36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240809 | 201000 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 3441 |
| 3 | 20240809 | 200900 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 4 | 20240809 | 200800 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 5 | 20240809 | 200700 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 6 | 20240809 | 200600 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 7 | 20240809 | 200500 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 8 | 20240809 | 200400 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 9 | 20240809 | 200300 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 10 | 20240809 | 200200 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 11 | 20240809 | 200100 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 12 | 20240809 | 200000 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 13 | 20240809 | 195900 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 14 | 20240809 | 195800 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 15 | 20240809 | 195700 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 16 | 20240809 | 195600 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 17 | 20240809 | 195500 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 18 | 20240809 | 195400 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 19 | 20240809 | 195300 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 20 | 20240809 | 195200 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 21 | 20240809 | 195100 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 22 | 20240809 | 195000 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 23 | 20240809 | 194900 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 24 | 20240809 | 194800 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 25 | 20240809 | 194700 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 26 | 20240809 | 194600 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 27 | 20240809 | 194500 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 28 | 20240809 | 194400 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 29 | 20240809 | 194300 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 30 | 20240809 | 194200 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 31 | 20240809 | 194100 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 32 | 20240809 | 194000 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 3441 |
| 33 | 20240809 | 193900 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 34 | 20240809 | 193800 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 35 | 20240809 | 193700 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 36 | 20240809 | 193600 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 37 | 20240809 | 193500 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 38 | 20240809 | 193400 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 39 | 20240809 | 193300 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 40 | 20240809 | 193200 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 41 | 20240809 | 193100 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 42 | 20240809 | 193000 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 43 | 20240809 | 192900 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 44 | 20240809 | 192800 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 45 | 20240809 | 192700 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 46 | 20240809 | 192600 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 47 | 20240809 | 192500 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 48 | 20240809 | 192400 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 49 | 20240809 | 192300 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 50 | 20240809 | 192200 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 51 | 20240809 | 192100 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 52 | 20240809 | 192000 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 53 | 20240809 | 191900 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 54 | 20240809 | 191800 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 55 | 20240809 | 191700 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 56 | 20240809 | 191600 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 57 | 20240809 | 191500 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 58 | 20240809 | 191400 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 59 | 20240809 | 191300 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 60 | 20240809 | 191200 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 61 | 20240809 | 191100 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 62 | 20240809 | 191000 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 3441 |
| 63 | 20240809 | 190900 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 64 | 20240809 | 190800 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 65 | 20240809 | 190700 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 66 | 20240809 | 190600 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 67 | 20240809 | 190500 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 68 | 20240809 | 190400 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 69 | 20240809 | 190300 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 70 | 20240809 | 190200 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 71 | 20240809 | 190100 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 72 | 20240809 | 190000 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 73 | 20240809 | 185900 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 74 | 20240809 | 185800 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 75 | 20240809 | 185700 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 76 | 20240809 | 185600 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 77 | 20240809 | 185500 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 78 | 20240809 | 185400 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 79 | 20240809 | 185300 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 80 | 20240809 | 185200 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 81 | 20240809 | 185100 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 82 | 20240809 | 185000 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 83 | 20240809 | 184900 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 84 | 20240809 | 184800 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 85 | 20240809 | 184700 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 86 | 20240809 | 184600 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 87 | 20240809 | 184500 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 88 | 20240809 | 184400 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 89 | 20240809 | 184300 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 90 | 20240809 | 184200 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 91 | 20240809 | 184100 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 92 | 20240809 | 184000 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 3441 |
| 93 | 20240809 | 183900 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 94 | 20240809 | 183800 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 95 | 20240809 | 183700 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 96 | 20240809 | 183600 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 97 | 20240809 | 183500 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 98 | 20240809 | 183400 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 99 | 20240809 | 183300 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 100 | 20240809 | 183200 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 101 | 20240809 | 183100 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 102 | 20240809 | 183000 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 103 | 20240809 | 182900 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 104 | 20240809 | 182800 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 105 | 20240809 | 182700 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 106 | 20240809 | 182600 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 107 | 20240809 | 182500 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 108 | 20240809 | 182400 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 109 | 20240809 | 182300 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 110 | 20240809 | 182200 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 111 | 20240809 | 182100 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 112 | 20240809 | 182000 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 113 | 20240809 | 181900 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 114 | 20240809 | 181800 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 115 | 20240809 | 181700 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 116 | 20240809 | 181600 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 117 | 20240809 | 181500 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 118 | 20240809 | 181400 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 119 | 20240809 | 181300 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 120 | 20240809 | 181200 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 121 | 20240809 | 181100 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 122 | 20240809 | 181000 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 3441 |
| 123 | 20240809 | 180900 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 124 | 20240809 | 180800 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 125 | 20240809 | 180700 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 126 | 20240809 | 180600 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 127 | 20240809 | 180500 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 128 | 20240809 | 180400 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 129 | 20240809 | 180300 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 130 | 20240809 | 180200 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 131 | 20240809 | 180100 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 132 | 20240809 | 180000 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 133 | 20240809 | 175900 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 134 | 20240809 | 175800 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 135 | 20240809 | 175700 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 136 | 20240809 | 175600 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 137 | 20240809 | 175500 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 138 | 20240809 | 175400 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 139 | 20240809 | 175300 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 140 | 20240809 | 175200 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 141 | 20240809 | 175100 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 142 | 20240809 | 175000 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 143 | 20240809 | 174900 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 144 | 20240809 | 174800 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 145 | 20240809 | 174700 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 146 | 20240809 | 174600 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 147 | 20240809 | 174500 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 148 | 20240809 | 174400 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 149 | 20240809 | 174300 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 150 | 20240809 | 174200 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 151 | 20240809 | 174100 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 152 | 20240809 | 174000 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 3441 |
| 153 | 20240809 | 173900 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 154 | 20240809 | 173800 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 155 | 20240809 | 173700 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 156 | 20240809 | 173600 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 157 | 20240809 | 173500 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 158 | 20240809 | 173400 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 159 | 20240809 | 173300 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 160 | 20240809 | 173200 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 161 | 20240809 | 173100 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 162 | 20240809 | 173000 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 163 | 20240809 | 172900 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 164 | 20240809 | 172800 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 165 | 20240809 | 172700 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 166 | 20240809 | 172600 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 167 | 20240809 | 172500 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 168 | 20240809 | 172400 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 169 | 20240809 | 172300 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 170 | 20240809 | 172200 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 171 | 20240809 | 172100 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 172 | 20240809 | 172000 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 173 | 20240809 | 171900 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 174 | 20240809 | 171800 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 175 | 20240809 | 171700 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 176 | 20240809 | 171600 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 177 | 20240809 | 171500 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 178 | 20240809 | 171400 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 179 | 20240809 | 171300 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 180 | 20240809 | 171200 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 181 | 20240809 | 171100 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 182 | 20240809 | 171000 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 3441 |
| 183 | 20240809 | 170900 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 184 | 20240809 | 170800 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 185 | 20240809 | 170700 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 186 | 20240809 | 170600 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 187 | 20240809 | 170500 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 188 | 20240809 | 170400 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 189 | 20240809 | 170300 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 190 | 20240809 | 170200 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 191 | 20240809 | 170100 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 192 | 20240809 | 170000 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 193 | 20240809 | 165900 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 194 | 20240809 | 165800 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 195 | 20240809 | 165700 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 196 | 20240809 | 165600 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 197 | 20240809 | 165500 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 198 | 20240809 | 165400 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 199 | 20240809 | 165300 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 200 | 20240809 | 165200 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 201 | 20240809 | 165100 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 202 | 20240809 | 165000 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 203 | 20240809 | 164900 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 204 | 20240809 | 164800 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 205 | 20240809 | 164700 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 206 | 20240809 | 164600 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 207 | 20240809 | 164500 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 208 | 20240809 | 164400 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 209 | 20240809 | 164300 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 210 | 20240809 | 164200 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 211 | 20240809 | 164100 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 212 | 20240809 | 164000 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 3441 |
| 213 | 20240809 | 163900 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 214 | 20240809 | 163800 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 215 | 20240809 | 163700 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 216 | 20240809 | 163600 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 217 | 20240809 | 163500 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 218 | 20240809 | 163400 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 219 | 20240809 | 163300 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 220 | 20240809 | 163200 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 221 | 20240809 | 163100 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 222 | 20240809 | 163000 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 223 | 20240809 | 162900 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 224 | 20240809 | 162800 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 225 | 20240809 | 162700 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 226 | 20240809 | 162600 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 227 | 20240809 | 162500 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 228 | 20240809 | 162400 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 229 | 20240809 | 162300 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 230 | 20240809 | 162200 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 231 | 20240809 | 162100 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 232 | 20240809 | 162000 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 233 | 20240809 | 161900 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 234 | 20240809 | 161800 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 235 | 20240809 | 161700 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 236 | 20240809 | 161600 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 237 | 20240809 | 161500 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 238 | 20240809 | 161400 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 239 | 20240809 | 161300 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 240 | 20240809 | 161200 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 241 | 20240809 | 161100 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 242 | 20240809 | 161000 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 3441 |
| 243 | 20240809 | 160900 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 244 | 20240809 | 160800 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 245 | 20240809 | 160700 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 246 | 20240809 | 160600 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 247 | 20240809 | 160500 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 248 | 20240809 | 160400 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 249 | 20240809 | 160300 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 250 | 20240809 | 160200 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 251 | 20240809 | 160100 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 252 | 20240809 | 160000 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 253 | 20240809 | 155900 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 254 | 20240809 | 155800 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 255 | 20240809 | 155700 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 256 | 20240809 | 155600 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 257 | 20240809 | 155500 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 258 | 20240809 | 155400 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 259 | 20240809 | 155300 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 260 | 20240809 | 155200 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 261 | 20240809 | 155100 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 262 | 20240809 | 155000 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 263 | 20240809 | 154900 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 264 | 20240809 | 154800 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 265 | 20240809 | 154700 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 266 | 20240809 | 154600 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 267 | 20240809 | 154500 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 268 | 20240809 | 154400 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 269 | 20240809 | 154300 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 270 | 20240809 | 154200 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 271 | 20240809 | 154100 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 272 | 20240809 | 154000 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 3441 |
| 273 | 20240809 | 153900 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 274 | 20240809 | 153800 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 275 | 20240809 | 153700 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 276 | 20240809 | 153600 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 277 | 20240809 | 153500 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 278 | 20240809 | 153400 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 279 | 20240809 | 153300 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 280 | 20240809 | 153200 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 281 | 20240809 | 153100 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 0 |
| 282 | 20240809 | 153000 | 9965726350 | 44450 | 44450 | 44450 | 44450 | 3441 |
| 283 | 20240809 | 152900 | 9812773900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 284 | 20240809 | 152800 | 9812773900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 285 | 20240809 | 152700 | 9812773900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 286 | 20240809 | 152600 | 9812773900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 287 | 20240809 | 152500 | 9812773900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 288 | 20240809 | 152400 | 9812773900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 289 | 20240809 | 152300 | 9812773900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 290 | 20240809 | 152200 | 9812773900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 291 | 20240809 | 152100 | 9812773900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 292 | 20240809 | 152000 | 9812773900 | 44600 | 44600 | 44600 | 44600 | 0 |
| 293 | 20240809 | 151900 | 9812773900 | 44600 | 44650 | 44750 | 44600 | 1182 |
| 294 | 20240809 | 151800 | 9760024450 | 44700 | 44800 | 44800 | 44700 | 897 |
| 295 | 20240809 | 151700 | 9719914000 | 44800 | 44900 | 44900 | 44750 | 1024 |
| 296 | 20240809 | 151600 | 9673996750 | 44850 | 44750 | 44900 | 44750 | 292 |
| 297 | 20240809 | 151500 | 9660903050 | 44750 | 44800 | 44800 | 44750 | 279 |
| 298 | 20240809 | 151400 | 9648411950 | 44800 | 44850 | 44850 | 44750 | 528 |
| 299 | 20240809 | 151300 | 9624758100 | 44850 | 44700 | 44850 | 44700 | 263 |
| 300 | 20240809 | 151200 | 9612982450 | 44750 | 44850 | 44900 | 44700 | 1303 |
| 301 | 20240809 | 151100 | 9554636800 | 44850 | 44900 | 44950 | 44850 | 382 |
| 302 | 20240809 | 151000 | 9537487750 | 44900 | 44850 | 44900 | 44850 | 574 |
| 303 | 20240809 | 150900 | 9511732950 | 44800 | 44900 | 44950 | 44800 | 1285 |
| 304 | 20240809 | 150800 | 9454134800 | 44950 | 45000 | 45000 | 44850 | 289 |
| 305 | 20240809 | 150700 | 9441151150 | 45000 | 45000 | 45000 | 45000 | 113 |
| 306 | 20240809 | 150600 | 9436066150 | 44950 | 44850 | 45000 | 44850 | 413 |
| 307 | 20240809 | 150500 | 9417514450 | 44850 | 44850 | 44900 | 44800 | 130 |
| 308 | 20240809 | 150400 | 9411684300 | 44800 | 44900 | 44900 | 44800 | 123 |
| 309 | 20240809 | 150300 | 9406167400 | 44900 | 44850 | 44900 | 44850 | 194 |
| 310 | 20240809 | 150200 | 9397459850 | 44800 | 44850 | 44900 | 44750 | 836 |
| 311 | 20240809 | 150100 | 9360006350 | 44850 | 44900 | 45000 | 44850 | 918 |
| 312 | 20240809 | 150000 | 9318817550 | 44900 | 44950 | 44950 | 44900 | 539 |
| 313 | 20240809 | 145900 | 9294610800 | 44950 | 44950 | 45000 | 44950 | 193 |
| 314 | 20240809 | 145800 | 9285931850 | 44950 | 45000 | 45000 | 44950 | 320 |
| 315 | 20240809 | 145700 | 9271542750 | 45050 | 45100 | 45100 | 45000 | 163 |
| 316 | 20240809 | 145600 | 9264195550 | 45100 | 45000 | 45100 | 45000 | 231 |
| 317 | 20240809 | 145500 | 9253790150 | 45000 | 45050 | 45100 | 45000 | 183 |
| 318 | 20240809 | 145400 | 9245543950 | 45050 | 45100 | 45100 | 45050 | 138 |
| 319 | 20240809 | 145300 | 9239323750 | 45100 | 45100 | 45100 | 45050 | 312 |
| 320 | 20240809 | 145200 | 9225259000 | 45100 | 45100 | 45100 | 45050 | 160 |
| 321 | 20240809 | 145100 | 9218045500 | 45100 | 45100 | 45100 | 45100 | 214 |
| 322 | 20240809 | 145000 | 9208394100 | 45050 | 45100 | 45100 | 45050 | 255 |
| 323 | 20240809 | 144900 | 9196901100 | 45050 | 45050 | 45100 | 45050 | 346 |
| 324 | 20240809 | 144800 | 9181308900 | 45050 | 45050 | 45100 | 45050 | 127 |
| 325 | 20240809 | 144700 | 9175587350 | 45050 | 45100 | 45100 | 45050 | 296 |
| 326 | 20240809 | 144600 | 9162245200 | 45100 | 45100 | 45100 | 45050 | 220 |
| 327 | 20240809 | 144500 | 9152323500 | 45100 | 45100 | 45150 | 45050 | 203 |
| 328 | 20240809 | 144400 | 9143165350 | 45150 | 45050 | 45150 | 45050 | 238 |
| 329 | 20240809 | 144300 | 9132431900 | 45100 | 45100 | 45100 | 45050 | 116 |
| 330 | 20240809 | 144200 | 9127201300 | 45100 | 45100 | 45100 | 45050 | 130 |
| 331 | 20240809 | 144100 | 9121339400 | 45100 | 45000 | 45100 | 45000 | 184 |
| 332 | 20240809 | 144000 | 9113045400 | 45050 | 45100 | 45100 | 45000 | 215 |
| 333 | 20240809 | 143900 | 9103364500 | 45100 | 45150 | 45150 | 45050 | 242 |
| 334 | 20240809 | 143800 | 9092447450 | 45150 | 45150 | 45200 | 45150 | 300 |
| 335 | 20240809 | 143700 | 9078894900 | 45150 | 45200 | 45200 | 45050 | 411 |
| 336 | 20240809 | 143600 | 9060346450 | 45200 | 45200 | 45200 | 45150 | 165 |
| 337 | 20240809 | 143500 | 9052889550 | 45200 | 45100 | 45200 | 45050 | 569 |
| 338 | 20240809 | 143400 | 9027201850 | 45050 | 45050 | 45100 | 45050 | 250 |
| 339 | 20240809 | 143300 | 9015933850 | 45100 | 45100 | 45100 | 45100 | 89 |
| 340 | 20240809 | 143200 | 9011919950 | 44950 | 45100 | 45100 | 44950 | 318 |
| 341 | 20240809 | 143100 | 8997607050 | 45100 | 45150 | 45150 | 44950 | 613 |
| 342 | 20240809 | 143000 | 8970031900 | 45150 | 45000 | 45150 | 44950 | 326 |
| 343 | 20240809 | 142900 | 8955356700 | 45000 | 44950 | 45000 | 44900 | 173 |
| 344 | 20240809 | 142800 | 8947575650 | 44950 | 45000 | 45000 | 44950 | 89 |
| 345 | 20240809 | 142700 | 8943572750 | 44950 | 45000 | 45000 | 44950 | 288 |
| 346 | 20240809 | 142600 | 8930618150 | 45000 | 45050 | 45050 | 44950 | 181 |
| 347 | 20240809 | 142500 | 8922469650 | 45100 | 45100 | 45100 | 45000 | 101 |
| 348 | 20240809 | 142400 | 8917915050 | 44900 | 45150 | 45150 | 44900 | 409 |
| 349 | 20240809 | 142300 | 8899488450 | 45150 | 45150 | 45200 | 45150 | 149 |
| 350 | 20240809 | 142200 | 8892761050 | 45150 | 45100 | 45150 | 45100 | 295 |
| 351 | 20240809 | 142100 | 8879447000 | 45100 | 45000 | 45100 | 44950 | 819 |
| 352 | 20240809 | 142000 | 8842586900 | 45000 | 44950 | 45000 | 44950 | 170 |
| 353 | 20240809 | 141900 | 8834942550 | 44950 | 44950 | 44950 | 44950 | 88 |
| 354 | 20240809 | 141800 | 8830986950 | 44950 | 45000 | 45000 | 44950 | 156 |
| 355 | 20240809 | 141700 | 8823973250 | 45000 | 44950 | 45000 | 44900 | 300 |
| 356 | 20240809 | 141600 | 8810485550 | 44950 | 44950 | 45000 | 44950 | 118 |
| 357 | 20240809 | 141500 | 8805177400 | 45000 | 45000 | 45000 | 44950 | 211 |
| 358 | 20240809 | 141400 | 8795683650 | 45000 | 45000 | 45000 | 44950 | 62 |
| 359 | 20240809 | 141300 | 8792894150 | 44950 | 44950 | 45000 | 44950 | 126 |
| 360 | 20240809 | 141200 | 8787227600 | 45000 | 45000 | 45000 | 45000 | 119 |
| 361 | 20240809 | 141100 | 8781872600 | 45000 | 44950 | 45000 | 44950 | 317 |
| 362 | 20240809 | 141000 | 8767612250 | 44950 | 44900 | 44950 | 44900 | 170 |
| 363 | 20240809 | 140900 | 8759976500 | 44900 | 44900 | 44950 | 44900 | 137 |
| 364 | 20240809 | 140800 | 8753823100 | 44900 | 44950 | 44950 | 44850 | 429 |
| 365 | 20240809 | 140700 | 8734551200 | 44950 | 44900 | 44950 | 44900 | 222 |
| 366 | 20240809 | 140600 | 8724582800 | 44900 | 44800 | 44950 | 44800 | 395 |
| 367 | 20240809 | 140500 | 8706864900 | 44850 | 44850 | 44850 | 44800 | 472 |
| 368 | 20240809 | 140400 | 8685711500 | 44850 | 44850 | 44850 | 44850 | 109 |
| 369 | 20240809 | 140300 | 8680822850 | 44850 | 44900 | 44900 | 44800 | 436 |
| 370 | 20240809 | 140200 | 8661259550 | 44950 | 44900 | 44950 | 44850 | 249 |
| 371 | 20240809 | 140100 | 8650071600 | 44900 | 45000 | 45000 | 44850 | 1471 |
| 372 | 20240809 | 140000 | 8584071600 | 45000 | 45150 | 45150 | 45000 | 179 |
| 373 | 20240809 | 135900 | 8576007550 | 45100 | 45050 | 45150 | 45050 | 319 |
| 374 | 20240809 | 135800 | 8561617450 | 45050 | 44900 | 45100 | 44900 | 88 |
| 375 | 20240809 | 135700 | 8557659850 | 44950 | 45000 | 45000 | 44950 | 366 |
| 376 | 20240809 | 135600 | 8541207650 | 45000 | 44850 | 45050 | 44850 | 126 |
| 377 | 20240809 | 135500 | 8535537600 | 44850 | 45100 | 45100 | 44850 | 296 |
| 378 | 20240809 | 135400 | 8522224200 | 45100 | 45100 | 45150 | 44900 | 348 |
| 379 | 20240809 | 135300 | 8506527850 | 45050 | 45000 | 45100 | 45000 | 57 |
| 380 | 20240809 | 135200 | 8503960150 | 45050 | 45050 | 45050 | 44900 | 287 |
| 381 | 20240809 | 135100 | 8491051600 | 45000 | 45000 | 45000 | 44950 | 289 |
| 382 | 20240809 | 135000 | 8478048600 | 45000 | 44950 | 45000 | 44950 | 137 |
| 383 | 20240809 | 134900 | 8471885250 | 45000 | 45050 | 45050 | 44950 | 108 |
| 384 | 20240809 | 134800 | 8467024250 | 44950 | 45150 | 45150 | 44950 | 235 |
| 385 | 20240809 | 134700 | 8456437550 | 45150 | 45150 | 45150 | 45150 | 198 |
| 386 | 20240809 | 134600 | 8447497850 | 45150 | 45100 | 45150 | 45100 | 114 |
| 387 | 20240809 | 134500 | 8442355350 | 45150 | 45150 | 45150 | 45150 | 145 |
| 388 | 20240809 | 134400 | 8435808600 | 45150 | 45000 | 45150 | 45000 | 186 |
| 389 | 20240809 | 134300 | 8427420150 | 45100 | 45000 | 45100 | 45000 | 52 |
| 390 | 20240809 | 134200 | 8425079950 | 45150 | 45200 | 45200 | 44900 | 581 |
| 391 | 20240809 | 134100 | 8398932850 | 45200 | 45200 | 45200 | 45150 | 410 |
| 392 | 20240809 | 134000 | 8380405700 | 45150 | 45150 | 45150 | 45150 | 75 |
| 393 | 20240809 | 133900 | 8377019450 | 45150 | 45050 | 45150 | 45050 | 149 |
| 394 | 20240809 | 133800 | 8370302200 | 45050 | 45100 | 45100 | 45050 | 176 |
| 395 | 20240809 | 133700 | 8362372150 | 45100 | 45050 | 45100 | 45050 | 233 |
| 396 | 20240809 | 133600 | 8351864050 | 45050 | 45050 | 45100 | 45050 | 177 |
| 397 | 20240809 | 133500 | 8343885700 | 45050 | 45000 | 45050 | 45000 | 291 |
| 398 | 20240809 | 133400 | 8330790600 | 45000 | 44950 | 45000 | 44950 | 240 |
| 399 | 20240809 | 133300 | 8319995600 | 44900 | 44950 | 44950 | 44900 | 180 |
| 400 | 20240809 | 133200 | 8311904650 | 45000 | 44900 | 45000 | 44850 | 11 |
| 401 | 20240809 | 133100 | 8311410850 | 44850 | 44900 | 45000 | 44850 | 274 |
| 402 | 20240809 | 133000 | 8299111850 | 44900 | 45000 | 45000 | 44850 | 1112 |
| 403 | 20240809 | 132900 | 8249214050 | 44900 | 45050 | 45050 | 44900 | 12 |
| 404 | 20240809 | 132800 | 8248673900 | 44850 | 45100 | 45100 | 44850 | 1731 |
| 405 | 20240809 | 132700 | 8170921700 | 45100 | 45100 | 45100 | 45100 | 62 |
| 406 | 20240809 | 132600 | 8168125500 | 45050 | 45100 | 45150 | 45050 | 443 |
| 407 | 20240809 | 132500 | 8148154650 | 45150 | 45150 | 45200 | 45100 | 444 |
| 408 | 20240809 | 132400 | 8128105850 | 45200 | 45150 | 45200 | 45150 | 56 |
| 409 | 20240809 | 132300 | 8125574750 | 45150 | 45150 | 45200 | 45150 | 248 |
| 410 | 20240809 | 132200 | 8114370200 | 45200 | 45150 | 45200 | 45100 | 223 |
| 411 | 20240809 | 132100 | 8104299700 | 45150 | 45200 | 45200 | 45150 | 155 |
| 412 | 20240809 | 132000 | 8097296450 | 45200 | 45150 | 45200 | 45150 | 292 |
| 413 | 20240809 | 131900 | 8084112400 | 45150 | 45150 | 45150 | 45150 | 85 |
| 414 | 20240809 | 131800 | 8080274650 | 45100 | 45150 | 45150 | 45100 | 62 |
| 415 | 20240809 | 131700 | 8077476700 | 45100 | 45150 | 45150 | 45100 | 328 |
| 416 | 20240809 | 131600 | 8062679700 | 45100 | 45150 | 45150 | 45100 | 223 |
| 417 | 20240809 | 131500 | 8052614000 | 45100 | 45150 | 45150 | 45100 | 96 |
| 418 | 20240809 | 131400 | 8048284350 | 45150 | 45200 | 45200 | 45150 | 54 |
| 419 | 20240809 | 131300 | 8045844050 | 45050 | 45200 | 45200 | 45050 | 657 |
| 420 | 20240809 | 131200 | 8016207050 | 45150 | 45200 | 45200 | 45150 | 88 |
| 421 | 20240809 | 131100 | 8012229550 | 45200 | 45200 | 45200 | 45200 | 9 |
| 422 | 20240809 | 131000 | 8011822750 | 45200 | 45150 | 45200 | 45150 | 209 |
| 423 | 20240809 | 130900 | 8002377550 | 45150 | 45200 | 45200 | 45150 | 191 |
| 424 | 20240809 | 130800 | 7993744400 | 45250 | 45250 | 45250 | 45200 | 136 |
| 425 | 20240809 | 130700 | 7987592850 | 45250 | 45200 | 45250 | 45200 | 148 |
| 426 | 20240809 | 130600 | 7980897950 | 45200 | 45200 | 45250 | 45150 | 197 |
| 427 | 20240809 | 130500 | 7971998050 | 45200 | 45250 | 45250 | 45200 | 309 |
| 428 | 20240809 | 130400 | 7958031200 | 45250 | 45200 | 45250 | 45200 | 186 |
| 429 | 20240809 | 130300 | 7949618250 | 45250 | 45200 | 45250 | 45200 | 466 |
| 430 | 20240809 | 130200 | 7928545650 | 45150 | 45100 | 45200 | 45100 | 203 |
| 431 | 20240809 | 130100 | 7919384000 | 45100 | 45100 | 45100 | 45100 | 119 |
| 432 | 20240809 | 130000 | 7914017100 | 45100 | 45100 | 45100 | 45050 | 103 |
| 433 | 20240809 | 125900 | 7909372050 | 45100 | 45050 | 45250 | 45050 | 1532 |
| 434 | 20240809 | 125800 | 7840167800 | 45050 | 44900 | 45050 | 44900 | 1737 |
| 435 | 20240809 | 125700 | 7762047950 | 44900 | 44950 | 44950 | 44900 | 155 |
| 436 | 20240809 | 125600 | 7755084750 | 44950 | 44900 | 44950 | 44900 | 154 |
| 437 | 20240809 | 125500 | 7748166800 | 44950 | 44950 | 44950 | 44900 | 211 |
| 438 | 20240809 | 125400 | 7738690100 | 44900 | 44950 | 44950 | 44900 | 145 |
| 439 | 20240809 | 125300 | 7732178350 | 44950 | 44950 | 44950 | 44950 | 3 |
| 440 | 20240809 | 125200 | 7732043500 | 44950 | 44900 | 44950 | 44900 | 150 |
| 441 | 20240809 | 125100 | 7725303800 | 44900 | 44900 | 44900 | 44900 | 161 |
| 442 | 20240809 | 125000 | 7718074900 | 44900 | 44850 | 44900 | 44800 | 100 |
| 443 | 20240809 | 124900 | 7713590500 | 44850 | 44850 | 44900 | 44800 | 1404 |
| 444 | 20240809 | 124800 | 7650623850 | 44900 | 44900 | 44900 | 44850 | 87 |
| 445 | 20240809 | 124700 | 7646720550 | 44900 | 44900 | 44900 | 44900 | 50 |
| 446 | 20240809 | 124600 | 7644475550 | 44850 | 44950 | 44950 | 44850 | 337 |
| 447 | 20240809 | 124500 | 7629345700 | 45000 | 45000 | 45000 | 45000 | 44 |
| 448 | 20240809 | 124400 | 7627365700 | 44950 | 44950 | 44950 | 44900 | 113 |
| 449 | 20240809 | 124300 | 7622289850 | 44950 | 45000 | 45000 | 44950 | 74 |
| 450 | 20240809 | 124200 | 7618963200 | 45000 | 45000 | 45000 | 44900 | 103 |
| 451 | 20240809 | 124100 | 7614334200 | 44900 | 44950 | 45000 | 44900 | 45 |
| 452 | 20240809 | 124000 | 7612312900 | 45000 | 45000 | 45000 | 44950 | 354 |
| 453 | 20240809 | 123900 | 7596386850 | 45000 | 45000 | 45050 | 45000 | 157 |
| 454 | 20240809 | 123800 | 7589317800 | 45050 | 45000 | 45050 | 45000 | 60 |
| 455 | 20240809 | 123700 | 7586617350 | 45050 | 45050 | 45050 | 45000 | 289 |
| 456 | 20240809 | 123600 | 7573604900 | 45050 | 45050 | 45050 | 45000 | 175 |
| 457 | 20240809 | 123500 | 7565721200 | 45050 | 45050 | 45050 | 45050 | 37 |
| 458 | 20240809 | 123400 | 7564054350 | 45050 | 44950 | 45050 | 44950 | 110 |
| 459 | 20240809 | 123300 | 7559101650 | 45000 | 44950 | 45000 | 44950 | 140 |
| 460 | 20240809 | 123200 | 7552805050 | 44950 | 45050 | 45050 | 44950 | 219 |
| 461 | 20240809 | 123100 | 7542949600 | 45050 | 45000 | 45100 | 44950 | 437 |
| 462 | 20240809 | 123000 | 7523291150 | 44950 | 44800 | 45000 | 44750 | 1987 |
| 463 | 20240809 | 122900 | 7434166200 | 44800 | 44850 | 44850 | 44800 | 449 |
| 464 | 20240809 | 122800 | 7414042500 | 44850 | 44800 | 44850 | 44800 | 382 |
| 465 | 20240809 | 122700 | 7396910950 | 44800 | 44800 | 44800 | 44750 | 31 |
| 466 | 20240809 | 122600 | 7395522300 | 44800 | 44800 | 44800 | 44800 | 52 |
| 467 | 20240809 | 122500 | 7393192700 | 44800 | 44800 | 44850 | 44750 | 333 |
| 468 | 20240809 | 122400 | 7378271500 | 44800 | 44800 | 44800 | 44800 | 26 |
| 469 | 20240809 | 122300 | 7377106700 | 44800 | 44800 | 44850 | 44800 | 142 |
| 470 | 20240809 | 122200 | 7370741300 | 44850 | 44850 | 44850 | 44850 | 210 |
| 471 | 20240809 | 122100 | 7361322800 | 44850 | 44850 | 44850 | 44800 | 9 |
| 472 | 20240809 | 122000 | 7360919400 | 44850 | 44800 | 44850 | 44800 | 126 |
| 473 | 20240809 | 121900 | 7355271000 | 44750 | 44850 | 44850 | 44750 | 106 |
| 474 | 20240809 | 121800 | 7350519450 | 44850 | 44850 | 44850 | 44800 | 20 |
| 475 | 20240809 | 121700 | 7349622700 | 44800 | 44750 | 44850 | 44750 | 557 |
| 476 | 20240809 | 121600 | 7324668100 | 44750 | 44700 | 44750 | 44650 | 85 |
| 477 | 20240809 | 121500 | 7320870250 | 44750 | 44750 | 44750 | 44750 | 47 |
| 478 | 20240809 | 121400 | 7318767000 | 44750 | 44700 | 44750 | 44700 | 191 |
| 479 | 20240809 | 121300 | 7310225850 | 44700 | 44750 | 44750 | 44650 | 205 |
| 480 | 20240809 | 121200 | 7301065450 | 44750 | 44750 | 44750 | 44750 | 45 |
| 481 | 20240809 | 121100 | 7299051700 | 44750 | 44750 | 44750 | 44700 | 117 |
| 482 | 20240809 | 121000 | 7293816950 | 44750 | 44750 | 44750 | 44750 | 81 |
| 483 | 20240809 | 120900 | 7290192200 | 44750 | 44750 | 44750 | 44750 | 49 |
| 484 | 20240809 | 120800 | 7287999450 | 44800 | 44700 | 44800 | 44700 | 191 |
| 485 | 20240809 | 120700 | 7279454800 | 44600 | 44700 | 44750 | 44600 | 56 |
| 486 | 20240809 | 120600 | 7276956350 | 44750 | 44600 | 44750 | 44600 | 280 |
| 487 | 20240809 | 120500 | 7264457850 | 44600 | 44550 | 44800 | 44450 | 777 |
| 488 | 20240809 | 120400 | 7229840850 | 44550 | 44800 | 44800 | 44550 | 1148 |
| 489 | 20240809 | 120300 | 7178583000 | 44800 | 44800 | 44800 | 44700 | 98 |
| 490 | 20240809 | 120200 | 7174195300 | 44800 | 44700 | 44800 | 44650 | 145 |
| 491 | 20240809 | 120100 | 7167708100 | 44650 | 44650 | 44800 | 44650 | 74 |
| 492 | 20240809 | 120000 | 7164397200 | 44650 | 44650 | 44800 | 44650 | 116 |
| 493 | 20240809 | 115900 | 7159214100 | 44700 | 44950 | 44950 | 44700 | 4151 |
| 494 | 20240809 | 115800 | 6973076600 | 45000 | 44900 | 45000 | 44900 | 27 |
| 495 | 20240809 | 115700 | 6971863000 | 44900 | 44950 | 44950 | 44900 | 229 |
| 496 | 20240809 | 115600 | 6961580300 | 44950 | 44900 | 44950 | 44900 | 171 |
| 497 | 20240809 | 115500 | 6953899400 | 44900 | 44850 | 44900 | 44850 | 167 |
| 498 | 20240809 | 115400 | 6946401150 | 44900 | 44900 | 44900 | 44850 | 227 |
| 499 | 20240809 | 115300 | 6936211500 | 44900 | 45000 | 45000 | 44900 | 339 |
| 500 | 20240809 | 115200 | 6920982950 | 45000 | 44950 | 45000 | 44950 | 12 |
| 501 | 20240809 | 115100 | 6920443350 | 45000 | 44950 | 45000 | 44950 | 7 |
| 502 | 20240809 | 115000 | 6920128450 | 44950 | 44900 | 45000 | 44900 | 277 |
| 503 | 20240809 | 114900 | 6907677000 | 44900 | 44900 | 44950 | 44900 | 98 |
| 504 | 20240809 | 114800 | 6903276100 | 44900 | 44950 | 44950 | 44900 | 228 |
| 505 | 20240809 | 114700 | 6893037400 | 44900 | 44900 | 44950 | 44900 | 319 |
| 506 | 20240809 | 114600 | 6878709300 | 44950 | 45000 | 45000 | 44950 | 174 |
| 507 | 20240809 | 114500 | 6870887550 | 45000 | 45000 | 45000 | 44950 | 175 |
| 508 | 20240809 | 114400 | 6863017350 | 45000 | 45000 | 45000 | 45000 | 65 |
| 509 | 20240809 | 114300 | 6860092350 | 45000 | 45000 | 45000 | 44950 | 145 |
| 510 | 20240809 | 114200 | 6853574050 | 45000 | 44950 | 45000 | 44950 | 78 |
| 511 | 20240809 | 114100 | 6850065100 | 45000 | 45000 | 45000 | 44950 | 101 |
| 512 | 20240809 | 114000 | 6845521450 | 44900 | 45000 | 45000 | 44900 | 113 |
| 513 | 20240809 | 113900 | 6840446050 | 45000 | 45000 | 45000 | 44950 | 160 |
| 514 | 20240809 | 113800 | 6833251050 | 45000 | 45100 | 45100 | 45000 | 251 |
| 515 | 20240809 | 113700 | 6821943500 | 45050 | 45050 | 45100 | 45050 | 27 |
| 516 | 20240809 | 113600 | 6820726600 | 45100 | 45100 | 45100 | 45100 | 123 |
| 517 | 20240809 | 113500 | 6815179300 | 45100 | 45100 | 45100 | 45050 | 97 |
| 518 | 20240809 | 113400 | 6810806050 | 45100 | 45100 | 45100 | 44900 | 348 |
| 519 | 20240809 | 113300 | 6795145450 | 45100 | 45000 | 45100 | 44950 | 153 |
| 520 | 20240809 | 113200 | 6788264150 | 45000 | 45100 | 45100 | 45000 | 113 |
| 521 | 20240809 | 113100 | 6783176650 | 45050 | 45050 | 45100 | 45050 | 50 |
| 522 | 20240809 | 113000 | 6780922350 | 45000 | 45200 | 45200 | 45000 | 331 |
| 523 | 20240809 | 112900 | 6766000950 | 45150 | 45150 | 45150 | 45100 | 205 |
| 524 | 20240809 | 112800 | 6756745300 | 45200 | 45200 | 45200 | 45150 | 92 |
| 525 | 20240809 | 112700 | 6752589200 | 45150 | 45150 | 45150 | 45150 | 75 |
| 526 | 20240809 | 112600 | 6749202950 | 45100 | 45100 | 45150 | 45100 | 193 |
| 527 | 20240809 | 112500 | 6740495300 | 45100 | 45200 | 45200 | 45100 | 104 |
| 528 | 20240809 | 112400 | 6735799600 | 45200 | 45200 | 45200 | 45150 | 257 |
| 529 | 20240809 | 112300 | 6724183700 | 45200 | 45150 | 45250 | 45050 | 525 |
| 530 | 20240809 | 112200 | 6700451800 | 45150 | 45250 | 45250 | 45150 | 639 |
| 531 | 20240809 | 112100 | 6671573800 | 45250 | 45100 | 45300 | 45100 | 2063 |
| 532 | 20240809 | 112000 | 6578265500 | 45000 | 44900 | 45050 | 44900 | 123 |
| 533 | 20240809 | 111900 | 6572731250 | 44900 | 45000 | 45050 | 44900 | 260 |
| 534 | 20240809 | 111800 | 6561055700 | 44950 | 45100 | 45100 | 44850 | 776 |
| 535 | 20240809 | 111700 | 6526188450 | 45100 | 45100 | 45100 | 45050 | 221 |
| 536 | 20240809 | 111600 | 6516228000 | 45100 | 45100 | 45100 | 45050 | 90 |
| 537 | 20240809 | 111500 | 6512169600 | 45050 | 45050 | 45100 | 45050 | 186 |
| 538 | 20240809 | 111400 | 6503784550 | 45100 | 45150 | 45150 | 45100 | 244 |
| 539 | 20240809 | 111300 | 6492773300 | 45150 | 45200 | 45250 | 45150 | 635 |
| 540 | 20240809 | 111200 | 6464042650 | 45250 | 45000 | 45250 | 45000 | 1454 |
| 541 | 20240809 | 111100 | 6398421800 | 45000 | 45000 | 45000 | 45000 | 21 |
| 542 | 20240809 | 111000 | 6397476800 | 45050 | 45050 | 45050 | 45000 | 26 |
| 543 | 20240809 | 110900 | 6396305800 | 45000 | 45000 | 45050 | 45000 | 198 |
| 544 | 20240809 | 110800 | 6387395600 | 44900 | 44950 | 45000 | 44900 | 26 |
| 545 | 20240809 | 110700 | 6386227700 | 45000 | 45000 | 45050 | 44900 | 143 |
| 546 | 20240809 | 110600 | 6379794750 | 45000 | 45000 | 45000 | 45000 | 56 |
| 547 | 20240809 | 110500 | 6377274750 | 44900 | 44900 | 44950 | 44900 | 241 |
| 548 | 20240809 | 110400 | 6366453700 | 44900 | 44950 | 45050 | 44900 | 461 |
| 549 | 20240809 | 110300 | 6345747100 | 44950 | 45000 | 45050 | 44950 | 182 |
| 550 | 20240809 | 110200 | 6337555750 | 45050 | 45000 | 45050 | 45000 | 80 |
| 551 | 20240809 | 110100 | 6333955350 | 45050 | 45100 | 45100 | 45000 | 625 |
| 552 | 20240809 | 110000 | 6305806150 | 45150 | 45150 | 45150 | 45150 | 159 |
| 553 | 20240809 | 105900 | 6298627300 | 45150 | 45150 | 45150 | 45100 | 195 |
| 554 | 20240809 | 105800 | 6289830300 | 45150 | 45100 | 45150 | 45100 | 406 |
| 555 | 20240809 | 105700 | 6271499450 | 45150 | 45100 | 45150 | 45050 | 257 |
| 556 | 20240809 | 105600 | 6259908350 | 45100 | 45100 | 45100 | 45050 | 379 |
| 557 | 20240809 | 105500 | 6242820900 | 45100 | 45050 | 45100 | 45000 | 316 |
| 558 | 20240809 | 105400 | 6228584400 | 45050 | 45050 | 45050 | 45000 | 247 |
| 559 | 20240809 | 105300 | 6217457550 | 45000 | 44900 | 45050 | 44900 | 798 |
| 560 | 20240809 | 105200 | 6181587750 | 44850 | 44900 | 44950 | 44850 | 378 |
| 561 | 20240809 | 105100 | 6164626000 | 44900 | 44900 | 44950 | 44850 | 87 |
| 562 | 20240809 | 105000 | 6160719650 | 45000 | 45000 | 45000 | 44850 | 507 |
| 563 | 20240809 | 104900 | 6137954150 | 44950 | 45050 | 45050 | 44900 | 128 |
| 564 | 20240809 | 104800 | 6132196500 | 45050 | 45050 | 45050 | 45000 | 11 |
| 565 | 20240809 | 104700 | 6131701150 | 45050 | 45000 | 45050 | 44900 | 872 |
| 566 | 20240809 | 104600 | 6092512650 | 45000 | 44950 | 45000 | 44950 | 221 |
| 567 | 20240809 | 104500 | 6082574400 | 44900 | 44950 | 44950 | 44850 | 804 |
| 568 | 20240809 | 104400 | 6046481400 | 44950 | 44950 | 45000 | 44900 | 62 |
| 569 | 20240809 | 104300 | 6043696000 | 44900 | 45200 | 45200 | 44900 | 502 |
| 570 | 20240809 | 104200 | 6021050850 | 45150 | 45100 | 45200 | 45100 | 1421 |
| 571 | 20240809 | 104100 | 5956870150 | 45100 | 44850 | 45100 | 44850 | 3125 |
| 572 | 20240809 | 104000 | 5816463950 | 44850 | 44800 | 44850 | 44800 | 235 |
| 573 | 20240809 | 103900 | 5805924500 | 44850 | 44850 | 44850 | 44800 | 241 |
| 574 | 20240809 | 103800 | 5795116750 | 44850 | 44800 | 44850 | 44800 | 595 |
| 575 | 20240809 | 103700 | 5768431450 | 44800 | 44750 | 44850 | 44550 | 2063 |
| 576 | 20240809 | 103600 | 5676014250 | 44750 | 44850 | 44850 | 44700 | 718 |
| 577 | 20240809 | 103500 | 5643881400 | 44800 | 44850 | 44850 | 44800 | 353 |
| 578 | 20240809 | 103400 | 5628050650 | 44850 | 44850 | 44850 | 44850 | 309 |
| 579 | 20240809 | 103300 | 5614192000 | 44850 | 44800 | 44900 | 44800 | 1021 |
| 580 | 20240809 | 103200 | 5568412650 | 44800 | 44700 | 44800 | 44650 | 408 |
| 581 | 20240809 | 103100 | 5550158350 | 44700 | 44650 | 44700 | 44650 | 430 |
| 582 | 20240809 | 103000 | 5530941750 | 44650 | 44700 | 44750 | 44650 | 626 |
| 583 | 20240809 | 102900 | 5502977950 | 44650 | 44500 | 44650 | 44500 | 451 |
| 584 | 20240809 | 102800 | 5482873050 | 44500 | 44400 | 44500 | 44400 | 114 |
| 585 | 20240809 | 102700 | 5477806200 | 44400 | 44350 | 44400 | 44300 | 288 |
| 586 | 20240809 | 102600 | 5465031250 | 44300 | 44250 | 44300 | 44200 | 660 |
| 587 | 20240809 | 102500 | 5435825800 | 44200 | 44250 | 44300 | 44200 | 53 |
| 588 | 20240809 | 102400 | 5433480750 | 44250 | 44250 | 44250 | 44200 | 321 |
| 589 | 20240809 | 102300 | 5419287200 | 44250 | 44300 | 44300 | 44250 | 595 |
| 590 | 20240809 | 102200 | 5392943250 | 44300 | 44300 | 44350 | 44300 | 330 |
| 591 | 20240809 | 102100 | 5378321900 | 44350 | 44100 | 44350 | 44100 | 901 |
| 592 | 20240809 | 102000 | 5338518000 | 44100 | 43950 | 44100 | 43950 | 534 |
| 593 | 20240809 | 101900 | 5315027550 | 43950 | 44000 | 44050 | 43950 | 2384 |
| 594 | 20240809 | 101800 | 5210150200 | 44000 | 44100 | 44100 | 44000 | 1824 |
| 595 | 20240809 | 101700 | 5129846450 | 44100 | 44150 | 44150 | 44050 | 748 |
| 596 | 20240809 | 101600 | 5096875450 | 44100 | 44200 | 44200 | 44050 | 899 |
| 597 | 20240809 | 101500 | 5057233700 | 44250 | 44150 | 44250 | 44100 | 268 |
| 598 | 20240809 | 101400 | 5045400950 | 44200 | 44300 | 44300 | 44000 | 4013 |
| 599 | 20240809 | 101300 | 4868158050 | 44300 | 44500 | 44500 | 44250 | 1934 |
| 600 | 20240809 | 101200 | 4782420550 | 44500 | 44400 | 44500 | 44350 | 476 |
| 601 | 20240809 | 101100 | 4761263300 | 44450 | 44450 | 44450 | 44350 | 982 |
| 602 | 20240809 | 101000 | 4717647450 | 44450 | 44450 | 44500 | 44450 | 1403 |
| 603 | 20240809 | 100900 | 4655277450 | 44450 | 44600 | 44600 | 44450 | 1199 |
| 604 | 20240809 | 100800 | 4601894800 | 44650 | 44700 | 44700 | 44600 | 830 |
| 605 | 20240809 | 100700 | 4564852350 | 44700 | 44750 | 44750 | 44700 | 988 |
| 606 | 20240809 | 100600 | 4520687550 | 44700 | 44750 | 44800 | 44650 | 1080 |
| 607 | 20240809 | 100500 | 4472400000 | 44800 | 44800 | 44800 | 44700 | 158 |
| 608 | 20240809 | 100400 | 4465329700 | 44800 | 44800 | 44800 | 44750 | 575 |
| 609 | 20240809 | 100300 | 4439587100 | 44800 | 44900 | 44900 | 44800 | 568 |
| 610 | 20240809 | 100200 | 4414126950 | 44900 | 44800 | 44900 | 44800 | 378 |
| 611 | 20240809 | 100100 | 4397177450 | 44800 | 44850 | 44850 | 44800 | 118 |
| 612 | 20240809 | 100000 | 4391889550 | 44850 | 44850 | 44850 | 44800 | 148 |
| 613 | 20240809 | 095900 | 4385251800 | 44850 | 44850 | 44850 | 44800 | 257 |
| 614 | 20240809 | 095800 | 4373731050 | 44850 | 44900 | 44900 | 44850 | 63 |
| 615 | 20240809 | 095700 | 4370904950 | 44900 | 44800 | 44900 | 44800 | 712 |
| 616 | 20240809 | 095600 | 4338994100 | 44800 | 44900 | 44900 | 44800 | 216 |
| 617 | 20240809 | 095500 | 4329300100 | 44900 | 44950 | 44950 | 44900 | 176 |
| 618 | 20240809 | 095400 | 4321392250 | 44950 | 44950 | 45000 | 44950 | 513 |
| 619 | 20240809 | 095300 | 4298323100 | 44900 | 44900 | 45000 | 44800 | 792 |
| 620 | 20240809 | 095200 | 4262733050 | 44900 | 44800 | 44900 | 44650 | 1833 |
| 621 | 20240809 | 095100 | 4180713800 | 44800 | 44750 | 44800 | 44700 | 388 |
| 622 | 20240809 | 095000 | 4163350800 | 44750 | 44750 | 44750 | 44650 | 583 |
| 623 | 20240809 | 094900 | 4137297100 | 44750 | 44700 | 44750 | 44650 | 1096 |
| 624 | 20240809 | 094800 | 4088313050 | 44700 | 44750 | 44800 | 44700 | 1728 |
| 625 | 20240809 | 094700 | 4010977900 | 44750 | 44850 | 44900 | 44750 | 914 |
| 626 | 20240809 | 094600 | 3970005900 | 44850 | 45050 | 45050 | 44650 | 7298 |
| 627 | 20240809 | 094500 | 3642206100 | 45050 | 45100 | 45100 | 45050 | 285 |
| 628 | 20240809 | 094400 | 3629360400 | 45100 | 45050 | 45100 | 45050 | 81 |
| 629 | 20240809 | 094300 | 3625709850 | 45050 | 45100 | 45200 | 45050 | 1316 |
| 630 | 20240809 | 094200 | 3566401850 | 45100 | 45250 | 45250 | 45100 | 350 |
| 631 | 20240809 | 094100 | 3550582800 | 45250 | 45250 | 45250 | 45200 | 197 |
| 632 | 20240809 | 094000 | 3541673100 | 45250 | 45150 | 45250 | 45100 | 98 |
| 633 | 20240809 | 093900 | 3537248000 | 45150 | 45050 | 45150 | 45050 | 376 |
| 634 | 20240809 | 093800 | 3520305700 | 45050 | 45100 | 45100 | 45050 | 234 |
| 635 | 20240809 | 093700 | 3509762250 | 45100 | 45050 | 45100 | 45050 | 93 |
| 636 | 20240809 | 093600 | 3505570400 | 45050 | 45050 | 45100 | 45050 | 65 |
| 637 | 20240809 | 093500 | 3502641550 | 45100 | 45000 | 45150 | 45000 | 565 |
| 638 | 20240809 | 093400 | 3477202850 | 45000 | 44950 | 45100 | 44950 | 847 |
| 639 | 20240809 | 093300 | 3439124650 | 44900 | 44950 | 45000 | 44900 | 2002 |
| 640 | 20240809 | 093200 | 3349140600 | 44950 | 45150 | 45200 | 44900 | 3834 |
| 641 | 20240809 | 093100 | 3176564850 | 45150 | 45300 | 45300 | 45150 | 291 |
| 642 | 20240809 | 093000 | 3163417400 | 45250 | 45150 | 45250 | 45100 | 470 |
| 643 | 20240809 | 092900 | 3142153000 | 45250 | 45150 | 45250 | 45100 | 493 |
| 644 | 20240809 | 092800 | 3119883150 | 45150 | 45050 | 45150 | 45050 | 471 |
| 645 | 20240809 | 092700 | 3098634550 | 45050 | 45150 | 45300 | 45050 | 722 |
| 646 | 20240809 | 092600 | 3066092950 | 45100 | 45450 | 45450 | 45100 | 1111 |
| 647 | 20240809 | 092500 | 3015818850 | 45450 | 45550 | 45600 | 45300 | 1421 |
| 648 | 20240809 | 092400 | 2951143550 | 45550 | 45100 | 45550 | 45100 | 1785 |
| 649 | 20240809 | 092300 | 2870145100 | 45100 | 45150 | 45200 | 45100 | 617 |
| 650 | 20240809 | 092200 | 2842284850 | 45150 | 45350 | 45350 | 45150 | 739 |
| 651 | 20240809 | 092100 | 2808873100 | 45350 | 45150 | 45350 | 45000 | 1369 |
| 652 | 20240809 | 092000 | 2747027050 | 45150 | 45050 | 45200 | 45000 | 602 |
| 653 | 20240809 | 091900 | 2719906600 | 45000 | 45100 | 45200 | 45000 | 1302 |
| 654 | 20240809 | 091800 | 2661199400 | 45100 | 44950 | 45300 | 44950 | 1719 |
| 655 | 20240809 | 091700 | 2583679150 | 44950 | 44950 | 45100 | 44900 | 806 |
| 656 | 20240809 | 091600 | 2547449850 | 44950 | 45400 | 45400 | 44950 | 4250 |
| 657 | 20240809 | 091500 | 2355701150 | 45400 | 45350 | 45500 | 45300 | 2527 |
| 658 | 20240809 | 091400 | 2241076100 | 45350 | 45250 | 45350 | 45200 | 1300 |
| 659 | 20240809 | 091300 | 2182191900 | 45200 | 45300 | 45300 | 45050 | 589 |
| 660 | 20240809 | 091200 | 2155575000 | 45300 | 45350 | 45350 | 45000 | 3785 |
| 661 | 20240809 | 091100 | 1984785500 | 45350 | 45500 | 45500 | 45300 | 1325 |
| 662 | 20240809 | 091000 | 1924662250 | 45500 | 45600 | 45600 | 45500 | 268 |
| 663 | 20240809 | 090900 | 1912462000 | 45550 | 45800 | 45950 | 45550 | 686 |
| 664 | 20240809 | 090800 | 1881030600 | 45700 | 45300 | 45750 | 45250 | 2407 |
| 665 | 20240809 | 090700 | 1771686250 | 45300 | 45450 | 45450 | 45200 | 1547 |
| 666 | 20240809 | 090600 | 1701554550 | 45450 | 45650 | 45650 | 45450 | 664 |
| 667 | 20240809 | 090500 | 1671309650 | 45500 | 45700 | 45700 | 45500 | 2608 |
| 668 | 20240809 | 090400 | 1552424200 | 45700 | 45650 | 45750 | 45650 | 1774 |
| 669 | 20240809 | 090300 | 1471389250 | 45650 | 46100 | 46100 | 45650 | 2237 |
| 670 | 20240809 | 090200 | 1368791400 | 46100 | 45750 | 46150 | 45750 | 3884 |
| 671 | 20240809 | 090100 | 1189972550 | 45750 | 46150 | 46200 | 45550 | 9395 |
| 672 | 20240809 | 090000 | 758364850 | 46150 | 46100 | 46200 | 45900 | 15853 |