38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240813 | 204800 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 1386 |
| 3 | 20240813 | 204700 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 4 | 20240813 | 204600 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 5 | 20240813 | 204500 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 6 | 20240813 | 204400 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 7 | 20240813 | 204300 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 8 | 20240813 | 204200 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 9 | 20240813 | 204100 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 10 | 20240813 | 204000 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 11 | 20240813 | 203900 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 12 | 20240813 | 203800 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 13 | 20240813 | 203700 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 14 | 20240813 | 203600 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 15 | 20240813 | 203500 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 16 | 20240813 | 203400 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 17 | 20240813 | 203300 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 18 | 20240813 | 203200 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 19 | 20240813 | 203100 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 20 | 20240813 | 203000 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 21 | 20240813 | 202900 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 22 | 20240813 | 202800 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 23 | 20240813 | 202700 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 24 | 20240813 | 202600 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 25 | 20240813 | 202500 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 26 | 20240813 | 202400 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 27 | 20240813 | 202300 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 28 | 20240813 | 202200 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 29 | 20240813 | 202100 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 30 | 20240813 | 202000 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 31 | 20240813 | 201900 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 32 | 20240813 | 201800 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 1386 |
| 33 | 20240813 | 201700 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 34 | 20240813 | 201600 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 35 | 20240813 | 201500 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 36 | 20240813 | 201400 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 37 | 20240813 | 201300 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 38 | 20240813 | 201200 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 39 | 20240813 | 201100 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 40 | 20240813 | 201000 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 41 | 20240813 | 200900 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 42 | 20240813 | 200800 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 43 | 20240813 | 200700 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 44 | 20240813 | 200600 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 45 | 20240813 | 200500 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 46 | 20240813 | 200400 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 47 | 20240813 | 200300 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 48 | 20240813 | 200200 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 49 | 20240813 | 200100 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 50 | 20240813 | 200000 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 51 | 20240813 | 195900 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 52 | 20240813 | 195800 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 53 | 20240813 | 195700 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 54 | 20240813 | 195600 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 55 | 20240813 | 195500 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 56 | 20240813 | 195400 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 57 | 20240813 | 195300 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 58 | 20240813 | 195200 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 59 | 20240813 | 195100 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 60 | 20240813 | 195000 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 61 | 20240813 | 194900 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 62 | 20240813 | 194800 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 1386 |
| 63 | 20240813 | 194700 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 64 | 20240813 | 194600 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 65 | 20240813 | 194500 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 66 | 20240813 | 194400 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 67 | 20240813 | 194300 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 68 | 20240813 | 194200 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 69 | 20240813 | 194100 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 70 | 20240813 | 194000 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 71 | 20240813 | 193900 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 72 | 20240813 | 193800 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 73 | 20240813 | 193700 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 74 | 20240813 | 193600 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 75 | 20240813 | 193500 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 76 | 20240813 | 193400 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 77 | 20240813 | 193300 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 78 | 20240813 | 193200 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 79 | 20240813 | 193100 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 80 | 20240813 | 193000 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 81 | 20240813 | 192900 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 82 | 20240813 | 192800 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 83 | 20240813 | 192700 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 84 | 20240813 | 192600 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 85 | 20240813 | 192500 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 86 | 20240813 | 192400 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 87 | 20240813 | 192300 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 88 | 20240813 | 192200 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 89 | 20240813 | 192100 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 90 | 20240813 | 192000 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 91 | 20240813 | 191900 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 92 | 20240813 | 191800 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 1386 |
| 93 | 20240813 | 191700 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 94 | 20240813 | 191600 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 95 | 20240813 | 191500 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 96 | 20240813 | 191400 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 97 | 20240813 | 191300 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 98 | 20240813 | 191200 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 99 | 20240813 | 191100 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 100 | 20240813 | 191000 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 101 | 20240813 | 190900 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 102 | 20240813 | 190800 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 103 | 20240813 | 190700 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 104 | 20240813 | 190600 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 105 | 20240813 | 190500 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 106 | 20240813 | 190400 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 107 | 20240813 | 190300 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 108 | 20240813 | 190200 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 109 | 20240813 | 190100 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 110 | 20240813 | 190000 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 111 | 20240813 | 185900 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 112 | 20240813 | 185800 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 113 | 20240813 | 185700 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 114 | 20240813 | 185600 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 115 | 20240813 | 185500 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 116 | 20240813 | 185400 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 117 | 20240813 | 185300 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 118 | 20240813 | 185200 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 119 | 20240813 | 185100 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 120 | 20240813 | 185000 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 121 | 20240813 | 184900 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 122 | 20240813 | 184800 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 1386 |
| 123 | 20240813 | 184700 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 124 | 20240813 | 184600 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 125 | 20240813 | 184500 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 126 | 20240813 | 184400 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 127 | 20240813 | 184300 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 128 | 20240813 | 184200 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 129 | 20240813 | 184100 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 130 | 20240813 | 184000 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 131 | 20240813 | 183900 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 132 | 20240813 | 183800 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 133 | 20240813 | 183700 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 134 | 20240813 | 183600 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 135 | 20240813 | 183500 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 136 | 20240813 | 183400 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 137 | 20240813 | 183300 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 138 | 20240813 | 183200 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 139 | 20240813 | 183100 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 140 | 20240813 | 183000 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 141 | 20240813 | 182900 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 142 | 20240813 | 182800 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 143 | 20240813 | 182700 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 144 | 20240813 | 182600 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 145 | 20240813 | 182500 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 146 | 20240813 | 182400 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 147 | 20240813 | 182300 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 148 | 20240813 | 182200 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 149 | 20240813 | 182100 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 150 | 20240813 | 182000 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 151 | 20240813 | 181900 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 152 | 20240813 | 181800 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 1386 |
| 153 | 20240813 | 181700 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 154 | 20240813 | 181600 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 155 | 20240813 | 181500 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 156 | 20240813 | 181400 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 157 | 20240813 | 181300 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 158 | 20240813 | 181200 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 159 | 20240813 | 181100 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 160 | 20240813 | 181000 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 161 | 20240813 | 180900 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 162 | 20240813 | 180800 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 163 | 20240813 | 180700 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 164 | 20240813 | 180600 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 165 | 20240813 | 180500 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 166 | 20240813 | 180400 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 167 | 20240813 | 180300 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 168 | 20240813 | 180200 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 169 | 20240813 | 180100 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 170 | 20240813 | 180000 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 171 | 20240813 | 175900 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 172 | 20240813 | 175800 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 173 | 20240813 | 175700 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 174 | 20240813 | 175600 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 175 | 20240813 | 175500 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 176 | 20240813 | 175400 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 177 | 20240813 | 175300 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 178 | 20240813 | 175200 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 179 | 20240813 | 175100 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 180 | 20240813 | 175000 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 181 | 20240813 | 174900 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 182 | 20240813 | 174800 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 1386 |
| 183 | 20240813 | 174700 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 184 | 20240813 | 174600 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 185 | 20240813 | 174500 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 186 | 20240813 | 174400 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 187 | 20240813 | 174300 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 188 | 20240813 | 174200 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 189 | 20240813 | 174100 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 190 | 20240813 | 174000 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 191 | 20240813 | 173900 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 192 | 20240813 | 173800 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 193 | 20240813 | 173700 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 194 | 20240813 | 173600 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 195 | 20240813 | 173500 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 196 | 20240813 | 173400 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 197 | 20240813 | 173300 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 198 | 20240813 | 173200 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 199 | 20240813 | 173100 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 200 | 20240813 | 173000 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 201 | 20240813 | 172900 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 202 | 20240813 | 172800 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 203 | 20240813 | 172700 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 204 | 20240813 | 172600 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 205 | 20240813 | 172500 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 206 | 20240813 | 172400 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 207 | 20240813 | 172300 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 208 | 20240813 | 172200 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 209 | 20240813 | 172100 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 210 | 20240813 | 172000 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 211 | 20240813 | 171900 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 212 | 20240813 | 171800 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 1386 |
| 213 | 20240813 | 171700 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 214 | 20240813 | 171600 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 215 | 20240813 | 171500 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 216 | 20240813 | 171400 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 217 | 20240813 | 171300 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 218 | 20240813 | 171200 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 219 | 20240813 | 171100 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 220 | 20240813 | 171000 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 221 | 20240813 | 170900 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 222 | 20240813 | 170800 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 223 | 20240813 | 170700 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 224 | 20240813 | 170600 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 225 | 20240813 | 170500 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 226 | 20240813 | 170400 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 227 | 20240813 | 170300 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 228 | 20240813 | 170200 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 229 | 20240813 | 170100 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 230 | 20240813 | 170000 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 231 | 20240813 | 165900 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 232 | 20240813 | 165800 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 233 | 20240813 | 165700 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 234 | 20240813 | 165600 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 235 | 20240813 | 165500 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 236 | 20240813 | 165400 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 237 | 20240813 | 165300 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 238 | 20240813 | 165200 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 239 | 20240813 | 165100 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 240 | 20240813 | 165000 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 241 | 20240813 | 164900 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 242 | 20240813 | 164800 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 1386 |
| 243 | 20240813 | 164700 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 244 | 20240813 | 164600 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 245 | 20240813 | 164500 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 246 | 20240813 | 164400 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 247 | 20240813 | 164300 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 248 | 20240813 | 164200 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 249 | 20240813 | 164100 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 250 | 20240813 | 164000 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 251 | 20240813 | 163900 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 252 | 20240813 | 163800 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 253 | 20240813 | 163700 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 254 | 20240813 | 163600 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 255 | 20240813 | 163500 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 256 | 20240813 | 163400 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 257 | 20240813 | 163300 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 258 | 20240813 | 163200 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 259 | 20240813 | 163100 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 260 | 20240813 | 163000 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 261 | 20240813 | 162900 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 262 | 20240813 | 162800 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 263 | 20240813 | 162700 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 264 | 20240813 | 162600 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 265 | 20240813 | 162500 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 266 | 20240813 | 162400 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 267 | 20240813 | 162300 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 268 | 20240813 | 162200 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 269 | 20240813 | 162100 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 270 | 20240813 | 162000 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 271 | 20240813 | 161900 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 272 | 20240813 | 161800 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 1386 |
| 273 | 20240813 | 161700 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 274 | 20240813 | 161600 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 275 | 20240813 | 161500 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 276 | 20240813 | 161400 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 277 | 20240813 | 161300 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 278 | 20240813 | 161200 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 279 | 20240813 | 161100 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 280 | 20240813 | 161000 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 281 | 20240813 | 160900 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 282 | 20240813 | 160800 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 283 | 20240813 | 160700 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 284 | 20240813 | 160600 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 285 | 20240813 | 160500 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 286 | 20240813 | 160400 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 287 | 20240813 | 160300 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 288 | 20240813 | 160200 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 289 | 20240813 | 160100 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 290 | 20240813 | 160000 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 291 | 20240813 | 155900 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 292 | 20240813 | 155800 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 293 | 20240813 | 155700 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 294 | 20240813 | 155600 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 295 | 20240813 | 155500 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 296 | 20240813 | 155400 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 297 | 20240813 | 155300 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 298 | 20240813 | 155200 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 299 | 20240813 | 155100 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 300 | 20240813 | 155000 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 301 | 20240813 | 154900 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 302 | 20240813 | 154800 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 1386 |
| 303 | 20240813 | 154700 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 304 | 20240813 | 154600 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 305 | 20240813 | 154500 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 306 | 20240813 | 154400 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 307 | 20240813 | 154300 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 308 | 20240813 | 154200 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 309 | 20240813 | 154100 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 310 | 20240813 | 154000 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 311 | 20240813 | 153900 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 312 | 20240813 | 153800 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 313 | 20240813 | 153700 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 314 | 20240813 | 153600 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 315 | 20240813 | 153500 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 316 | 20240813 | 153400 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 317 | 20240813 | 153300 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 318 | 20240813 | 153200 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 319 | 20240813 | 153100 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 0 |
| 320 | 20240813 | 153000 | 10789569300 | 37700 | 37700 | 37700 | 37700 | 1386 |
| 321 | 20240813 | 152900 | 10737317100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 322 | 20240813 | 152800 | 10737317100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 323 | 20240813 | 152700 | 10737317100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 324 | 20240813 | 152600 | 10737317100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 325 | 20240813 | 152500 | 10737317100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 326 | 20240813 | 152400 | 10737317100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 327 | 20240813 | 152300 | 10737317100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 328 | 20240813 | 152200 | 10737317100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 329 | 20240813 | 152100 | 10737317100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 330 | 20240813 | 152000 | 10737317100 | 37600 | 37600 | 37600 | 37600 | 0 |
| 331 | 20240813 | 151900 | 10737317100 | 37600 | 37600 | 37600 | 37500 | 420 |
| 332 | 20240813 | 151800 | 10721545250 | 37650 | 37650 | 37700 | 37500 | 285 |
| 333 | 20240813 | 151700 | 10710835800 | 37550 | 37600 | 37700 | 37550 | 604 |
| 334 | 20240813 | 151600 | 10688112750 | 37500 | 37700 | 37700 | 37500 | 748 |
| 335 | 20240813 | 151500 | 10660051750 | 37500 | 37750 | 37800 | 37500 | 2329 |
| 336 | 20240813 | 151400 | 10572491700 | 37750 | 37750 | 37850 | 37750 | 331 |
| 337 | 20240813 | 151300 | 10559981000 | 37800 | 37650 | 37900 | 37650 | 425 |
| 338 | 20240813 | 151200 | 10543961900 | 37700 | 37550 | 37700 | 37550 | 255 |
| 339 | 20240813 | 151100 | 10534354200 | 37550 | 37650 | 37900 | 37550 | 2066 |
| 340 | 20240813 | 151000 | 10456450050 | 37650 | 37800 | 37800 | 37650 | 949 |
| 341 | 20240813 | 150900 | 10420657400 | 37800 | 37750 | 37800 | 37700 | 389 |
| 342 | 20240813 | 150800 | 10405972550 | 37750 | 37750 | 37800 | 37750 | 296 |
| 343 | 20240813 | 150700 | 10394788350 | 37750 | 37850 | 37900 | 37750 | 792 |
| 344 | 20240813 | 150600 | 10364830600 | 37800 | 37850 | 37850 | 37750 | 650 |
| 345 | 20240813 | 150500 | 10340254700 | 37850 | 37850 | 37900 | 37800 | 462 |
| 346 | 20240813 | 150400 | 10322777500 | 37850 | 37950 | 37950 | 37850 | 422 |
| 347 | 20240813 | 150300 | 10306792050 | 37900 | 37900 | 37950 | 37850 | 448 |
| 348 | 20240813 | 150200 | 10289814750 | 37900 | 37950 | 37950 | 37850 | 498 |
| 349 | 20240813 | 150100 | 10270926300 | 37950 | 37800 | 37950 | 37800 | 448 |
| 350 | 20240813 | 150000 | 10253962650 | 37850 | 37900 | 37900 | 37800 | 919 |
| 351 | 20240813 | 145900 | 10219162650 | 37850 | 37900 | 37900 | 37800 | 630 |
| 352 | 20240813 | 145800 | 10195301400 | 37900 | 37850 | 37900 | 37750 | 533 |
| 353 | 20240813 | 145700 | 10175144950 | 37850 | 37700 | 37850 | 37650 | 392 |
| 354 | 20240813 | 145600 | 10160343250 | 37750 | 37850 | 37850 | 37750 | 255 |
| 355 | 20240813 | 145500 | 10150696200 | 37850 | 37800 | 37850 | 37800 | 438 |
| 356 | 20240813 | 145400 | 10134133650 | 37850 | 37650 | 37850 | 37650 | 750 |
| 357 | 20240813 | 145300 | 10105806400 | 37650 | 37650 | 37650 | 37550 | 535 |
| 358 | 20240813 | 145200 | 10085689250 | 37650 | 37800 | 37800 | 37350 | 2045 |
| 359 | 20240813 | 145100 | 10008874650 | 37800 | 37600 | 37800 | 37600 | 2169 |
| 360 | 20240813 | 145000 | 9927111700 | 37700 | 37550 | 37700 | 37450 | 965 |
| 361 | 20240813 | 144900 | 9890852950 | 37550 | 37650 | 37650 | 37500 | 619 |
| 362 | 20240813 | 144800 | 9867600200 | 37650 | 37650 | 37650 | 37600 | 566 |
| 363 | 20240813 | 144700 | 9846302650 | 37650 | 37600 | 37650 | 37550 | 751 |
| 364 | 20240813 | 144600 | 9818056200 | 37600 | 37550 | 37600 | 37500 | 347 |
| 365 | 20240813 | 144500 | 9805018300 | 37550 | 37550 | 37600 | 37500 | 451 |
| 366 | 20240813 | 144400 | 9788086000 | 37500 | 37750 | 37900 | 37250 | 4596 |
| 367 | 20240813 | 144300 | 9616003550 | 37750 | 37800 | 37900 | 37700 | 282 |
| 368 | 20240813 | 144200 | 9605349950 | 37800 | 37800 | 37800 | 37700 | 334 |
| 369 | 20240813 | 144100 | 9592734050 | 37800 | 37750 | 37800 | 37700 | 434 |
| 370 | 20240813 | 144000 | 9576341750 | 37750 | 37800 | 37800 | 37600 | 1198 |
| 371 | 20240813 | 143900 | 9531194700 | 37750 | 37800 | 37800 | 37700 | 513 |
| 372 | 20240813 | 143800 | 9511826200 | 37800 | 37900 | 37950 | 37750 | 472 |
| 373 | 20240813 | 143700 | 9493975450 | 37900 | 37850 | 37950 | 37750 | 819 |
| 374 | 20240813 | 143600 | 9462985450 | 37850 | 37850 | 37850 | 37800 | 293 |
| 375 | 20240813 | 143500 | 9451901750 | 37800 | 37750 | 37850 | 37700 | 263 |
| 376 | 20240813 | 143400 | 9441962650 | 37750 | 37800 | 37850 | 37700 | 531 |
| 377 | 20240813 | 143300 | 9421921250 | 37800 | 37600 | 37800 | 37550 | 478 |
| 378 | 20240813 | 143200 | 9403898400 | 37600 | 37550 | 37700 | 37500 | 306 |
| 379 | 20240813 | 143100 | 9392402300 | 37550 | 37500 | 37750 | 37450 | 2628 |
| 380 | 20240813 | 143000 | 9293825850 | 37500 | 37600 | 37650 | 37450 | 775 |
| 381 | 20240813 | 142900 | 9264731850 | 37650 | 37750 | 37850 | 37600 | 307 |
| 382 | 20240813 | 142800 | 9253154050 | 37650 | 37750 | 37750 | 37650 | 511 |
| 383 | 20240813 | 142700 | 9233889350 | 37750 | 37650 | 37750 | 37600 | 491 |
| 384 | 20240813 | 142600 | 9215389350 | 37650 | 37650 | 37700 | 37450 | 1647 |
| 385 | 20240813 | 142500 | 9153632300 | 37600 | 37800 | 37850 | 37600 | 572 |
| 386 | 20240813 | 142400 | 9132061300 | 37800 | 37700 | 37800 | 37650 | 489 |
| 387 | 20240813 | 142300 | 9113630900 | 37650 | 37550 | 37750 | 37500 | 507 |
| 388 | 20240813 | 142200 | 9094546950 | 37550 | 37650 | 37650 | 37500 | 589 |
| 389 | 20240813 | 142100 | 9072429100 | 37650 | 37600 | 37700 | 37350 | 5554 |
| 390 | 20240813 | 142000 | 8864648650 | 37600 | 37700 | 37750 | 37600 | 420 |
| 391 | 20240813 | 141900 | 8848832100 | 37700 | 37650 | 37800 | 37650 | 915 |
| 392 | 20240813 | 141800 | 8814352700 | 37700 | 37450 | 37850 | 37450 | 847 |
| 393 | 20240813 | 141700 | 8782526600 | 37500 | 37750 | 37750 | 37500 | 1319 |
| 394 | 20240813 | 141600 | 8732988950 | 37700 | 37750 | 37800 | 37650 | 472 |
| 395 | 20240813 | 141500 | 8715183900 | 37800 | 37850 | 37900 | 37750 | 607 |
| 396 | 20240813 | 141400 | 8692223900 | 37850 | 37800 | 37900 | 37750 | 444 |
| 397 | 20240813 | 141300 | 8675430600 | 37800 | 38000 | 38000 | 37750 | 644 |
| 398 | 20240813 | 141200 | 8651062350 | 37900 | 37900 | 38050 | 37900 | 294 |
| 399 | 20240813 | 141100 | 8639904200 | 37900 | 38050 | 38050 | 37900 | 1027 |
| 400 | 20240813 | 141000 | 8600856200 | 38050 | 38000 | 38050 | 37950 | 286 |
| 401 | 20240813 | 140900 | 8589984300 | 38000 | 38000 | 38050 | 37950 | 316 |
| 402 | 20240813 | 140800 | 8577977600 | 38000 | 37900 | 38050 | 37900 | 471 |
| 403 | 20240813 | 140700 | 8560075400 | 37950 | 38000 | 38050 | 37900 | 312 |
| 404 | 20240813 | 140600 | 8548225950 | 38000 | 38000 | 38050 | 37900 | 275 |
| 405 | 20240813 | 140500 | 8537786400 | 38000 | 37950 | 38050 | 37900 | 381 |
| 406 | 20240813 | 140400 | 8523309450 | 37950 | 37950 | 38000 | 37850 | 522 |
| 407 | 20240813 | 140300 | 8503514800 | 37900 | 37950 | 38000 | 37850 | 367 |
| 408 | 20240813 | 140200 | 8489608000 | 37950 | 38000 | 38000 | 37800 | 409 |
| 409 | 20240813 | 140100 | 8474105950 | 38000 | 37950 | 38050 | 37950 | 457 |
| 410 | 20240813 | 140000 | 8456754000 | 37950 | 37900 | 38050 | 37900 | 491 |
| 411 | 20240813 | 135900 | 8438112200 | 37950 | 38000 | 38050 | 37900 | 329 |
| 412 | 20240813 | 135800 | 8425619050 | 38000 | 37950 | 38050 | 37850 | 566 |
| 413 | 20240813 | 135700 | 8404137450 | 37950 | 37900 | 38000 | 37900 | 204 |
| 414 | 20240813 | 135600 | 8396396300 | 37850 | 37950 | 38000 | 37800 | 329 |
| 415 | 20240813 | 135500 | 8383929150 | 38000 | 38000 | 38050 | 37850 | 612 |
| 416 | 20240813 | 135400 | 8360699500 | 38000 | 37950 | 38000 | 37850 | 342 |
| 417 | 20240813 | 135300 | 8347725700 | 37950 | 38000 | 38000 | 37950 | 409 |
| 418 | 20240813 | 135200 | 8332192850 | 38000 | 38000 | 38050 | 37950 | 339 |
| 419 | 20240813 | 135100 | 8319313500 | 38000 | 37900 | 38000 | 37850 | 396 |
| 420 | 20240813 | 135000 | 8304292450 | 37900 | 37950 | 38000 | 37850 | 287 |
| 421 | 20240813 | 134900 | 8293396900 | 37950 | 37950 | 38000 | 37900 | 320 |
| 422 | 20240813 | 134800 | 8281257350 | 37900 | 37850 | 37950 | 37800 | 438 |
| 423 | 20240813 | 134700 | 8264668350 | 37850 | 37900 | 37950 | 37800 | 244 |
| 424 | 20240813 | 134600 | 8255430100 | 37900 | 37850 | 37900 | 37800 | 279 |
| 425 | 20240813 | 134500 | 8244871050 | 37800 | 37750 | 37950 | 37750 | 480 |
| 426 | 20240813 | 134400 | 8226718350 | 37750 | 37850 | 37850 | 37750 | 431 |
| 427 | 20240813 | 134300 | 8210423550 | 37850 | 37800 | 37850 | 37750 | 290 |
| 428 | 20240813 | 134200 | 8199461600 | 37750 | 37650 | 37800 | 37650 | 596 |
| 429 | 20240813 | 134100 | 8176973750 | 37700 | 37700 | 37700 | 37600 | 529 |
| 430 | 20240813 | 134000 | 8157060550 | 37700 | 37650 | 37700 | 37600 | 512 |
| 431 | 20240813 | 133900 | 8137780050 | 37650 | 37650 | 37650 | 37550 | 454 |
| 432 | 20240813 | 133800 | 8120692700 | 37650 | 37650 | 37650 | 37600 | 1156 |
| 433 | 20240813 | 133700 | 8077189350 | 37650 | 37550 | 37650 | 37550 | 449 |
| 434 | 20240813 | 133600 | 8060296400 | 37650 | 37650 | 37650 | 37550 | 290 |
| 435 | 20240813 | 133500 | 8049394700 | 37550 | 37550 | 37650 | 37500 | 562 |
| 436 | 20240813 | 133400 | 8028270900 | 37550 | 37650 | 37650 | 37550 | 300 |
| 437 | 20240813 | 133300 | 8016993150 | 37650 | 37650 | 37650 | 37550 | 429 |
| 438 | 20240813 | 133200 | 8000857200 | 37650 | 37700 | 37750 | 37600 | 606 |
| 439 | 20240813 | 133100 | 7978020550 | 37700 | 37750 | 37750 | 37650 | 356 |
| 440 | 20240813 | 133000 | 7964599400 | 37800 | 37750 | 37900 | 37650 | 418 |
| 441 | 20240813 | 132900 | 7948805850 | 37750 | 37750 | 37750 | 37650 | 405 |
| 442 | 20240813 | 132800 | 7933530700 | 37750 | 37850 | 37850 | 37700 | 707 |
| 443 | 20240813 | 132700 | 7906827100 | 37850 | 37850 | 37900 | 37800 | 347 |
| 444 | 20240813 | 132600 | 7893693900 | 37850 | 37900 | 37950 | 37850 | 234 |
| 445 | 20240813 | 132500 | 7884832050 | 37850 | 37900 | 37900 | 37750 | 449 |
| 446 | 20240813 | 132400 | 7867860950 | 37850 | 37800 | 37900 | 37750 | 282 |
| 447 | 20240813 | 132300 | 7857201400 | 37800 | 37850 | 37900 | 37750 | 278 |
| 448 | 20240813 | 132200 | 7846682100 | 37850 | 37800 | 37900 | 37700 | 553 |
| 449 | 20240813 | 132100 | 7825770050 | 37800 | 37750 | 37850 | 37700 | 376 |
| 450 | 20240813 | 132000 | 7811571600 | 37800 | 37750 | 37850 | 37700 | 351 |
| 451 | 20240813 | 131900 | 7798314850 | 37750 | 37750 | 37900 | 37700 | 554 |
| 452 | 20240813 | 131800 | 7777367700 | 37750 | 37800 | 37800 | 37750 | 335 |
| 453 | 20240813 | 131700 | 7764713450 | 37750 | 37800 | 37800 | 37700 | 268 |
| 454 | 20240813 | 131600 | 7754599000 | 37800 | 37750 | 37850 | 37750 | 446 |
| 455 | 20240813 | 131500 | 7737731850 | 37700 | 37850 | 37850 | 37700 | 530 |
| 456 | 20240813 | 131400 | 7717718250 | 37850 | 37850 | 37900 | 37700 | 297 |
| 457 | 20240813 | 131300 | 7706496950 | 37850 | 37750 | 37850 | 37700 | 409 |
| 458 | 20240813 | 131200 | 7691054900 | 37800 | 37850 | 37900 | 37750 | 590 |
| 459 | 20240813 | 131100 | 7668747450 | 37900 | 37850 | 38050 | 37800 | 1252 |
| 460 | 20240813 | 131000 | 7621293400 | 37900 | 38050 | 38050 | 37850 | 561 |
| 461 | 20240813 | 130900 | 7600016800 | 38050 | 38100 | 38100 | 37900 | 372 |
| 462 | 20240813 | 130800 | 7585882350 | 38050 | 38150 | 38150 | 38050 | 477 |
| 463 | 20240813 | 130700 | 7567712950 | 38150 | 38100 | 38150 | 38050 | 291 |
| 464 | 20240813 | 130600 | 7556630950 | 38050 | 38050 | 38100 | 38000 | 486 |
| 465 | 20240813 | 130500 | 7538135000 | 38050 | 38050 | 38100 | 38000 | 282 |
| 466 | 20240813 | 130400 | 7527400700 | 38050 | 38050 | 38150 | 38000 | 506 |
| 467 | 20240813 | 130300 | 7508130950 | 38050 | 38100 | 38100 | 37950 | 498 |
| 468 | 20240813 | 130200 | 7489190200 | 38100 | 38050 | 38100 | 38000 | 320 |
| 469 | 20240813 | 130100 | 7477013150 | 38050 | 38000 | 38100 | 38000 | 673 |
| 470 | 20240813 | 130000 | 7451400400 | 38000 | 38050 | 38050 | 37900 | 784 |
| 471 | 20240813 | 125900 | 7421637400 | 38100 | 37950 | 38100 | 37950 | 1003 |
| 472 | 20240813 | 125800 | 7383509050 | 37950 | 37900 | 37950 | 37850 | 582 |
| 473 | 20240813 | 125700 | 7361443000 | 37900 | 37900 | 37900 | 37850 | 292 |
| 474 | 20240813 | 125600 | 7350380200 | 37900 | 37850 | 37900 | 37700 | 427 |
| 475 | 20240813 | 125500 | 7334224800 | 37850 | 37850 | 37900 | 37850 | 288 |
| 476 | 20240813 | 125400 | 7323319200 | 37850 | 37750 | 37850 | 37700 | 993 |
| 477 | 20240813 | 125300 | 7285833900 | 37750 | 37850 | 37850 | 37700 | 593 |
| 478 | 20240813 | 125200 | 7263437200 | 37850 | 37800 | 37850 | 37700 | 390 |
| 479 | 20240813 | 125100 | 7248694900 | 37800 | 37850 | 37850 | 37700 | 372 |
| 480 | 20240813 | 125000 | 7234636700 | 37850 | 37800 | 37850 | 37800 | 235 |
| 481 | 20240813 | 124900 | 7225743500 | 37800 | 37750 | 37850 | 37700 | 520 |
| 482 | 20240813 | 124800 | 7206090050 | 37750 | 37800 | 37800 | 37700 | 287 |
| 483 | 20240813 | 124700 | 7195252150 | 37750 | 37750 | 37800 | 37700 | 376 |
| 484 | 20240813 | 124600 | 7181055550 | 37750 | 37750 | 37800 | 37700 | 530 |
| 485 | 20240813 | 124500 | 7161030350 | 37700 | 37750 | 37800 | 37700 | 282 |
| 486 | 20240813 | 124400 | 7150386650 | 37750 | 37750 | 37800 | 37750 | 406 |
| 487 | 20240813 | 124300 | 7135055200 | 37750 | 37650 | 37800 | 37600 | 561 |
| 488 | 20240813 | 124200 | 7113894650 | 37650 | 37700 | 37700 | 37600 | 142 |
| 489 | 20240813 | 124100 | 7108549950 | 37700 | 37650 | 37700 | 37550 | 373 |
| 490 | 20240813 | 124000 | 7094505450 | 37650 | 37650 | 37650 | 37500 | 424 |
| 491 | 20240813 | 123900 | 7078565600 | 37650 | 37600 | 37650 | 37600 | 273 |
| 492 | 20240813 | 123800 | 7068293650 | 37600 | 37650 | 37650 | 37600 | 222 |
| 493 | 20240813 | 123700 | 7059937100 | 37600 | 37600 | 37650 | 37550 | 422 |
| 494 | 20240813 | 123600 | 7044075050 | 37650 | 37600 | 37700 | 37550 | 525 |
| 495 | 20240813 | 123500 | 7024315800 | 37600 | 37600 | 37650 | 37550 | 140 |
| 496 | 20240813 | 123400 | 7019047350 | 37650 | 37600 | 37650 | 37550 | 370 |
| 497 | 20240813 | 123300 | 7005134400 | 37450 | 37550 | 37700 | 37450 | 802 |
| 498 | 20240813 | 123200 | 6974997850 | 37550 | 37700 | 37700 | 37550 | 264 |
| 499 | 20240813 | 123100 | 6965060700 | 37700 | 37700 | 37700 | 37600 | 650 |
| 500 | 20240813 | 123000 | 6940608200 | 37700 | 37650 | 37700 | 37650 | 337 |
| 501 | 20240813 | 122900 | 6927914250 | 37650 | 37550 | 37650 | 37550 | 291 |
| 502 | 20240813 | 122800 | 6916966100 | 37600 | 37600 | 37650 | 37550 | 240 |
| 503 | 20240813 | 122700 | 6907941150 | 37550 | 37600 | 37600 | 37550 | 411 |
| 504 | 20240813 | 122600 | 6892491450 | 37600 | 37650 | 37700 | 37550 | 431 |
| 505 | 20240813 | 122500 | 6876266550 | 37700 | 37650 | 37700 | 37600 | 396 |
| 506 | 20240813 | 122400 | 6861345650 | 37700 | 37550 | 37700 | 37500 | 2258 |
| 507 | 20240813 | 122300 | 6776552800 | 37550 | 37500 | 37550 | 37500 | 626 |
| 508 | 20240813 | 122200 | 6753055350 | 37550 | 37550 | 37550 | 37500 | 276 |
| 509 | 20240813 | 122100 | 6742696850 | 37500 | 37500 | 37550 | 37450 | 150 |
| 510 | 20240813 | 122000 | 6737070500 | 37550 | 37500 | 37550 | 37450 | 771 |
| 511 | 20240813 | 121900 | 6708146000 | 37500 | 37500 | 37550 | 37500 | 330 |
| 512 | 20240813 | 121800 | 6695764800 | 37550 | 37550 | 37550 | 37500 | 333 |
| 513 | 20240813 | 121700 | 6683263050 | 37550 | 37450 | 37550 | 37450 | 361 |
| 514 | 20240813 | 121600 | 6669728050 | 37450 | 37450 | 37500 | 37400 | 549 |
| 515 | 20240813 | 121500 | 6649174850 | 37400 | 37500 | 37500 | 37400 | 214 |
| 516 | 20240813 | 121400 | 6641154400 | 37500 | 37400 | 37500 | 37400 | 398 |
| 517 | 20240813 | 121300 | 6626253700 | 37450 | 37550 | 37550 | 37450 | 471 |
| 518 | 20240813 | 121200 | 6608593500 | 37550 | 37500 | 37550 | 37450 | 284 |
| 519 | 20240813 | 121100 | 6597939650 | 37450 | 37450 | 37550 | 37400 | 190 |
| 520 | 20240813 | 121000 | 6590817650 | 37450 | 37500 | 37550 | 37400 | 468 |
| 521 | 20240813 | 120900 | 6573286150 | 37500 | 37450 | 37500 | 37400 | 376 |
| 522 | 20240813 | 120800 | 6559213500 | 37450 | 37450 | 37450 | 37400 | 185 |
| 523 | 20240813 | 120700 | 6552285600 | 37450 | 37450 | 37550 | 37400 | 440 |
| 524 | 20240813 | 120600 | 6535805300 | 37450 | 37500 | 37500 | 37400 | 359 |
| 525 | 20240813 | 120500 | 6522350900 | 37500 | 37500 | 37550 | 37450 | 414 |
| 526 | 20240813 | 120400 | 6506832950 | 37450 | 37500 | 37550 | 37450 | 326 |
| 527 | 20240813 | 120300 | 6494606850 | 37500 | 37500 | 37550 | 37450 | 621 |
| 528 | 20240813 | 120200 | 6471323250 | 37500 | 37450 | 37500 | 37450 | 393 |
| 529 | 20240813 | 120100 | 6456590400 | 37450 | 37450 | 37500 | 37400 | 283 |
| 530 | 20240813 | 120000 | 6445994450 | 37450 | 37450 | 37550 | 37400 | 948 |
| 531 | 20240813 | 115900 | 6410455600 | 37500 | 37450 | 37500 | 37450 | 170 |
| 532 | 20240813 | 115800 | 6404083400 | 37450 | 37450 | 37500 | 37400 | 434 |
| 533 | 20240813 | 115700 | 6387838600 | 37450 | 37400 | 37500 | 37400 | 579 |
| 534 | 20240813 | 115600 | 6366161800 | 37400 | 37400 | 37450 | 37350 | 323 |
| 535 | 20240813 | 115500 | 6354077750 | 37400 | 37350 | 37450 | 37350 | 284 |
| 536 | 20240813 | 115400 | 6343458650 | 37400 | 37450 | 37450 | 37350 | 256 |
| 537 | 20240813 | 115300 | 6333876000 | 37400 | 37450 | 37500 | 37350 | 808 |
| 538 | 20240813 | 115200 | 6303657350 | 37400 | 37500 | 37550 | 37400 | 401 |
| 539 | 20240813 | 115100 | 6288630150 | 37500 | 37500 | 37550 | 37450 | 221 |
| 540 | 20240813 | 115000 | 6280343900 | 37500 | 37550 | 37550 | 37400 | 453 |
| 541 | 20240813 | 114900 | 6263359450 | 37550 | 37550 | 37700 | 37500 | 303 |
| 542 | 20240813 | 114800 | 6251966450 | 37550 | 37600 | 37600 | 37450 | 133 |
| 543 | 20240813 | 114700 | 6246975300 | 37600 | 37750 | 37750 | 37500 | 1138 |
| 544 | 20240813 | 114600 | 6204207450 | 37700 | 37650 | 37700 | 37600 | 223 |
| 545 | 20240813 | 114500 | 6195806300 | 37700 | 37650 | 37700 | 37650 | 354 |
| 546 | 20240813 | 114400 | 6182469450 | 37650 | 37600 | 37650 | 37500 | 528 |
| 547 | 20240813 | 114300 | 6162614950 | 37500 | 37450 | 37600 | 37450 | 274 |
| 548 | 20240813 | 114200 | 6152333150 | 37500 | 37450 | 37600 | 37450 | 316 |
| 549 | 20240813 | 114100 | 6140481500 | 37600 | 37500 | 37650 | 37450 | 758 |
| 550 | 20240813 | 114000 | 6112033500 | 37600 | 37600 | 37650 | 37550 | 500 |
| 551 | 20240813 | 113900 | 6093218450 | 37600 | 37600 | 37650 | 37550 | 256 |
| 552 | 20240813 | 113800 | 6083584950 | 37600 | 37600 | 37650 | 37550 | 298 |
| 553 | 20240813 | 113700 | 6072383800 | 37550 | 37650 | 37650 | 37450 | 1453 |
| 554 | 20240813 | 113600 | 6017918600 | 37650 | 37450 | 37650 | 37350 | 1068 |
| 555 | 20240813 | 113500 | 5977840400 | 37400 | 37450 | 37450 | 37350 | 272 |
| 556 | 20240813 | 113400 | 5967664550 | 37400 | 37450 | 37500 | 37400 | 580 |
| 557 | 20240813 | 113300 | 5945941700 | 37450 | 37450 | 37500 | 37400 | 420 |
| 558 | 20240813 | 113200 | 5930206900 | 37450 | 37550 | 37550 | 37350 | 515 |
| 559 | 20240813 | 113100 | 5910923000 | 37550 | 37450 | 37550 | 37450 | 134 |
| 560 | 20240813 | 113000 | 5905894400 | 37450 | 37500 | 37550 | 37350 | 300 |
| 561 | 20240813 | 112900 | 5894654950 | 37450 | 37600 | 37600 | 37400 | 2622 |
| 562 | 20240813 | 112800 | 5796463500 | 37600 | 37600 | 37650 | 37500 | 672 |
| 563 | 20240813 | 112700 | 5771222500 | 37650 | 37550 | 37650 | 37500 | 545 |
| 564 | 20240813 | 112600 | 5750755250 | 37550 | 37550 | 37600 | 37500 | 836 |
| 565 | 20240813 | 112500 | 5719372950 | 37550 | 37650 | 37700 | 37550 | 425 |
| 566 | 20240813 | 112400 | 5703383350 | 37600 | 37550 | 37600 | 37450 | 1865 |
| 567 | 20240813 | 112300 | 5633278000 | 37550 | 37500 | 37550 | 37450 | 261 |
| 568 | 20240813 | 112200 | 5623491200 | 37500 | 37450 | 37600 | 37450 | 1727 |
| 569 | 20240813 | 112100 | 5558704250 | 37500 | 37600 | 37600 | 37400 | 796 |
| 570 | 20240813 | 112000 | 5528833300 | 37550 | 37550 | 37700 | 37500 | 2412 |
| 571 | 20240813 | 111900 | 5438187500 | 37550 | 37800 | 37800 | 37500 | 5727 |
| 572 | 20240813 | 111800 | 5222521050 | 37800 | 37900 | 37900 | 37800 | 740 |
| 573 | 20240813 | 111700 | 5194515700 | 37900 | 37900 | 38000 | 37850 | 646 |
| 574 | 20240813 | 111600 | 5170033350 | 37900 | 38000 | 38000 | 37900 | 732 |
| 575 | 20240813 | 111500 | 5142239900 | 38000 | 38000 | 38000 | 37950 | 209 |
| 576 | 20240813 | 111400 | 5134300150 | 38050 | 38050 | 38100 | 38000 | 492 |
| 577 | 20240813 | 111300 | 5115579750 | 38050 | 38000 | 38050 | 38000 | 699 |
| 578 | 20240813 | 111200 | 5089011250 | 37950 | 38050 | 38050 | 37900 | 261 |
| 579 | 20240813 | 111100 | 5079094650 | 38000 | 37850 | 38050 | 37800 | 531 |
| 580 | 20240813 | 111000 | 5058958200 | 38000 | 37900 | 38000 | 37850 | 370 |
| 581 | 20240813 | 110900 | 5044936550 | 37800 | 37900 | 38000 | 37800 | 559 |
| 582 | 20240813 | 110800 | 5023725550 | 37900 | 37950 | 38050 | 37850 | 1503 |
| 583 | 20240813 | 110700 | 4966648850 | 37900 | 38000 | 38000 | 37900 | 290 |
| 584 | 20240813 | 110600 | 4955647250 | 38000 | 37950 | 38000 | 37900 | 432 |
| 585 | 20240813 | 110500 | 4939247250 | 37950 | 37950 | 37950 | 37850 | 342 |
| 586 | 20240813 | 110400 | 4926286350 | 37950 | 37800 | 37950 | 37700 | 893 |
| 587 | 20240813 | 110300 | 4892530500 | 37800 | 37800 | 37800 | 37750 | 399 |
| 588 | 20240813 | 110200 | 4877459650 | 37750 | 37800 | 37800 | 37700 | 319 |
| 589 | 20240813 | 110100 | 4865413350 | 37750 | 38000 | 38000 | 37750 | 605 |
| 590 | 20240813 | 110000 | 4842489450 | 37950 | 37800 | 38000 | 37800 | 349 |
| 591 | 20240813 | 105900 | 4829264800 | 37850 | 37900 | 37950 | 37800 | 343 |
| 592 | 20240813 | 105800 | 4816270900 | 37900 | 37800 | 37950 | 37800 | 612 |
| 593 | 20240813 | 105700 | 4793102950 | 37850 | 37800 | 37850 | 37700 | 279 |
| 594 | 20240813 | 105600 | 4782557850 | 37700 | 37800 | 37800 | 37700 | 579 |
| 595 | 20240813 | 105500 | 4760696950 | 37800 | 37850 | 37900 | 37750 | 423 |
| 596 | 20240813 | 105400 | 4744713700 | 37850 | 37900 | 37950 | 37800 | 538 |
| 597 | 20240813 | 105300 | 4724341450 | 37850 | 38000 | 38150 | 37850 | 1407 |
| 598 | 20240813 | 105200 | 4670853750 | 37950 | 37950 | 38150 | 37900 | 1735 |
| 599 | 20240813 | 105100 | 4604823100 | 37950 | 37850 | 38000 | 37800 | 1668 |
| 600 | 20240813 | 105000 | 4541531900 | 37850 | 37850 | 37900 | 37800 | 366 |
| 601 | 20240813 | 104900 | 4527676700 | 37850 | 37850 | 37900 | 37700 | 6271 |
| 602 | 20240813 | 104800 | 4291131300 | 37850 | 37850 | 38000 | 37850 | 630 |
| 603 | 20240813 | 104700 | 4267230600 | 37950 | 37850 | 37950 | 37800 | 961 |
| 604 | 20240813 | 104600 | 4230819450 | 37850 | 37700 | 37850 | 37650 | 411 |
| 605 | 20240813 | 104500 | 4215302600 | 37750 | 37650 | 37750 | 37600 | 514 |
| 606 | 20240813 | 104400 | 4195938250 | 37600 | 37700 | 37750 | 37600 | 469 |
| 607 | 20240813 | 104300 | 4178278600 | 37700 | 37700 | 37750 | 37600 | 500 |
| 608 | 20240813 | 104200 | 4159443300 | 37700 | 37700 | 37700 | 37600 | 1344 |
| 609 | 20240813 | 104100 | 4108849000 | 37700 | 37700 | 37700 | 37650 | 457 |
| 610 | 20240813 | 104000 | 4091628400 | 37700 | 37750 | 37750 | 37650 | 2361 |
| 611 | 20240813 | 103900 | 4002638600 | 37700 | 37500 | 37750 | 37500 | 1566 |
| 612 | 20240813 | 103800 | 3943813600 | 37500 | 37500 | 37600 | 37450 | 1916 |
| 613 | 20240813 | 103700 | 3871879150 | 37550 | 37700 | 37700 | 37450 | 3286 |
| 614 | 20240813 | 103600 | 3748610800 | 37700 | 37550 | 37700 | 37550 | 236 |
| 615 | 20240813 | 103500 | 3739723000 | 37550 | 37850 | 37900 | 37550 | 5103 |
| 616 | 20240813 | 103400 | 3547267600 | 37900 | 37900 | 38000 | 37850 | 271 |
| 617 | 20240813 | 103300 | 3536991600 | 37900 | 37900 | 38000 | 37850 | 588 |
| 618 | 20240813 | 103200 | 3514684650 | 37900 | 37850 | 38000 | 37850 | 946 |
| 619 | 20240813 | 103100 | 3478830300 | 37800 | 37900 | 37900 | 37800 | 99 |
| 620 | 20240813 | 103000 | 3475087050 | 37900 | 37950 | 37950 | 37750 | 4021 |
| 621 | 20240813 | 102900 | 3323018750 | 38000 | 38100 | 38100 | 37850 | 524 |
| 622 | 20240813 | 102800 | 3303112350 | 38100 | 38050 | 38100 | 37950 | 353 |
| 623 | 20240813 | 102700 | 3289688850 | 38050 | 38050 | 38100 | 38000 | 515 |
| 624 | 20240813 | 102600 | 3270090650 | 38100 | 37950 | 38100 | 37950 | 397 |
| 625 | 20240813 | 102500 | 3255002700 | 37900 | 37900 | 38000 | 37850 | 732 |
| 626 | 20240813 | 102400 | 3227263350 | 37900 | 37800 | 37950 | 37750 | 4291 |
| 627 | 20240813 | 102300 | 3064989550 | 37800 | 37900 | 37900 | 37750 | 2293 |
| 628 | 20240813 | 102200 | 2978335200 | 37900 | 38050 | 38050 | 37800 | 754 |
| 629 | 20240813 | 102100 | 2949744200 | 38050 | 38100 | 38100 | 37900 | 403 |
| 630 | 20240813 | 102000 | 2934417650 | 38050 | 38050 | 38150 | 38000 | 205 |
| 631 | 20240813 | 101900 | 2926609300 | 38050 | 38200 | 38200 | 38050 | 436 |
| 632 | 20240813 | 101800 | 2909971300 | 38200 | 38000 | 38200 | 38000 | 2240 |
| 633 | 20240813 | 101700 | 2824644400 | 38000 | 38100 | 38100 | 37850 | 842 |
| 634 | 20240813 | 101600 | 2792703100 | 38000 | 38150 | 38150 | 38000 | 1110 |
| 635 | 20240813 | 101500 | 2750482200 | 38150 | 38150 | 38200 | 38000 | 435 |
| 636 | 20240813 | 101400 | 2733909400 | 38150 | 38050 | 38200 | 38050 | 1851 |
| 637 | 20240813 | 101300 | 2663430100 | 38050 | 38000 | 38050 | 38000 | 373 |
| 638 | 20240813 | 101200 | 2649249750 | 38050 | 38000 | 38100 | 37950 | 731 |
| 639 | 20240813 | 101100 | 2621450550 | 38000 | 38050 | 38100 | 37900 | 721 |
| 640 | 20240813 | 101000 | 2594067450 | 38050 | 38100 | 38100 | 37950 | 573 |
| 641 | 20240813 | 100900 | 2572291200 | 38050 | 38250 | 38300 | 38050 | 852 |
| 642 | 20240813 | 100800 | 2539748100 | 38250 | 38450 | 38450 | 38250 | 577 |
| 643 | 20240813 | 100700 | 2517611300 | 38400 | 38200 | 38450 | 38150 | 2809 |
| 644 | 20240813 | 100600 | 2409981900 | 38150 | 38150 | 38200 | 38100 | 215 |
| 645 | 20240813 | 100500 | 2401782550 | 38200 | 38100 | 38200 | 37950 | 404 |
| 646 | 20240813 | 100400 | 2386417800 | 38100 | 37900 | 38250 | 37900 | 3408 |
| 647 | 20240813 | 100300 | 2256842600 | 37900 | 37800 | 37900 | 37800 | 135 |
| 648 | 20240813 | 100200 | 2251736350 | 37850 | 37850 | 38050 | 37800 | 550 |
| 649 | 20240813 | 100100 | 2230899500 | 37800 | 37900 | 37900 | 37700 | 1527 |
| 650 | 20240813 | 100000 | 2173182200 | 37850 | 37750 | 37900 | 37650 | 4556 |
| 651 | 20240813 | 095900 | 2001201200 | 37750 | 37800 | 37850 | 37750 | 2488 |
| 652 | 20240813 | 095800 | 1907148600 | 37800 | 37850 | 37900 | 37800 | 552 |
| 653 | 20240813 | 095700 | 1886267250 | 37850 | 37850 | 37900 | 37800 | 602 |
| 654 | 20240813 | 095600 | 1863479500 | 37850 | 38000 | 38000 | 37800 | 1269 |
| 655 | 20240813 | 095500 | 1815422750 | 37950 | 38050 | 38100 | 37950 | 532 |
| 656 | 20240813 | 095400 | 1795207700 | 38100 | 38050 | 38100 | 38000 | 238 |
| 657 | 20240813 | 095300 | 1786150350 | 38000 | 38050 | 38050 | 38000 | 345 |
| 658 | 20240813 | 095200 | 1773033050 | 38000 | 37950 | 38050 | 37950 | 673 |
| 659 | 20240813 | 095100 | 1747465150 | 37950 | 37900 | 38000 | 37850 | 239 |
| 660 | 20240813 | 095000 | 1738401700 | 37900 | 37850 | 37900 | 37850 | 446 |
| 661 | 20240813 | 094900 | 1721499650 | 37850 | 38050 | 38100 | 37850 | 522 |
| 662 | 20240813 | 094800 | 1701688900 | 38050 | 38100 | 38100 | 38050 | 101 |
| 663 | 20240813 | 094700 | 1697845300 | 38100 | 38100 | 38100 | 38000 | 159 |
| 664 | 20240813 | 094600 | 1691792750 | 38100 | 38050 | 38100 | 37950 | 157 |
| 665 | 20240813 | 094500 | 1685825650 | 38000 | 38100 | 38100 | 37950 | 456 |
| 666 | 20240813 | 094400 | 1668492850 | 38100 | 38000 | 38100 | 38000 | 301 |
| 667 | 20240813 | 094300 | 1657043750 | 38050 | 37900 | 38050 | 37900 | 230 |
| 668 | 20240813 | 094200 | 1648307500 | 37900 | 37900 | 38000 | 37850 | 722 |
| 669 | 20240813 | 094100 | 1620949750 | 37900 | 37900 | 37900 | 37850 | 151 |
| 670 | 20240813 | 094000 | 1615230300 | 37900 | 37900 | 37900 | 37850 | 528 |
| 671 | 20240813 | 093900 | 1595227600 | 37900 | 38000 | 38050 | 37850 | 977 |
| 672 | 20240813 | 093800 | 1558213500 | 38000 | 38000 | 38050 | 37950 | 354 |
| 673 | 20240813 | 093700 | 1544760750 | 38000 | 38000 | 38050 | 37900 | 196 |
| 674 | 20240813 | 093600 | 1537317900 | 38000 | 38250 | 38250 | 38000 | 241 |
| 675 | 20240813 | 093500 | 1528139000 | 38150 | 37900 | 38150 | 37850 | 1533 |
| 676 | 20240813 | 093400 | 1469887900 | 37900 | 37850 | 37900 | 37800 | 315 |
| 677 | 20240813 | 093300 | 1457959500 | 37900 | 37950 | 37950 | 37850 | 741 |
| 678 | 20240813 | 093200 | 1429883100 | 37950 | 37900 | 38000 | 37900 | 477 |
| 679 | 20240813 | 093100 | 1411784600 | 38000 | 37900 | 38000 | 37850 | 782 |
| 680 | 20240813 | 093000 | 1382144700 | 37900 | 37850 | 37900 | 37850 | 273 |
| 681 | 20240813 | 092900 | 1371809200 | 37850 | 38000 | 38000 | 37850 | 317 |
| 682 | 20240813 | 092800 | 1359784050 | 38000 | 37900 | 38000 | 37800 | 517 |
| 683 | 20240813 | 092700 | 1340198100 | 37900 | 38000 | 38050 | 37850 | 985 |
| 684 | 20240813 | 092600 | 1302791750 | 38050 | 38200 | 38200 | 38050 | 89 |
| 685 | 20240813 | 092500 | 1299401050 | 38200 | 37950 | 38250 | 37950 | 836 |
| 686 | 20240813 | 092400 | 1267547350 | 38000 | 37900 | 38000 | 37900 | 861 |
| 687 | 20240813 | 092300 | 1234864800 | 37850 | 37750 | 37850 | 37750 | 1197 |
| 688 | 20240813 | 092200 | 1189659950 | 37750 | 37850 | 37900 | 37750 | 3961 |
| 689 | 20240813 | 092100 | 1039900350 | 37900 | 38000 | 38000 | 37850 | 1317 |
| 690 | 20240813 | 092000 | 989976050 | 38000 | 38000 | 38000 | 37900 | 963 |
| 691 | 20240813 | 091900 | 953410900 | 37950 | 38050 | 38050 | 37950 | 684 |
| 692 | 20240813 | 091800 | 927413350 | 38100 | 37900 | 38150 | 37850 | 1670 |
| 693 | 20240813 | 091700 | 863902600 | 37850 | 38000 | 38000 | 37850 | 2306 |
| 694 | 20240813 | 091600 | 776554100 | 38000 | 37650 | 38000 | 37650 | 2077 |
| 695 | 20240813 | 091500 | 697992650 | 37650 | 38100 | 38100 | 37650 | 3290 |
| 696 | 20240813 | 091400 | 573463850 | 38100 | 38250 | 38300 | 38100 | 1617 |
| 697 | 20240813 | 091300 | 511650800 | 38300 | 38300 | 38400 | 38300 | 1200 |
| 698 | 20240813 | 091200 | 465649650 | 38350 | 38350 | 38400 | 38300 | 428 |
| 699 | 20240813 | 091100 | 449253300 | 38350 | 38500 | 38500 | 38300 | 1774 |
| 700 | 20240813 | 091000 | 381129500 | 38500 | 38450 | 38500 | 38400 | 249 |
| 701 | 20240813 | 090900 | 371545750 | 38450 | 38300 | 38450 | 38300 | 606 |
| 702 | 20240813 | 090800 | 348275300 | 38300 | 38450 | 38550 | 38300 | 1625 |
| 703 | 20240813 | 090700 | 285804900 | 38400 | 38550 | 38650 | 38400 | 935 |
| 704 | 20240813 | 090600 | 249812300 | 38500 | 38850 | 38850 | 38500 | 1192 |
| 705 | 20240813 | 090500 | 203721800 | 38800 | 38700 | 38800 | 38700 | 383 |
| 706 | 20240813 | 090400 | 188884100 | 38650 | 38800 | 38800 | 38650 | 485 |
| 707 | 20240813 | 090300 | 170115600 | 38800 | 38800 | 39100 | 38800 | 1320 |
| 708 | 20240813 | 090200 | 118675550 | 38800 | 39100 | 39100 | 38700 | 1400 |
| 709 | 20240813 | 090100 | 64157050 | 39250 | 39450 | 39450 | 39000 | 767 |
| 710 | 20240813 | 090000 | 34126500 | 39400 | 39350 | 39500 | 39350 | 860 |