34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 195100 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 6096 |
| 3 | 20240806 | 195000 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 4 | 20240806 | 194900 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 5 | 20240806 | 194800 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 6 | 20240806 | 194700 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 7 | 20240806 | 194600 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 8 | 20240806 | 194500 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 9 | 20240806 | 194400 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 10 | 20240806 | 194300 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 11 | 20240806 | 194200 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 12 | 20240806 | 194100 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 13 | 20240806 | 194000 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 14 | 20240806 | 193900 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 15 | 20240806 | 193800 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 16 | 20240806 | 193700 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 17 | 20240806 | 193600 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 18 | 20240806 | 193500 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 19 | 20240806 | 193400 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 20 | 20240806 | 193300 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 21 | 20240806 | 193200 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 22 | 20240806 | 193100 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 23 | 20240806 | 193000 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 24 | 20240806 | 192900 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 25 | 20240806 | 192800 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 26 | 20240806 | 192700 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 27 | 20240806 | 192600 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 28 | 20240806 | 192500 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 29 | 20240806 | 192400 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 30 | 20240806 | 192300 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 31 | 20240806 | 192200 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 32 | 20240806 | 192100 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 6096 |
| 33 | 20240806 | 192000 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 34 | 20240806 | 191900 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 35 | 20240806 | 191800 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 36 | 20240806 | 191700 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 37 | 20240806 | 191600 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 38 | 20240806 | 191500 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 39 | 20240806 | 191400 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 40 | 20240806 | 191300 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 41 | 20240806 | 191200 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 42 | 20240806 | 191100 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 43 | 20240806 | 191000 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 44 | 20240806 | 190900 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 45 | 20240806 | 190800 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 46 | 20240806 | 190700 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 47 | 20240806 | 190600 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 48 | 20240806 | 190500 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 49 | 20240806 | 190400 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 50 | 20240806 | 190300 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 51 | 20240806 | 190200 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 52 | 20240806 | 190100 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 53 | 20240806 | 190000 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 54 | 20240806 | 185900 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 55 | 20240806 | 185800 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 56 | 20240806 | 185700 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 57 | 20240806 | 185600 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 58 | 20240806 | 185500 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 59 | 20240806 | 185400 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 60 | 20240806 | 185300 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 61 | 20240806 | 185200 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 62 | 20240806 | 185100 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 6096 |
| 63 | 20240806 | 185000 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 64 | 20240806 | 184900 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 65 | 20240806 | 184800 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 66 | 20240806 | 184700 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 67 | 20240806 | 184600 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 68 | 20240806 | 184500 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 69 | 20240806 | 184400 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 70 | 20240806 | 184300 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 71 | 20240806 | 184200 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 72 | 20240806 | 184100 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 73 | 20240806 | 184000 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 74 | 20240806 | 183900 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 75 | 20240806 | 183800 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 76 | 20240806 | 183700 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 77 | 20240806 | 183600 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 78 | 20240806 | 183500 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 79 | 20240806 | 183400 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 80 | 20240806 | 183300 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 81 | 20240806 | 183200 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 82 | 20240806 | 183100 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 83 | 20240806 | 183000 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 84 | 20240806 | 182900 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 85 | 20240806 | 182800 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 86 | 20240806 | 182700 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 87 | 20240806 | 182600 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 88 | 20240806 | 182500 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 89 | 20240806 | 182400 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 90 | 20240806 | 182300 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 91 | 20240806 | 182200 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 92 | 20240806 | 182100 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 6096 |
| 93 | 20240806 | 182000 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 94 | 20240806 | 181900 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 95 | 20240806 | 181800 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 96 | 20240806 | 181700 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 97 | 20240806 | 181600 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 98 | 20240806 | 181500 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 99 | 20240806 | 181400 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 100 | 20240806 | 181300 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 101 | 20240806 | 181200 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 102 | 20240806 | 181100 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 103 | 20240806 | 181000 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 104 | 20240806 | 180900 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 105 | 20240806 | 180800 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 106 | 20240806 | 180700 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 107 | 20240806 | 180600 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 108 | 20240806 | 180500 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 109 | 20240806 | 180400 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 110 | 20240806 | 180300 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 111 | 20240806 | 180200 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 112 | 20240806 | 180100 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 113 | 20240806 | 180000 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 114 | 20240806 | 175900 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 115 | 20240806 | 175800 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 116 | 20240806 | 175700 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 117 | 20240806 | 175600 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 118 | 20240806 | 175500 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 119 | 20240806 | 175400 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 120 | 20240806 | 175300 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 121 | 20240806 | 175200 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 122 | 20240806 | 175100 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 6096 |
| 123 | 20240806 | 175000 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 124 | 20240806 | 174900 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 125 | 20240806 | 174800 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 126 | 20240806 | 174700 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 127 | 20240806 | 174600 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 128 | 20240806 | 174500 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 129 | 20240806 | 174400 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 130 | 20240806 | 174300 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 131 | 20240806 | 174200 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 132 | 20240806 | 174100 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 133 | 20240806 | 174000 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 134 | 20240806 | 173900 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 135 | 20240806 | 173800 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 136 | 20240806 | 173700 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 137 | 20240806 | 173600 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 138 | 20240806 | 173500 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 139 | 20240806 | 173400 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 140 | 20240806 | 173300 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 141 | 20240806 | 173200 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 142 | 20240806 | 173100 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 143 | 20240806 | 173000 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 144 | 20240806 | 172900 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 145 | 20240806 | 172800 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 146 | 20240806 | 172700 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 147 | 20240806 | 172600 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 148 | 20240806 | 172500 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 149 | 20240806 | 172400 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 150 | 20240806 | 172300 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 151 | 20240806 | 172200 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 152 | 20240806 | 172100 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 6096 |
| 153 | 20240806 | 172000 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 154 | 20240806 | 171900 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 155 | 20240806 | 171800 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 156 | 20240806 | 171700 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 157 | 20240806 | 171600 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 158 | 20240806 | 171500 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 159 | 20240806 | 171400 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 160 | 20240806 | 171300 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 161 | 20240806 | 171200 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 162 | 20240806 | 171100 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 163 | 20240806 | 171000 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 164 | 20240806 | 170900 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 165 | 20240806 | 170800 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 166 | 20240806 | 170700 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 167 | 20240806 | 170600 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 168 | 20240806 | 170500 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 169 | 20240806 | 170400 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 170 | 20240806 | 170300 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 171 | 20240806 | 170200 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 172 | 20240806 | 170100 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 173 | 20240806 | 170000 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 174 | 20240806 | 165900 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 175 | 20240806 | 165800 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 176 | 20240806 | 165700 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 177 | 20240806 | 165600 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 178 | 20240806 | 165500 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 179 | 20240806 | 165400 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 180 | 20240806 | 165300 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 181 | 20240806 | 165200 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 182 | 20240806 | 165100 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 6096 |
| 183 | 20240806 | 165000 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 184 | 20240806 | 164900 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 185 | 20240806 | 164800 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 186 | 20240806 | 164700 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 187 | 20240806 | 164600 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 188 | 20240806 | 164500 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 189 | 20240806 | 164400 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 190 | 20240806 | 164300 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 191 | 20240806 | 164200 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 192 | 20240806 | 164100 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 193 | 20240806 | 164000 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 194 | 20240806 | 163900 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 195 | 20240806 | 163800 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 196 | 20240806 | 163700 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 197 | 20240806 | 163600 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 198 | 20240806 | 163500 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 199 | 20240806 | 163400 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 200 | 20240806 | 163300 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 201 | 20240806 | 163200 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 202 | 20240806 | 163100 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 203 | 20240806 | 163000 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 204 | 20240806 | 162900 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 205 | 20240806 | 162800 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 206 | 20240806 | 162700 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 207 | 20240806 | 162600 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 208 | 20240806 | 162500 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 209 | 20240806 | 162400 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 210 | 20240806 | 162300 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 211 | 20240806 | 162200 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 212 | 20240806 | 162100 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 6096 |
| 213 | 20240806 | 162000 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 214 | 20240806 | 161900 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 215 | 20240806 | 161800 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 216 | 20240806 | 161700 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 217 | 20240806 | 161600 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 218 | 20240806 | 161500 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 219 | 20240806 | 161400 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 220 | 20240806 | 161300 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 221 | 20240806 | 161200 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 222 | 20240806 | 161100 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 223 | 20240806 | 161000 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 224 | 20240806 | 160900 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 225 | 20240806 | 160800 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 226 | 20240806 | 160700 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 227 | 20240806 | 160600 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 228 | 20240806 | 160500 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 229 | 20240806 | 160400 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 230 | 20240806 | 160300 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 231 | 20240806 | 160200 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 232 | 20240806 | 160100 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 233 | 20240806 | 160000 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 234 | 20240806 | 155900 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 235 | 20240806 | 155800 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 236 | 20240806 | 155700 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 237 | 20240806 | 155600 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 238 | 20240806 | 155500 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 239 | 20240806 | 155400 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 240 | 20240806 | 155300 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 241 | 20240806 | 155200 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 242 | 20240806 | 155100 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 6096 |
| 243 | 20240806 | 155000 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 244 | 20240806 | 154900 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 245 | 20240806 | 154800 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 246 | 20240806 | 154700 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 247 | 20240806 | 154600 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 248 | 20240806 | 154500 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 249 | 20240806 | 154400 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 250 | 20240806 | 154300 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 251 | 20240806 | 154200 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 252 | 20240806 | 154100 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 253 | 20240806 | 154000 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 254 | 20240806 | 153900 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 255 | 20240806 | 153800 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 256 | 20240806 | 153700 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 257 | 20240806 | 153600 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 258 | 20240806 | 153500 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 259 | 20240806 | 153400 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 260 | 20240806 | 153300 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 261 | 20240806 | 153200 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 262 | 20240806 | 153100 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 0 |
| 263 | 20240806 | 153000 | 5839618550 | 44300 | 44300 | 44300 | 44300 | 6096 |
| 264 | 20240806 | 152900 | 5569565750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 265 | 20240806 | 152800 | 5569565750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 266 | 20240806 | 152700 | 5569565750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 267 | 20240806 | 152600 | 5569565750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 268 | 20240806 | 152500 | 5569565750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 269 | 20240806 | 152400 | 5569565750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 270 | 20240806 | 152300 | 5569565750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 271 | 20240806 | 152200 | 5569565750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 272 | 20240806 | 152100 | 5569565750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 273 | 20240806 | 152000 | 5569565750 | 44500 | 44500 | 44500 | 44500 | 0 |
| 274 | 20240806 | 151900 | 5569565750 | 44500 | 44450 | 44500 | 44400 | 752 |
| 275 | 20240806 | 151800 | 5536149000 | 44400 | 44550 | 44550 | 44400 | 670 |
| 276 | 20240806 | 151700 | 5506357500 | 44550 | 44450 | 44550 | 44450 | 591 |
| 277 | 20240806 | 151600 | 5480064800 | 44350 | 44600 | 44650 | 44350 | 3118 |
| 278 | 20240806 | 151500 | 5341259850 | 44600 | 44700 | 44700 | 44550 | 537 |
| 279 | 20240806 | 151400 | 5317301950 | 44650 | 44650 | 44650 | 44550 | 1183 |
| 280 | 20240806 | 151300 | 5264532850 | 44600 | 44600 | 44650 | 44600 | 471 |
| 281 | 20240806 | 151200 | 5243511800 | 44600 | 44650 | 44650 | 44600 | 290 |
| 282 | 20240806 | 151100 | 5230564200 | 44650 | 44700 | 44700 | 44600 | 587 |
| 283 | 20240806 | 151000 | 5204351950 | 44650 | 44700 | 44800 | 44650 | 416 |
| 284 | 20240806 | 150900 | 5185745850 | 44700 | 44750 | 44850 | 44700 | 306 |
| 285 | 20240806 | 150800 | 5172048300 | 44750 | 44700 | 44750 | 44650 | 851 |
| 286 | 20240806 | 150700 | 5134014600 | 44700 | 44800 | 44850 | 44700 | 484 |
| 287 | 20240806 | 150600 | 5112347300 | 44750 | 44750 | 44900 | 44700 | 598 |
| 288 | 20240806 | 150500 | 5085562150 | 44800 | 44800 | 44800 | 44750 | 218 |
| 289 | 20240806 | 150400 | 5075801350 | 44800 | 44850 | 44850 | 44750 | 442 |
| 290 | 20240806 | 150300 | 5056003550 | 44850 | 44800 | 44850 | 44750 | 367 |
| 291 | 20240806 | 150200 | 5039554850 | 44850 | 44800 | 44850 | 44750 | 325 |
| 292 | 20240806 | 150100 | 5024991600 | 44750 | 44850 | 44850 | 44700 | 371 |
| 293 | 20240806 | 150000 | 5008386800 | 44850 | 44850 | 44850 | 44750 | 316 |
| 294 | 20240806 | 145900 | 4994229400 | 44850 | 44750 | 44850 | 44750 | 935 |
| 295 | 20240806 | 145800 | 4952348300 | 44800 | 44750 | 44800 | 44650 | 293 |
| 296 | 20240806 | 145700 | 4939230700 | 44700 | 44700 | 44750 | 44650 | 286 |
| 297 | 20240806 | 145600 | 4926443250 | 44700 | 44700 | 44750 | 44650 | 354 |
| 298 | 20240806 | 145500 | 4910619500 | 44650 | 44700 | 44700 | 44600 | 542 |
| 299 | 20240806 | 145400 | 4886411850 | 44700 | 44750 | 44750 | 44600 | 300 |
| 300 | 20240806 | 145300 | 4873013050 | 44700 | 44650 | 44700 | 44600 | 323 |
| 301 | 20240806 | 145200 | 4858583800 | 44650 | 44600 | 44650 | 44600 | 328 |
| 302 | 20240806 | 145100 | 4843943350 | 44650 | 44600 | 44650 | 44600 | 286 |
| 303 | 20240806 | 145000 | 4831175350 | 44650 | 44700 | 44700 | 44600 | 339 |
| 304 | 20240806 | 144900 | 4816039000 | 44700 | 44650 | 44700 | 44650 | 83 |
| 305 | 20240806 | 144800 | 4812329950 | 44700 | 44650 | 44700 | 44650 | 142 |
| 306 | 20240806 | 144700 | 4805986400 | 44700 | 44700 | 44750 | 44650 | 416 |
| 307 | 20240806 | 144600 | 4787392250 | 44650 | 44700 | 44750 | 44650 | 79 |
| 308 | 20240806 | 144500 | 4783861200 | 44750 | 44700 | 44750 | 44650 | 292 |
| 309 | 20240806 | 144400 | 4770806250 | 44700 | 44750 | 44750 | 44650 | 59 |
| 310 | 20240806 | 144300 | 4768168400 | 44800 | 44700 | 44800 | 44700 | 51 |
| 311 | 20240806 | 144200 | 4765887000 | 44700 | 44700 | 44750 | 44600 | 299 |
| 312 | 20240806 | 144100 | 4752532150 | 44750 | 44750 | 44750 | 44700 | 151 |
| 313 | 20240806 | 144000 | 4745778000 | 44750 | 44750 | 44800 | 44700 | 147 |
| 314 | 20240806 | 143900 | 4739201150 | 44750 | 44800 | 44800 | 44700 | 263 |
| 315 | 20240806 | 143800 | 4727432250 | 44850 | 44800 | 44850 | 44700 | 204 |
| 316 | 20240806 | 143700 | 4718287800 | 44750 | 44800 | 44800 | 44700 | 225 |
| 317 | 20240806 | 143600 | 4708209550 | 44800 | 44800 | 44800 | 44700 | 150 |
| 318 | 20240806 | 143500 | 4701496550 | 44750 | 44800 | 44800 | 44750 | 32 |
| 319 | 20240806 | 143400 | 4700063100 | 44800 | 44800 | 44850 | 44700 | 210 |
| 320 | 20240806 | 143300 | 4690654300 | 44800 | 44700 | 44800 | 44700 | 127 |
| 321 | 20240806 | 143200 | 4684971300 | 44750 | 44700 | 44750 | 44650 | 225 |
| 322 | 20240806 | 143100 | 4674916450 | 44750 | 44800 | 44800 | 44700 | 141 |
| 323 | 20240806 | 143000 | 4668611500 | 44800 | 44700 | 44800 | 44650 | 86 |
| 324 | 20240806 | 142900 | 4664762650 | 44750 | 44700 | 44800 | 44700 | 86 |
| 325 | 20240806 | 142800 | 4660914950 | 44700 | 44800 | 44800 | 44650 | 138 |
| 326 | 20240806 | 142700 | 4654745250 | 44750 | 44800 | 44800 | 44650 | 310 |
| 327 | 20240806 | 142600 | 4640881600 | 44750 | 44600 | 44750 | 44600 | 230 |
| 328 | 20240806 | 142500 | 4630589250 | 44700 | 44700 | 44750 | 44650 | 212 |
| 329 | 20240806 | 142400 | 4621113700 | 44650 | 44700 | 44700 | 44600 | 171 |
| 330 | 20240806 | 142300 | 4613478350 | 44700 | 44650 | 44700 | 44600 | 282 |
| 331 | 20240806 | 142200 | 4600883600 | 44600 | 44550 | 44600 | 44550 | 166 |
| 332 | 20240806 | 142100 | 4593483900 | 44550 | 44500 | 44550 | 44500 | 26 |
| 333 | 20240806 | 142000 | 4592326300 | 44550 | 44500 | 44550 | 44450 | 151 |
| 334 | 20240806 | 141900 | 4585601550 | 44550 | 44450 | 44550 | 44450 | 73 |
| 335 | 20240806 | 141800 | 4582354300 | 44450 | 44450 | 44500 | 44400 | 77 |
| 336 | 20240806 | 141700 | 4578930500 | 44450 | 44450 | 44450 | 44400 | 46 |
| 337 | 20240806 | 141600 | 4576886000 | 44400 | 44450 | 44500 | 44400 | 141 |
| 338 | 20240806 | 141500 | 4570617250 | 44450 | 44300 | 44450 | 44300 | 249 |
| 339 | 20240806 | 141400 | 4559575000 | 44300 | 44250 | 44300 | 44250 | 53 |
| 340 | 20240806 | 141300 | 4557227300 | 44300 | 44250 | 44300 | 44200 | 292 |
| 341 | 20240806 | 141200 | 4544306300 | 44250 | 44200 | 44250 | 44200 | 256 |
| 342 | 20240806 | 141100 | 4532978450 | 44150 | 44250 | 44300 | 44150 | 667 |
| 343 | 20240806 | 141000 | 4503505700 | 44200 | 44400 | 44400 | 44200 | 266 |
| 344 | 20240806 | 140900 | 4491720100 | 44350 | 44300 | 44400 | 44250 | 126 |
| 345 | 20240806 | 140800 | 4486137900 | 44300 | 44300 | 44350 | 44250 | 124 |
| 346 | 20240806 | 140700 | 4480640400 | 44300 | 44150 | 44300 | 44100 | 651 |
| 347 | 20240806 | 140600 | 4451886100 | 44150 | 44300 | 44300 | 44100 | 2742 |
| 348 | 20240806 | 140500 | 4330548250 | 44350 | 44350 | 44400 | 44300 | 1653 |
| 349 | 20240806 | 140400 | 4257245000 | 44400 | 44450 | 44450 | 44350 | 541 |
| 350 | 20240806 | 140300 | 4233224050 | 44400 | 44500 | 44550 | 44400 | 273 |
| 351 | 20240806 | 140200 | 4221096950 | 44500 | 44450 | 44550 | 44450 | 432 |
| 352 | 20240806 | 140100 | 4201891150 | 44450 | 44400 | 44450 | 44400 | 87 |
| 353 | 20240806 | 140000 | 4198024600 | 44400 | 44400 | 44450 | 44400 | 60 |
| 354 | 20240806 | 135900 | 4195358500 | 44400 | 44400 | 44450 | 44400 | 261 |
| 355 | 20240806 | 135800 | 4183766400 | 44450 | 44450 | 44500 | 44450 | 725 |
| 356 | 20240806 | 135700 | 4151536000 | 44500 | 44500 | 44500 | 44450 | 474 |
| 357 | 20240806 | 135600 | 4130461500 | 44500 | 44450 | 44500 | 44450 | 504 |
| 358 | 20240806 | 135500 | 4108040800 | 44500 | 44550 | 44550 | 44450 | 503 |
| 359 | 20240806 | 135400 | 4085659250 | 44550 | 44550 | 44550 | 44500 | 283 |
| 360 | 20240806 | 135300 | 4073063800 | 44500 | 44500 | 44550 | 44450 | 405 |
| 361 | 20240806 | 135200 | 4055044750 | 44500 | 44550 | 44550 | 44450 | 62 |
| 362 | 20240806 | 135100 | 4052285500 | 44500 | 44500 | 44550 | 44400 | 194 |
| 363 | 20240806 | 135000 | 4043661050 | 44500 | 44500 | 44550 | 44400 | 239 |
| 364 | 20240806 | 134900 | 4033035650 | 44500 | 44550 | 44550 | 44450 | 130 |
| 365 | 20240806 | 134800 | 4027250500 | 44550 | 44450 | 44550 | 44450 | 546 |
| 366 | 20240806 | 134700 | 4002980500 | 44500 | 44500 | 44550 | 44500 | 293 |
| 367 | 20240806 | 134600 | 3989941150 | 44550 | 44650 | 44700 | 44550 | 559 |
| 368 | 20240806 | 134500 | 3965018900 | 44700 | 44650 | 44700 | 44650 | 18 |
| 369 | 20240806 | 134400 | 3964214400 | 44700 | 44700 | 44700 | 44700 | 29 |
| 370 | 20240806 | 134300 | 3962918100 | 44650 | 44750 | 44750 | 44650 | 96 |
| 371 | 20240806 | 134200 | 3958624050 | 44750 | 44700 | 44750 | 44650 | 281 |
| 372 | 20240806 | 134100 | 3946063800 | 44700 | 44750 | 44800 | 44700 | 499 |
| 373 | 20240806 | 134000 | 3923747000 | 44700 | 44750 | 44750 | 44700 | 382 |
| 374 | 20240806 | 133900 | 3906652600 | 44750 | 44750 | 44750 | 44700 | 93 |
| 375 | 20240806 | 133800 | 3902491400 | 44750 | 44750 | 44750 | 44700 | 45 |
| 376 | 20240806 | 133700 | 3900478200 | 44750 | 44800 | 44800 | 44750 | 84 |
| 377 | 20240806 | 133600 | 3896718750 | 44800 | 44650 | 44800 | 44650 | 297 |
| 378 | 20240806 | 133500 | 3883449650 | 44650 | 44650 | 44650 | 44600 | 113 |
| 379 | 20240806 | 133400 | 3878408800 | 44650 | 44650 | 44650 | 44600 | 298 |
| 380 | 20240806 | 133300 | 3865110700 | 44650 | 44700 | 44700 | 44650 | 649 |
| 381 | 20240806 | 133200 | 3836122500 | 44700 | 44750 | 44750 | 44650 | 272 |
| 382 | 20240806 | 133100 | 3823959850 | 44800 | 44800 | 44850 | 44750 | 540 |
| 383 | 20240806 | 133000 | 3799772950 | 44850 | 44900 | 44900 | 44800 | 260 |
| 384 | 20240806 | 132900 | 3788113150 | 44900 | 44900 | 44900 | 44900 | 243 |
| 385 | 20240806 | 132800 | 3777202450 | 44900 | 44950 | 45000 | 44900 | 232 |
| 386 | 20240806 | 132700 | 3766781700 | 45000 | 45000 | 45000 | 44950 | 536 |
| 387 | 20240806 | 132600 | 3742662250 | 44950 | 44950 | 45000 | 44950 | 16 |
| 388 | 20240806 | 132500 | 3741942850 | 44950 | 44900 | 44950 | 44900 | 638 |
| 389 | 20240806 | 132400 | 3713293250 | 44950 | 44900 | 44950 | 44900 | 62 |
| 390 | 20240806 | 132300 | 3710508950 | 44950 | 44900 | 44950 | 44900 | 21 |
| 391 | 20240806 | 132200 | 3709565550 | 44950 | 44950 | 44950 | 44950 | 20 |
| 392 | 20240806 | 132100 | 3708666550 | 44900 | 44950 | 44950 | 44900 | 140 |
| 393 | 20240806 | 132000 | 3702380300 | 44900 | 44950 | 44950 | 44900 | 33 |
| 394 | 20240806 | 131900 | 3700897500 | 44900 | 44950 | 44950 | 44900 | 7 |
| 395 | 20240806 | 131800 | 3700582900 | 44950 | 44950 | 44950 | 44900 | 24 |
| 396 | 20240806 | 131700 | 3699504650 | 44900 | 44900 | 44900 | 44850 | 44 |
| 397 | 20240806 | 131600 | 3697530250 | 44900 | 45000 | 45000 | 44900 | 77 |
| 398 | 20240806 | 131500 | 3694072050 | 44950 | 44950 | 45000 | 44950 | 25 |
| 399 | 20240806 | 131400 | 3692947850 | 44950 | 44950 | 45000 | 44950 | 72 |
| 400 | 20240806 | 131300 | 3689708400 | 44950 | 45000 | 45000 | 44950 | 200 |
| 401 | 20240806 | 131200 | 3680709800 | 45000 | 44950 | 45000 | 44950 | 21 |
| 402 | 20240806 | 131100 | 3679765100 | 45000 | 45000 | 45000 | 44950 | 15 |
| 403 | 20240806 | 131000 | 3679090500 | 45000 | 44950 | 45000 | 44900 | 50 |
| 404 | 20240806 | 130900 | 3676842950 | 45000 | 44900 | 45000 | 44850 | 416 |
| 405 | 20240806 | 130800 | 3658162550 | 44950 | 45050 | 45050 | 44950 | 295 |
| 406 | 20240806 | 130700 | 3644901250 | 45050 | 45000 | 45050 | 45000 | 119 |
| 407 | 20240806 | 130600 | 3639545950 | 45000 | 44950 | 45000 | 44900 | 116 |
| 408 | 20240806 | 130500 | 3634331750 | 44950 | 45000 | 45050 | 44950 | 728 |
| 409 | 20240806 | 130400 | 3601576250 | 45000 | 45000 | 45050 | 45000 | 22 |
| 410 | 20240806 | 130300 | 3600585900 | 45000 | 45050 | 45050 | 45000 | 72 |
| 411 | 20240806 | 130200 | 3597342850 | 45000 | 44950 | 45050 | 44950 | 236 |
| 412 | 20240806 | 130100 | 3586722900 | 45000 | 44950 | 45000 | 44950 | 943 |
| 413 | 20240806 | 130000 | 3544287950 | 45000 | 45000 | 45000 | 45000 | 11 |
| 414 | 20240806 | 125900 | 3543792950 | 44950 | 45000 | 45000 | 44950 | 63 |
| 415 | 20240806 | 125800 | 3540958050 | 44950 | 45000 | 45000 | 44950 | 231 |
| 416 | 20240806 | 125700 | 3530568950 | 44950 | 45000 | 45000 | 44950 | 3 |
| 417 | 20240806 | 125600 | 3530434000 | 45000 | 44950 | 45000 | 44900 | 416 |
| 418 | 20240806 | 125500 | 3511732400 | 44900 | 44900 | 44900 | 44850 | 47 |
| 419 | 20240806 | 125400 | 3509623600 | 44850 | 44900 | 44900 | 44850 | 81 |
| 420 | 20240806 | 125300 | 3505986900 | 44900 | 44900 | 44900 | 44850 | 409 |
| 421 | 20240806 | 125200 | 3487622900 | 44900 | 44850 | 44900 | 44850 | 95 |
| 422 | 20240806 | 125100 | 3483361500 | 44900 | 44900 | 44900 | 44850 | 17 |
| 423 | 20240806 | 125000 | 3482598250 | 44850 | 44900 | 44900 | 44850 | 26 |
| 424 | 20240806 | 124900 | 3481431450 | 44850 | 44850 | 44850 | 44850 | 358 |
| 425 | 20240806 | 124800 | 3465375150 | 44850 | 44850 | 44850 | 44800 | 60 |
| 426 | 20240806 | 124700 | 3462684200 | 44850 | 44800 | 44850 | 44750 | 48 |
| 427 | 20240806 | 124600 | 3460533350 | 44750 | 44750 | 44800 | 44750 | 81 |
| 428 | 20240806 | 124500 | 3456905500 | 44750 | 44750 | 44750 | 44700 | 38 |
| 429 | 20240806 | 124400 | 3455205550 | 44700 | 44750 | 44750 | 44700 | 32 |
| 430 | 20240806 | 124300 | 3453774100 | 44700 | 44850 | 44850 | 44700 | 217 |
| 431 | 20240806 | 124200 | 3444061200 | 44750 | 44750 | 44800 | 44750 | 48 |
| 432 | 20240806 | 124100 | 3441912850 | 44750 | 44750 | 44750 | 44700 | 30 |
| 433 | 20240806 | 124000 | 3440570400 | 44750 | 44750 | 44800 | 44750 | 264 |
| 434 | 20240806 | 123900 | 3428746100 | 44750 | 44750 | 44800 | 44750 | 19 |
| 435 | 20240806 | 123800 | 3427895450 | 44750 | 44750 | 44800 | 44750 | 121 |
| 436 | 20240806 | 123700 | 3422477200 | 44700 | 44750 | 44750 | 44700 | 25 |
| 437 | 20240806 | 123600 | 3421358550 | 44700 | 44700 | 44750 | 44700 | 29 |
| 438 | 20240806 | 123500 | 3420061900 | 44700 | 44700 | 44700 | 44700 | 37 |
| 439 | 20240806 | 123400 | 3418408000 | 44700 | 44700 | 44750 | 44650 | 85 |
| 440 | 20240806 | 123300 | 3414606000 | 44700 | 44700 | 44750 | 44700 | 36 |
| 441 | 20240806 | 123200 | 3412996200 | 44750 | 44700 | 44750 | 44700 | 32 |
| 442 | 20240806 | 123100 | 3411564750 | 44750 | 44700 | 44750 | 44700 | 16 |
| 443 | 20240806 | 123000 | 3410849300 | 44750 | 44700 | 44750 | 44650 | 44 |
| 444 | 20240806 | 122900 | 3408882500 | 44650 | 44650 | 44650 | 44650 | 7 |
| 445 | 20240806 | 122800 | 3408569950 | 44700 | 44650 | 44700 | 44650 | 8 |
| 446 | 20240806 | 122700 | 3408212600 | 44700 | 44700 | 44700 | 44650 | 67 |
| 447 | 20240806 | 122600 | 3405217750 | 44700 | 44650 | 44700 | 44650 | 29 |
| 448 | 20240806 | 122500 | 3403922450 | 44700 | 44700 | 44700 | 44650 | 41 |
| 449 | 20240806 | 122400 | 3402090150 | 44700 | 44750 | 44750 | 44700 | 59 |
| 450 | 20240806 | 122300 | 3399452050 | 44700 | 44750 | 44750 | 44600 | 145 |
| 451 | 20240806 | 122200 | 3392967650 | 44750 | 44700 | 44750 | 44650 | 87 |
| 452 | 20240806 | 122100 | 3389077900 | 44700 | 44650 | 44700 | 44650 | 75 |
| 453 | 20240806 | 122000 | 3385725500 | 44650 | 44600 | 44650 | 44600 | 46 |
| 454 | 20240806 | 121900 | 3383671650 | 44650 | 44600 | 44650 | 44600 | 103 |
| 455 | 20240806 | 121800 | 3379072750 | 44650 | 44600 | 44650 | 44600 | 27 |
| 456 | 20240806 | 121700 | 3377867250 | 44650 | 44600 | 44650 | 44600 | 6 |
| 457 | 20240806 | 121600 | 3377599550 | 44550 | 44600 | 44650 | 44550 | 106 |
| 458 | 20240806 | 121500 | 3372873300 | 44600 | 44550 | 44600 | 44550 | 113 |
| 459 | 20240806 | 121400 | 3367833700 | 44500 | 44600 | 44600 | 44500 | 153 |
| 460 | 20240806 | 121300 | 3361024000 | 44550 | 44600 | 44600 | 44500 | 159 |
| 461 | 20240806 | 121200 | 3353944600 | 44650 | 44600 | 44650 | 44600 | 29 |
| 462 | 20240806 | 121100 | 3352651150 | 44550 | 44550 | 44600 | 44550 | 15 |
| 463 | 20240806 | 121000 | 3351982850 | 44500 | 44650 | 44650 | 44450 | 669 |
| 464 | 20240806 | 120900 | 3322177750 | 44650 | 44700 | 44700 | 44600 | 121 |
| 465 | 20240806 | 120800 | 3316772300 | 44650 | 44650 | 44650 | 44600 | 31 |
| 466 | 20240806 | 120700 | 3315388800 | 44650 | 44650 | 44700 | 44650 | 167 |
| 467 | 20240806 | 120600 | 3307932150 | 44650 | 44600 | 44650 | 44600 | 173 |
| 468 | 20240806 | 120500 | 3300214500 | 44600 | 44600 | 44600 | 44550 | 8 |
| 469 | 20240806 | 120400 | 3299857800 | 44600 | 44550 | 44600 | 44550 | 16 |
| 470 | 20240806 | 120300 | 3299144250 | 44600 | 44600 | 44650 | 44550 | 75 |
| 471 | 20240806 | 120200 | 3295799150 | 44600 | 44550 | 44600 | 44550 | 46 |
| 472 | 20240806 | 120100 | 3293749250 | 44550 | 44550 | 44550 | 44500 | 62 |
| 473 | 20240806 | 120000 | 3290987250 | 44550 | 44600 | 44650 | 44500 | 53 |
| 474 | 20240806 | 115900 | 3288626550 | 44650 | 44550 | 44650 | 44550 | 142 |
| 475 | 20240806 | 115800 | 3282300050 | 44550 | 44550 | 44600 | 44550 | 97 |
| 476 | 20240806 | 115700 | 3277975550 | 44550 | 44600 | 44650 | 44550 | 181 |
| 477 | 20240806 | 115600 | 3269906400 | 44650 | 44600 | 44650 | 44600 | 24 |
| 478 | 20240806 | 115500 | 3268835350 | 44650 | 44650 | 44650 | 44600 | 183 |
| 479 | 20240806 | 115400 | 3260665050 | 44700 | 44700 | 44700 | 44650 | 13 |
| 480 | 20240806 | 115300 | 3260084200 | 44650 | 44650 | 44700 | 44650 | 12 |
| 481 | 20240806 | 115200 | 3259548000 | 44600 | 44600 | 44650 | 44600 | 17 |
| 482 | 20240806 | 115100 | 3258789100 | 44600 | 44650 | 44650 | 44600 | 182 |
| 483 | 20240806 | 115000 | 3250668000 | 44650 | 44700 | 44700 | 44650 | 15 |
| 484 | 20240806 | 114900 | 3249997650 | 44650 | 44650 | 44700 | 44650 | 14 |
| 485 | 20240806 | 114800 | 3249372400 | 44700 | 44700 | 44700 | 44650 | 5 |
| 486 | 20240806 | 114700 | 3249148950 | 44700 | 44600 | 44700 | 44600 | 17 |
| 487 | 20240806 | 114600 | 3248389750 | 44600 | 44600 | 44650 | 44600 | 14 |
| 488 | 20240806 | 114500 | 3247765150 | 44650 | 44550 | 44650 | 44550 | 65 |
| 489 | 20240806 | 114400 | 3244866150 | 44500 | 44600 | 44600 | 44500 | 71 |
| 490 | 20240806 | 114300 | 3241706350 | 44650 | 44650 | 44650 | 44600 | 131 |
| 491 | 20240806 | 114200 | 3235857250 | 44600 | 44500 | 44600 | 44500 | 52 |
| 492 | 20240806 | 114100 | 3233538900 | 44500 | 44550 | 44550 | 44500 | 15 |
| 493 | 20240806 | 114000 | 3232870850 | 44550 | 44450 | 44550 | 44450 | 37 |
| 494 | 20240806 | 113900 | 3231223950 | 44450 | 44500 | 44550 | 44450 | 132 |
| 495 | 20240806 | 113800 | 3225347900 | 44500 | 44400 | 44500 | 44400 | 32 |
| 496 | 20240806 | 113700 | 3223925100 | 44450 | 44400 | 44450 | 44400 | 43 |
| 497 | 20240806 | 113600 | 3222014350 | 44450 | 44400 | 44450 | 44400 | 147 |
| 498 | 20240806 | 113500 | 3215486750 | 44400 | 44400 | 44450 | 44350 | 367 |
| 499 | 20240806 | 113400 | 3199191850 | 44400 | 44400 | 44400 | 44350 | 25 |
| 500 | 20240806 | 113300 | 3198081950 | 44400 | 44400 | 44400 | 44400 | 100 |
| 501 | 20240806 | 113200 | 3193641950 | 44450 | 44550 | 44550 | 44450 | 307 |
| 502 | 20240806 | 113100 | 3179982500 | 44500 | 44550 | 44550 | 44500 | 12 |
| 503 | 20240806 | 113000 | 3179447950 | 44550 | 44500 | 44550 | 44500 | 17 |
| 504 | 20240806 | 112900 | 3178690850 | 44550 | 44450 | 44550 | 44450 | 77 |
| 505 | 20240806 | 112800 | 3175266400 | 44450 | 44450 | 44450 | 44400 | 88 |
| 506 | 20240806 | 112700 | 3171354850 | 44450 | 44400 | 44450 | 44400 | 3 |
| 507 | 20240806 | 112600 | 3171221550 | 44450 | 44350 | 44450 | 44350 | 82 |
| 508 | 20240806 | 112500 | 3167579900 | 44350 | 44350 | 44350 | 44300 | 85 |
| 509 | 20240806 | 112400 | 3163810200 | 44350 | 44300 | 44350 | 44300 | 142 |
| 510 | 20240806 | 112300 | 3157519550 | 44300 | 44400 | 44400 | 44300 | 400 |
| 511 | 20240806 | 112200 | 3139794000 | 44400 | 44350 | 44400 | 44350 | 29 |
| 512 | 20240806 | 112100 | 3138507650 | 44350 | 44350 | 44400 | 44350 | 514 |
| 513 | 20240806 | 112000 | 3115710650 | 44400 | 44450 | 44450 | 44400 | 260 |
| 514 | 20240806 | 111900 | 3104166500 | 44450 | 44450 | 44450 | 44400 | 124 |
| 515 | 20240806 | 111800 | 3098654750 | 44500 | 44550 | 44600 | 44500 | 147 |
| 516 | 20240806 | 111700 | 3092106550 | 44500 | 44400 | 44500 | 44400 | 83 |
| 517 | 20240806 | 111600 | 3088415600 | 44450 | 44400 | 44450 | 44400 | 54 |
| 518 | 20240806 | 111500 | 3086017700 | 44400 | 44400 | 44400 | 44400 | 18 |
| 519 | 20240806 | 111400 | 3085218500 | 44400 | 44350 | 44400 | 44300 | 26 |
| 520 | 20240806 | 111300 | 3084065150 | 44300 | 44300 | 44300 | 44250 | 525 |
| 521 | 20240806 | 111200 | 3060817450 | 44300 | 44350 | 44450 | 44300 | 328 |
| 522 | 20240806 | 111100 | 3046274050 | 44350 | 44350 | 44400 | 44300 | 327 |
| 523 | 20240806 | 111000 | 3031772050 | 44400 | 44450 | 44450 | 44350 | 182 |
| 524 | 20240806 | 110900 | 3023690750 | 44400 | 44450 | 44450 | 44400 | 7 |
| 525 | 20240806 | 110800 | 3023379650 | 44450 | 44450 | 44500 | 44400 | 265 |
| 526 | 20240806 | 110700 | 3011600700 | 44500 | 44550 | 44550 | 44450 | 490 |
| 527 | 20240806 | 110600 | 2989796000 | 44500 | 44500 | 44550 | 44500 | 59 |
| 528 | 20240806 | 110500 | 2987170450 | 44550 | 44600 | 44600 | 44500 | 232 |
| 529 | 20240806 | 110400 | 2976831350 | 44600 | 44650 | 44700 | 44600 | 72 |
| 530 | 20240806 | 110300 | 2973617000 | 44700 | 44650 | 44700 | 44650 | 71 |
| 531 | 20240806 | 110200 | 2970446750 | 44650 | 44650 | 44700 | 44650 | 195 |
| 532 | 20240806 | 110100 | 2961739550 | 44650 | 44650 | 44650 | 44650 | 6 |
| 533 | 20240806 | 110000 | 2961471650 | 44650 | 44600 | 44650 | 44600 | 6 |
| 534 | 20240806 | 105900 | 2961203900 | 44550 | 44650 | 44700 | 44550 | 133 |
| 535 | 20240806 | 105800 | 2955273550 | 44650 | 44700 | 44700 | 44650 | 18 |
| 536 | 20240806 | 105700 | 2954469250 | 44700 | 44600 | 44700 | 44600 | 46 |
| 537 | 20240806 | 105600 | 2952417400 | 44600 | 44500 | 44600 | 44500 | 70 |
| 538 | 20240806 | 105500 | 2949300000 | 44500 | 44650 | 44650 | 44500 | 122 |
| 539 | 20240806 | 105400 | 2943866700 | 44600 | 44650 | 44650 | 44500 | 208 |
| 540 | 20240806 | 105300 | 2934600200 | 44650 | 44700 | 44700 | 44550 | 135 |
| 541 | 20240806 | 105200 | 2928581900 | 44700 | 44750 | 44750 | 44700 | 59 |
| 542 | 20240806 | 105100 | 2925941800 | 44700 | 44600 | 44700 | 44600 | 206 |
| 543 | 20240806 | 105000 | 2916744650 | 44550 | 44500 | 44600 | 44500 | 122 |
| 544 | 20240806 | 104900 | 2911310400 | 44550 | 44550 | 44550 | 44500 | 132 |
| 545 | 20240806 | 104800 | 2905429850 | 44500 | 44400 | 44500 | 44400 | 220 |
| 546 | 20240806 | 104700 | 2895647400 | 44400 | 44250 | 44400 | 44250 | 369 |
| 547 | 20240806 | 104600 | 2879299250 | 44300 | 44400 | 44400 | 44200 | 672 |
| 548 | 20240806 | 104500 | 2849505650 | 44400 | 44450 | 44500 | 44300 | 293 |
| 549 | 20240806 | 104400 | 2836500400 | 44450 | 44400 | 44500 | 44400 | 291 |
| 550 | 20240806 | 104300 | 2823567200 | 44350 | 44150 | 44350 | 44100 | 899 |
| 551 | 20240806 | 104200 | 2783852200 | 44200 | 44400 | 44450 | 44150 | 1647 |
| 552 | 20240806 | 104100 | 2710829800 | 44450 | 44500 | 44550 | 44450 | 932 |
| 553 | 20240806 | 104000 | 2669378900 | 44500 | 44550 | 44550 | 44450 | 1110 |
| 554 | 20240806 | 103900 | 2619962450 | 44550 | 44650 | 44650 | 44550 | 1167 |
| 555 | 20240806 | 103800 | 2567895650 | 44650 | 44650 | 44750 | 44650 | 485 |
| 556 | 20240806 | 103700 | 2546223050 | 44650 | 44650 | 44650 | 44600 | 332 |
| 557 | 20240806 | 103600 | 2531412200 | 44650 | 44650 | 44700 | 44650 | 354 |
| 558 | 20240806 | 103500 | 2515605650 | 44650 | 44800 | 44800 | 44650 | 100 |
| 559 | 20240806 | 103400 | 2511137200 | 44800 | 44800 | 44800 | 44750 | 123 |
| 560 | 20240806 | 103300 | 2505630050 | 44800 | 44650 | 44800 | 44600 | 163 |
| 561 | 20240806 | 103200 | 2498352200 | 44650 | 44750 | 44750 | 44600 | 888 |
| 562 | 20240806 | 103100 | 2458686650 | 44750 | 44750 | 44800 | 44750 | 785 |
| 563 | 20240806 | 103000 | 2423554050 | 44750 | 44850 | 44900 | 44750 | 610 |
| 564 | 20240806 | 102900 | 2396207450 | 44850 | 45000 | 45000 | 44850 | 1977 |
| 565 | 20240806 | 102800 | 2307339200 | 45000 | 45050 | 45100 | 45000 | 202 |
| 566 | 20240806 | 102700 | 2298242050 | 45000 | 45100 | 45100 | 45000 | 195 |
| 567 | 20240806 | 102600 | 2289456300 | 45100 | 45200 | 45200 | 45100 | 138 |
| 568 | 20240806 | 102500 | 2283231550 | 45200 | 45150 | 45200 | 45150 | 37 |
| 569 | 20240806 | 102400 | 2281560450 | 45150 | 45150 | 45150 | 45100 | 8 |
| 570 | 20240806 | 102300 | 2281199400 | 45100 | 45250 | 45250 | 45050 | 608 |
| 571 | 20240806 | 102200 | 2253796900 | 45250 | 45150 | 45250 | 45100 | 222 |
| 572 | 20240806 | 102100 | 2243773300 | 45150 | 45250 | 45250 | 45100 | 90 |
| 573 | 20240806 | 102000 | 2239710850 | 45200 | 45050 | 45200 | 45050 | 207 |
| 574 | 20240806 | 101900 | 2230373800 | 45050 | 45150 | 45150 | 45050 | 154 |
| 575 | 20240806 | 101800 | 2223430050 | 45100 | 45100 | 45150 | 45100 | 45 |
| 576 | 20240806 | 101700 | 2221399950 | 45100 | 45150 | 45150 | 45100 | 581 |
| 577 | 20240806 | 101600 | 2195193900 | 45150 | 45200 | 45200 | 45100 | 405 |
| 578 | 20240806 | 101500 | 2176907300 | 45200 | 45250 | 45250 | 45150 | 172 |
| 579 | 20240806 | 101400 | 2169134550 | 45250 | 45300 | 45300 | 45200 | 504 |
| 580 | 20240806 | 101300 | 2146351600 | 45350 | 45200 | 45350 | 45200 | 300 |
| 581 | 20240806 | 101200 | 2132763650 | 45200 | 45200 | 45250 | 45200 | 56 |
| 582 | 20240806 | 101100 | 2130231900 | 45250 | 45300 | 45350 | 45250 | 65 |
| 583 | 20240806 | 101000 | 2127289600 | 45300 | 45450 | 45500 | 45300 | 207 |
| 584 | 20240806 | 100900 | 2117896900 | 45450 | 45450 | 45450 | 45400 | 221 |
| 585 | 20240806 | 100800 | 2107853550 | 45450 | 45450 | 45500 | 45400 | 250 |
| 586 | 20240806 | 100700 | 2096492000 | 45450 | 45500 | 45600 | 45450 | 1142 |
| 587 | 20240806 | 100600 | 2044482750 | 45500 | 45500 | 45550 | 45500 | 63 |
| 588 | 20240806 | 100500 | 2041615950 | 45550 | 45550 | 45550 | 45500 | 39 |
| 589 | 20240806 | 100400 | 2039840550 | 45500 | 45550 | 45550 | 45500 | 53 |
| 590 | 20240806 | 100300 | 2037428600 | 45550 | 45450 | 45550 | 45400 | 371 |
| 591 | 20240806 | 100200 | 2020554150 | 45450 | 45400 | 45450 | 45400 | 38 |
| 592 | 20240806 | 100100 | 2018827100 | 45400 | 45350 | 45400 | 45300 | 280 |
| 593 | 20240806 | 100000 | 2006135050 | 45350 | 45400 | 45550 | 45350 | 157 |
| 594 | 20240806 | 095900 | 1998993700 | 45400 | 45350 | 45400 | 45350 | 28 |
| 595 | 20240806 | 095800 | 1997722750 | 45400 | 45500 | 45500 | 45350 | 311 |
| 596 | 20240806 | 095700 | 1983597250 | 45500 | 45600 | 45600 | 45500 | 121 |
| 597 | 20240806 | 095600 | 1978084500 | 45600 | 45550 | 45600 | 45500 | 442 |
| 598 | 20240806 | 095500 | 1957952250 | 45400 | 45450 | 45600 | 45400 | 916 |
| 599 | 20240806 | 095400 | 1916277100 | 45400 | 45350 | 45450 | 45350 | 269 |
| 600 | 20240806 | 095300 | 1904068100 | 45350 | 45300 | 45350 | 45250 | 116 |
| 601 | 20240806 | 095200 | 1898816400 | 45300 | 45300 | 45350 | 45000 | 462 |
| 602 | 20240806 | 095100 | 1877948000 | 45300 | 45350 | 45350 | 45150 | 257 |
| 603 | 20240806 | 095000 | 1866300500 | 45300 | 45150 | 45350 | 45100 | 568 |
| 604 | 20240806 | 094900 | 1840601200 | 45100 | 45150 | 45200 | 45100 | 431 |
| 605 | 20240806 | 094800 | 1821141050 | 45150 | 45100 | 45200 | 45100 | 404 |
| 606 | 20240806 | 094700 | 1802902850 | 45100 | 45000 | 45100 | 44950 | 1740 |
| 607 | 20240806 | 094600 | 1724513200 | 45000 | 45050 | 45100 | 45000 | 1489 |
| 608 | 20240806 | 094500 | 1657476400 | 45050 | 45050 | 45050 | 45000 | 212 |
| 609 | 20240806 | 094400 | 1647926550 | 45050 | 45050 | 45100 | 45050 | 144 |
| 610 | 20240806 | 094300 | 1641438600 | 45100 | 45150 | 45150 | 45100 | 128 |
| 611 | 20240806 | 094200 | 1635664400 | 45100 | 45100 | 45150 | 45100 | 89 |
| 612 | 20240806 | 094100 | 1631650450 | 45100 | 45100 | 45100 | 45100 | 4 |
| 613 | 20240806 | 094000 | 1631470050 | 45050 | 45150 | 45250 | 45050 | 368 |
| 614 | 20240806 | 093900 | 1614850150 | 45100 | 45050 | 45100 | 45000 | 182 |
| 615 | 20240806 | 093800 | 1606649050 | 45050 | 45200 | 45300 | 45050 | 1427 |
| 616 | 20240806 | 093700 | 1542300850 | 45200 | 45250 | 45250 | 45200 | 171 |
| 617 | 20240806 | 093600 | 1534569300 | 45300 | 45200 | 45300 | 45200 | 438 |
| 618 | 20240806 | 093500 | 1514734800 | 45250 | 45150 | 45250 | 45100 | 662 |
| 619 | 20240806 | 093400 | 1484818350 | 45100 | 45150 | 45150 | 45000 | 519 |
| 620 | 20240806 | 093300 | 1461396750 | 45050 | 44900 | 45150 | 44900 | 1183 |
| 621 | 20240806 | 093200 | 1408081650 | 44900 | 44950 | 44950 | 44900 | 208 |
| 622 | 20240806 | 093100 | 1398732350 | 44950 | 44850 | 44950 | 44850 | 281 |
| 623 | 20240806 | 093000 | 1386123750 | 44850 | 44900 | 44900 | 44850 | 12 |
| 624 | 20240806 | 092900 | 1385585250 | 44850 | 44900 | 44900 | 44800 | 795 |
| 625 | 20240806 | 092800 | 1349928350 | 44900 | 44800 | 44900 | 44750 | 2324 |
| 626 | 20240806 | 092700 | 1245808000 | 44800 | 44750 | 44800 | 44750 | 77 |
| 627 | 20240806 | 092600 | 1242360700 | 44750 | 44750 | 44800 | 44750 | 34 |
| 628 | 20240806 | 092500 | 1240838100 | 44800 | 44700 | 44800 | 44700 | 33 |
| 629 | 20240806 | 092400 | 1239361250 | 44750 | 44700 | 44750 | 44700 | 530 |
| 630 | 20240806 | 092300 | 1215669300 | 44750 | 44800 | 44850 | 44750 | 1716 |
| 631 | 20240806 | 092200 | 1138799900 | 44800 | 44750 | 44850 | 44750 | 245 |
| 632 | 20240806 | 092100 | 1127824850 | 44800 | 44950 | 44950 | 44750 | 1258 |
| 633 | 20240806 | 092000 | 1071506800 | 44900 | 44900 | 44950 | 44900 | 411 |
| 634 | 20240806 | 091900 | 1053052850 | 44900 | 44800 | 44900 | 44800 | 236 |
| 635 | 20240806 | 091800 | 1042456950 | 44800 | 44750 | 44950 | 44650 | 474 |
| 636 | 20240806 | 091700 | 1021258150 | 44800 | 44950 | 44950 | 44750 | 844 |
| 637 | 20240806 | 091600 | 983434900 | 44900 | 44850 | 44900 | 44850 | 28 |
| 638 | 20240806 | 091500 | 982178500 | 44850 | 44950 | 44950 | 44850 | 174 |
| 639 | 20240806 | 091400 | 974363400 | 44900 | 44900 | 44900 | 44900 | 138 |
| 640 | 20240806 | 091300 | 968167200 | 44850 | 44850 | 44850 | 44850 | 135 |
| 641 | 20240806 | 091200 | 962112450 | 44950 | 44700 | 44950 | 44650 | 295 |
| 642 | 20240806 | 091100 | 948917600 | 44750 | 44500 | 44750 | 44500 | 1346 |
| 643 | 20240806 | 091000 | 888857150 | 44500 | 44500 | 44550 | 44450 | 171 |
| 644 | 20240806 | 090900 | 881247600 | 44500 | 44450 | 44550 | 44450 | 538 |
| 645 | 20240806 | 090800 | 857311950 | 44450 | 44400 | 44500 | 44300 | 1235 |
| 646 | 20240806 | 090700 | 802456900 | 44400 | 44700 | 44700 | 44400 | 1484 |
| 647 | 20240806 | 090600 | 736316400 | 44700 | 44800 | 44800 | 44650 | 701 |
| 648 | 20240806 | 090500 | 704984950 | 44750 | 45050 | 45050 | 44650 | 3016 |
| 649 | 20240806 | 090400 | 569672700 | 45000 | 45100 | 45150 | 44950 | 1035 |
| 650 | 20240806 | 090300 | 523072850 | 45200 | 45100 | 45200 | 45000 | 1179 |
| 651 | 20240806 | 090200 | 469887950 | 45150 | 45250 | 45650 | 45150 | 1367 |
| 652 | 20240806 | 090100 | 408087700 | 45200 | 45500 | 45600 | 45200 | 1718 |
| 653 | 20240806 | 090000 | 330102950 | 45450 | 45150 | 45700 | 45000 | 6933 |