450 | 32200 | 2652 |
| 725 | 20240806 | 090800 | 1387280500 | 32250 | 32200 | 32500 | 32200 | 2622 |
| 726 | 20240806 | 090700 | 1302623150 | 32200 | 32800 | 32800 | 32150 | 1075 |
| 727 | 20240806 | 090600 | 1267555400 | 32750 | 33350 | 33350 | 32750 | 4420 |
| 728 | 20240806 | 090500 | 1121350650 | 33350 | 33250 | 33350 | 33150 | 3634 |
| 729 | 20240806 | 090400 | 1000450750 | 33250 | 33300 | 33350 | 33050 | 2263 |
| 730 | 20240806 | 090300 | 925153300 | 33300 | 33250 | 33350 | 33150 | 2219 |
| 731 | 20240806 | 090200 | 851391600 | 33350 | 33400 | 33550 | 33200 | 3643 |
| 732 | 20240806 | 090100 | 729669000 | 33300 | 33300 | 33550 | 33050 | 4690 |
| 733 | 20240806 | 090000 | 573168700 | 33300 | 32100 | 33400 | 32100 | 17490 |