35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240808 | 195100 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 45222 |
| 3 | 20240808 | 195000 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 4 | 20240808 | 194900 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 5 | 20240808 | 194800 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 6 | 20240808 | 194700 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 7 | 20240808 | 194600 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 8 | 20240808 | 194500 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 9 | 20240808 | 194400 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 10 | 20240808 | 194300 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 11 | 20240808 | 194200 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 12 | 20240808 | 194100 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 13 | 20240808 | 194000 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 14 | 20240808 | 193900 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 15 | 20240808 | 193800 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 16 | 20240808 | 193700 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 17 | 20240808 | 193600 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 18 | 20240808 | 193500 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 19 | 20240808 | 193400 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 20 | 20240808 | 193300 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 21 | 20240808 | 193200 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 22 | 20240808 | 193100 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 23 | 20240808 | 193000 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 24 | 20240808 | 192900 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 25 | 20240808 | 192800 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 26 | 20240808 | 192700 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 27 | 20240808 | 192600 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 28 | 20240808 | 192500 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 29 | 20240808 | 192400 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 30 | 20240808 | 192300 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 31 | 20240808 | 192200 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 32 | 20240808 | 192100 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 45222 |
| 33 | 20240808 | 192000 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 34 | 20240808 | 191900 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 35 | 20240808 | 191800 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 36 | 20240808 | 191700 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 37 | 20240808 | 191600 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 38 | 20240808 | 191500 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 39 | 20240808 | 191400 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 40 | 20240808 | 191300 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 41 | 20240808 | 191200 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 42 | 20240808 | 191100 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 43 | 20240808 | 191000 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 44 | 20240808 | 190900 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 45 | 20240808 | 190800 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 46 | 20240808 | 190700 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 47 | 20240808 | 190600 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 48 | 20240808 | 190500 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 49 | 20240808 | 190400 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 50 | 20240808 | 190300 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 51 | 20240808 | 190200 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 52 | 20240808 | 190100 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 53 | 20240808 | 190000 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 54 | 20240808 | 185900 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 55 | 20240808 | 185800 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 56 | 20240808 | 185700 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 57 | 20240808 | 185600 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 58 | 20240808 | 185500 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 59 | 20240808 | 185400 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 60 | 20240808 | 185300 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 61 | 20240808 | 185200 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 62 | 20240808 | 185100 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 45222 |
| 63 | 20240808 | 185000 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 64 | 20240808 | 184900 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 65 | 20240808 | 184800 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 66 | 20240808 | 184700 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 67 | 20240808 | 184600 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 68 | 20240808 | 184500 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 69 | 20240808 | 184400 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 70 | 20240808 | 184300 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 71 | 20240808 | 184200 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 72 | 20240808 | 184100 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 73 | 20240808 | 184000 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 74 | 20240808 | 183900 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 75 | 20240808 | 183800 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 76 | 20240808 | 183700 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 77 | 20240808 | 183600 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 78 | 20240808 | 183500 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 79 | 20240808 | 183400 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 80 | 20240808 | 183300 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 81 | 20240808 | 183200 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 82 | 20240808 | 183100 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 83 | 20240808 | 183000 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 84 | 20240808 | 182900 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 85 | 20240808 | 182800 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 86 | 20240808 | 182700 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 87 | 20240808 | 182600 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 88 | 20240808 | 182500 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 89 | 20240808 | 182400 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 90 | 20240808 | 182300 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 91 | 20240808 | 182200 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 92 | 20240808 | 182100 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 45222 |
| 93 | 20240808 | 182000 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 94 | 20240808 | 181900 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 95 | 20240808 | 181800 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 96 | 20240808 | 181700 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 97 | 20240808 | 181600 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 98 | 20240808 | 181500 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 99 | 20240808 | 181400 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 100 | 20240808 | 181300 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 101 | 20240808 | 181200 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 102 | 20240808 | 181100 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 103 | 20240808 | 181000 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 104 | 20240808 | 180900 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 105 | 20240808 | 180800 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 106 | 20240808 | 180700 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 107 | 20240808 | 180600 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 108 | 20240808 | 180500 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 109 | 20240808 | 180400 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 110 | 20240808 | 180300 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 111 | 20240808 | 180200 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 112 | 20240808 | 180100 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 113 | 20240808 | 180000 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 114 | 20240808 | 175900 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 115 | 20240808 | 175800 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 116 | 20240808 | 175700 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 117 | 20240808 | 175600 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 118 | 20240808 | 175500 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 119 | 20240808 | 175400 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 120 | 20240808 | 175300 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 121 | 20240808 | 175200 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 122 | 20240808 | 175100 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 45222 |
| 123 | 20240808 | 175000 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 124 | 20240808 | 174900 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 125 | 20240808 | 174800 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 126 | 20240808 | 174700 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 127 | 20240808 | 174600 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 128 | 20240808 | 174500 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 129 | 20240808 | 174400 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 130 | 20240808 | 174300 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 131 | 20240808 | 174200 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 132 | 20240808 | 174100 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 133 | 20240808 | 174000 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 134 | 20240808 | 173900 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 135 | 20240808 | 173800 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 136 | 20240808 | 173700 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 137 | 20240808 | 173600 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 138 | 20240808 | 173500 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 139 | 20240808 | 173400 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 140 | 20240808 | 173300 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 141 | 20240808 | 173200 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 142 | 20240808 | 173100 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 143 | 20240808 | 173000 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 144 | 20240808 | 172900 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 145 | 20240808 | 172800 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 146 | 20240808 | 172700 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 147 | 20240808 | 172600 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 148 | 20240808 | 172500 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 149 | 20240808 | 172400 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 150 | 20240808 | 172300 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 151 | 20240808 | 172200 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 152 | 20240808 | 172100 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 45222 |
| 153 | 20240808 | 172000 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 154 | 20240808 | 171900 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 155 | 20240808 | 171800 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 156 | 20240808 | 171700 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 157 | 20240808 | 171600 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 158 | 20240808 | 171500 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 159 | 20240808 | 171400 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 160 | 20240808 | 171300 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 161 | 20240808 | 171200 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 162 | 20240808 | 171100 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 163 | 20240808 | 171000 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 164 | 20240808 | 170900 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 165 | 20240808 | 170800 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 166 | 20240808 | 170700 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 167 | 20240808 | 170600 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 168 | 20240808 | 170500 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 169 | 20240808 | 170400 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 170 | 20240808 | 170300 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 171 | 20240808 | 170200 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 172 | 20240808 | 170100 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 173 | 20240808 | 170000 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 174 | 20240808 | 165900 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 175 | 20240808 | 165800 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 176 | 20240808 | 165700 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 177 | 20240808 | 165600 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 178 | 20240808 | 165500 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 179 | 20240808 | 165400 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 180 | 20240808 | 165300 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 181 | 20240808 | 165200 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 182 | 20240808 | 165100 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 45222 |
| 183 | 20240808 | 165000 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 184 | 20240808 | 164900 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 185 | 20240808 | 164800 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 186 | 20240808 | 164700 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 187 | 20240808 | 164600 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 188 | 20240808 | 164500 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 189 | 20240808 | 164400 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 190 | 20240808 | 164300 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 191 | 20240808 | 164200 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 192 | 20240808 | 164100 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 193 | 20240808 | 164000 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 194 | 20240808 | 163900 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 195 | 20240808 | 163800 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 196 | 20240808 | 163700 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 197 | 20240808 | 163600 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 198 | 20240808 | 163500 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 199 | 20240808 | 163400 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 200 | 20240808 | 163300 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 201 | 20240808 | 163200 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 202 | 20240808 | 163100 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 203 | 20240808 | 163000 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 204 | 20240808 | 162900 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 205 | 20240808 | 162800 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 206 | 20240808 | 162700 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 207 | 20240808 | 162600 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 208 | 20240808 | 162500 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 209 | 20240808 | 162400 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 210 | 20240808 | 162300 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 211 | 20240808 | 162200 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 212 | 20240808 | 162100 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 45222 |
| 213 | 20240808 | 162000 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 214 | 20240808 | 161900 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 215 | 20240808 | 161800 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 216 | 20240808 | 161700 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 217 | 20240808 | 161600 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 218 | 20240808 | 161500 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 219 | 20240808 | 161400 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 220 | 20240808 | 161300 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 221 | 20240808 | 161200 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 222 | 20240808 | 161100 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 223 | 20240808 | 161000 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 224 | 20240808 | 160900 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 225 | 20240808 | 160800 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 226 | 20240808 | 160700 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 227 | 20240808 | 160600 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 228 | 20240808 | 160500 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 229 | 20240808 | 160400 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 230 | 20240808 | 160300 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 231 | 20240808 | 160200 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 232 | 20240808 | 160100 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 233 | 20240808 | 160000 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 234 | 20240808 | 155900 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 235 | 20240808 | 155800 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 236 | 20240808 | 155700 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 237 | 20240808 | 155600 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 238 | 20240808 | 155500 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 239 | 20240808 | 155400 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 240 | 20240808 | 155300 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 241 | 20240808 | 155200 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 242 | 20240808 | 155100 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 45222 |
| 243 | 20240808 | 155000 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 244 | 20240808 | 154900 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 245 | 20240808 | 154800 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 246 | 20240808 | 154700 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 247 | 20240808 | 154600 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 248 | 20240808 | 154500 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 249 | 20240808 | 154400 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 250 | 20240808 | 154300 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 251 | 20240808 | 154200 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 252 | 20240808 | 154100 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 253 | 20240808 | 154000 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 254 | 20240808 | 153900 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 255 | 20240808 | 153800 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 256 | 20240808 | 153700 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 257 | 20240808 | 153600 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 258 | 20240808 | 153500 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 259 | 20240808 | 153400 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 260 | 20240808 | 153300 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 261 | 20240808 | 153200 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 262 | 20240808 | 153100 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 0 |
| 263 | 20240808 | 153000 | 8292812750 | 44050 | 44050 | 44050 | 44050 | 45222 |
| 264 | 20240808 | 152900 | 6300783650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 265 | 20240808 | 152800 | 6300783650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 266 | 20240808 | 152700 | 6300783650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 267 | 20240808 | 152600 | 6300783650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 268 | 20240808 | 152500 | 6300783650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 269 | 20240808 | 152400 | 6300783650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 270 | 20240808 | 152300 | 6300783650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 271 | 20240808 | 152200 | 6300783650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 272 | 20240808 | 152100 | 6300783650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 273 | 20240808 | 152000 | 6300783650 | 44450 | 44450 | 44450 | 44450 | 0 |
| 274 | 20240808 | 151900 | 6300783650 | 44450 | 44350 | 44450 | 44300 | 110 |
| 275 | 20240808 | 151800 | 6295903550 | 44300 | 44250 | 44300 | 44200 | 510 |
| 276 | 20240808 | 151700 | 6273326550 | 44250 | 44350 | 44350 | 44250 | 288 |
| 277 | 20240808 | 151600 | 6260578400 | 44300 | 44400 | 44400 | 44300 | 184 |
| 278 | 20240808 | 151500 | 6252411850 | 44400 | 44450 | 44450 | 44350 | 407 |
| 279 | 20240808 | 151400 | 6234343350 | 44400 | 44350 | 44400 | 44350 | 251 |
| 280 | 20240808 | 151300 | 6223200600 | 44350 | 44200 | 44350 | 44200 | 703 |
| 281 | 20240808 | 151200 | 6192063500 | 44200 | 44250 | 44250 | 44200 | 88 |
| 282 | 20240808 | 151100 | 6188172000 | 44200 | 44250 | 44250 | 44200 | 661 |
| 283 | 20240808 | 151000 | 6158928800 | 44250 | 44300 | 44300 | 44250 | 119 |
| 284 | 20240808 | 150900 | 6153661050 | 44250 | 44300 | 44300 | 44250 | 187 |
| 285 | 20240808 | 150800 | 6145378300 | 44350 | 44200 | 44350 | 44200 | 308 |
| 286 | 20240808 | 150700 | 6131728100 | 44250 | 44200 | 44250 | 44150 | 851 |
| 287 | 20240808 | 150600 | 6094107900 | 44250 | 44200 | 44250 | 44200 | 146 |
| 288 | 20240808 | 150500 | 6087648100 | 44200 | 44250 | 44250 | 44200 | 582 |
| 289 | 20240808 | 150400 | 6061914800 | 44250 | 44200 | 44250 | 44200 | 532 |
| 290 | 20240808 | 150300 | 6038385850 | 44200 | 44300 | 44300 | 44200 | 1042 |
| 291 | 20240808 | 150200 | 5992263650 | 44300 | 44350 | 44350 | 44300 | 125 |
| 292 | 20240808 | 150100 | 5986720000 | 44350 | 44400 | 44450 | 44350 | 578 |
| 293 | 20240808 | 150000 | 5961065600 | 44450 | 44500 | 44500 | 44450 | 60 |
| 294 | 20240808 | 145900 | 5958398400 | 44500 | 44450 | 44500 | 44450 | 127 |
| 295 | 20240808 | 145800 | 5952752850 | 44450 | 44500 | 44500 | 44400 | 635 |
| 296 | 20240808 | 145700 | 5924531850 | 44550 | 44550 | 44550 | 44500 | 135 |
| 297 | 20240808 | 145600 | 5918517700 | 44550 | 44550 | 44600 | 44550 | 227 |
| 298 | 20240808 | 145500 | 5908404800 | 44600 | 44600 | 44600 | 44600 | 14 |
| 299 | 20240808 | 145400 | 5907780400 | 44550 | 44500 | 44650 | 44500 | 272 |
| 300 | 20240808 | 145300 | 5895656550 | 44550 | 44550 | 44550 | 44550 | 5 |
| 301 | 20240808 | 145200 | 5895433800 | 44550 | 44500 | 44550 | 44500 | 351 |
| 302 | 20240808 | 145100 | 5879808700 | 44450 | 44450 | 44500 | 44450 | 72 |
| 303 | 20240808 | 145000 | 5876608250 | 44550 | 44550 | 44550 | 44500 | 151 |
| 304 | 20240808 | 144900 | 5869888150 | 44500 | 44500 | 44500 | 44450 | 137 |
| 305 | 20240808 | 144800 | 5863791850 | 44450 | 44500 | 44500 | 44450 | 26 |
| 306 | 20240808 | 144700 | 5862635800 | 44500 | 44500 | 44500 | 44500 | 26 |
| 307 | 20240808 | 144600 | 5861478800 | 44500 | 44550 | 44550 | 44400 | 768 |
| 308 | 20240808 | 144500 | 5827363500 | 44550 | 44500 | 44550 | 44500 | 215 |
| 309 | 20240808 | 144400 | 5817794950 | 44550 | 44550 | 44550 | 44550 | 67 |
| 310 | 20240808 | 144300 | 5814810100 | 44600 | 44550 | 44600 | 44550 | 120 |
| 311 | 20240808 | 144200 | 5809463150 | 44550 | 44450 | 44550 | 44450 | 372 |
| 312 | 20240808 | 144100 | 5792915350 | 44450 | 44500 | 44500 | 44450 | 204 |
| 313 | 20240808 | 144000 | 5783837450 | 44450 | 44500 | 44550 | 44450 | 810 |
| 314 | 20240808 | 143900 | 5747793050 | 44500 | 44600 | 44600 | 44500 | 110 |
| 315 | 20240808 | 143800 | 5742892350 | 44600 | 44600 | 44600 | 44550 | 233 |
| 316 | 20240808 | 143700 | 5732504450 | 44600 | 44650 | 44650 | 44600 | 151 |
| 317 | 20240808 | 143600 | 5725769350 | 44650 | 44650 | 44650 | 44650 | 25 |
| 318 | 20240808 | 143500 | 5724653100 | 44650 | 44600 | 44650 | 44600 | 177 |
| 319 | 20240808 | 143400 | 5716752200 | 44650 | 44700 | 44700 | 44650 | 60 |
| 320 | 20240808 | 143300 | 5714072950 | 44650 | 44650 | 44650 | 44650 | 155 |
| 321 | 20240808 | 143200 | 5707152200 | 44650 | 44600 | 44650 | 44600 | 70 |
| 322 | 20240808 | 143100 | 5704027150 | 44650 | 44600 | 44650 | 44600 | 111 |
| 323 | 20240808 | 143000 | 5699076350 | 44600 | 44550 | 44600 | 44550 | 10 |
| 324 | 20240808 | 142900 | 5698630400 | 44550 | 44550 | 44600 | 44500 | 184 |
| 325 | 20240808 | 142800 | 5690432500 | 44550 | 44600 | 44650 | 44500 | 384 |
| 326 | 20240808 | 142700 | 5673316700 | 44650 | 44650 | 44650 | 44600 | 22 |
| 327 | 20240808 | 142600 | 5672334450 | 44600 | 44550 | 44650 | 44550 | 90 |
| 328 | 20240808 | 142500 | 5668320450 | 44600 | 44600 | 44600 | 44550 | 61 |
| 329 | 20240808 | 142400 | 5665601800 | 44600 | 44600 | 44600 | 44600 | 109 |
| 330 | 20240808 | 142300 | 5660740400 | 44550 | 44550 | 44550 | 44500 | 419 |
| 331 | 20240808 | 142200 | 5642074050 | 44600 | 44650 | 44650 | 44600 | 243 |
| 332 | 20240808 | 142100 | 5631235650 | 44650 | 44600 | 44650 | 44600 | 136 |
| 333 | 20240808 | 142000 | 5625163500 | 44600 | 44650 | 44700 | 44600 | 201 |
| 334 | 20240808 | 141900 | 5616188800 | 44700 | 44700 | 44700 | 44650 | 156 |
| 335 | 20240808 | 141800 | 5609216500 | 44700 | 44800 | 44800 | 44700 | 162 |
| 336 | 20240808 | 141700 | 5601970050 | 44750 | 44750 | 44800 | 44750 | 15 |
| 337 | 20240808 | 141600 | 5601298450 | 44800 | 44700 | 44800 | 44650 | 321 |
| 338 | 20240808 | 141500 | 5586932200 | 44700 | 44700 | 44700 | 44650 | 104 |
| 339 | 20240808 | 141400 | 5582283600 | 44750 | 44750 | 44800 | 44700 | 234 |
| 340 | 20240808 | 141300 | 5571810900 | 44750 | 44800 | 44800 | 44700 | 92 |
| 341 | 20240808 | 141200 | 5567694250 | 44750 | 44750 | 44800 | 44750 | 194 |
| 342 | 20240808 | 141100 | 5559010100 | 44700 | 44800 | 44800 | 44700 | 70 |
| 343 | 20240808 | 141000 | 5555877350 | 44750 | 44750 | 44800 | 44750 | 52 |
| 344 | 20240808 | 140900 | 5553550300 | 44800 | 44700 | 44800 | 44650 | 445 |
| 345 | 20240808 | 140800 | 5533645800 | 44700 | 44700 | 44700 | 44650 | 129 |
| 346 | 20240808 | 140700 | 5527881550 | 44700 | 44650 | 44700 | 44650 | 152 |
| 347 | 20240808 | 140600 | 5521087450 | 44650 | 44700 | 44750 | 44650 | 352 |
| 348 | 20240808 | 140500 | 5505350650 | 44750 | 44750 | 44750 | 44700 | 152 |
| 349 | 20240808 | 140400 | 5498548950 | 44750 | 44700 | 44750 | 44700 | 142 |
| 350 | 20240808 | 140300 | 5492197300 | 44700 | 44700 | 44700 | 44650 | 332 |
| 351 | 20240808 | 140200 | 5477357350 | 44650 | 44650 | 44650 | 44600 | 267 |
| 352 | 20240808 | 140100 | 5465436050 | 44650 | 44650 | 44650 | 44600 | 100 |
| 353 | 20240808 | 140000 | 5460971500 | 44600 | 44600 | 44650 | 44600 | 147 |
| 354 | 20240808 | 135900 | 5454408400 | 44650 | 44500 | 44650 | 44500 | 727 |
| 355 | 20240808 | 135800 | 5422000750 | 44500 | 44500 | 44550 | 44500 | 26 |
| 356 | 20240808 | 135700 | 5420842750 | 44550 | 44550 | 44550 | 44500 | 133 |
| 357 | 20240808 | 135600 | 5414917800 | 44550 | 44500 | 44550 | 44500 | 20 |
| 358 | 20240808 | 135500 | 5414027100 | 44500 | 44450 | 44550 | 44450 | 137 |
| 359 | 20240808 | 135400 | 5407930600 | 44450 | 44550 | 44550 | 44450 | 49 |
| 360 | 20240808 | 135300 | 5405750100 | 44550 | 44500 | 44550 | 44450 | 138 |
| 361 | 20240808 | 135200 | 5399609250 | 44450 | 44450 | 44500 | 44400 | 110 |
| 362 | 20240808 | 135100 | 5394719750 | 44450 | 44400 | 44450 | 44400 | 16 |
| 363 | 20240808 | 135000 | 5394008650 | 44450 | 44500 | 44500 | 44400 | 195 |
| 364 | 20240808 | 134900 | 5385341000 | 44450 | 44500 | 44500 | 44450 | 21 |
| 365 | 20240808 | 134800 | 5384406750 | 44450 | 44450 | 44500 | 44450 | 137 |
| 366 | 20240808 | 134700 | 5378316850 | 44450 | 44450 | 44500 | 44450 | 6 |
| 367 | 20240808 | 134600 | 5378049950 | 44400 | 44500 | 44500 | 44350 | 337 |
| 368 | 20240808 | 134500 | 5363069950 | 44500 | 44450 | 44500 | 44450 | 19 |
| 369 | 20240808 | 134400 | 5362225050 | 44500 | 44550 | 44550 | 44500 | 155 |
| 370 | 20240808 | 134300 | 5355327150 | 44500 | 44450 | 44500 | 44450 | 189 |
| 371 | 20240808 | 134200 | 5346922600 | 44400 | 44300 | 44450 | 44250 | 118 |
| 372 | 20240808 | 134100 | 5341692000 | 44300 | 44250 | 44300 | 44250 | 309 |
| 373 | 20240808 | 134000 | 5328005150 | 44300 | 44300 | 44300 | 44250 | 153 |
| 374 | 20240808 | 133900 | 5321228200 | 44300 | 44350 | 44350 | 44300 | 255 |
| 375 | 20240808 | 133800 | 5309924650 | 44300 | 44350 | 44350 | 44300 | 110 |
| 376 | 20240808 | 133700 | 5305050200 | 44300 | 44350 | 44400 | 44300 | 215 |
| 377 | 20240808 | 133600 | 5295515900 | 44350 | 44350 | 44400 | 44350 | 172 |
| 378 | 20240808 | 133500 | 5287881200 | 44350 | 44400 | 44400 | 44350 | 122 |
| 379 | 20240808 | 133400 | 5282467100 | 44400 | 44400 | 44450 | 44350 | 340 |
| 380 | 20240808 | 133300 | 5267365250 | 44450 | 44450 | 44450 | 44400 | 26 |
| 381 | 20240808 | 133200 | 5266209650 | 44400 | 44450 | 44450 | 44400 | 6 |
| 382 | 20240808 | 133100 | 5265943100 | 44450 | 44450 | 44450 | 44400 | 322 |
| 383 | 20240808 | 133000 | 5251635050 | 44450 | 44500 | 44500 | 44450 | 166 |
| 384 | 20240808 | 132900 | 5244255850 | 44450 | 44450 | 44500 | 44450 | 206 |
| 385 | 20240808 | 132800 | 5235091750 | 44450 | 44550 | 44550 | 44450 | 254 |
| 386 | 20240808 | 132700 | 5223789100 | 44550 | 44600 | 44600 | 44500 | 297 |
| 387 | 20240808 | 132600 | 5210551600 | 44550 | 44600 | 44600 | 44550 | 48 |
| 388 | 20240808 | 132500 | 5208411450 | 44550 | 44600 | 44600 | 44550 | 15 |
| 389 | 20240808 | 132400 | 5207742850 | 44550 | 44550 | 44600 | 44550 | 104 |
| 390 | 20240808 | 132300 | 5203108800 | 44550 | 44450 | 44550 | 44450 | 65 |
| 391 | 20240808 | 132200 | 5200216250 | 44450 | 44500 | 44500 | 44450 | 214 |
| 392 | 20240808 | 132100 | 5190693750 | 44450 | 44450 | 44450 | 44450 | 30 |
| 393 | 20240808 | 132000 | 5189360250 | 44500 | 44500 | 44500 | 44450 | 153 |
| 394 | 20240808 | 131900 | 5182552200 | 44500 | 44550 | 44550 | 44500 | 16 |
| 395 | 20240808 | 131800 | 5181839950 | 44500 | 44600 | 44600 | 44500 | 95 |
| 396 | 20240808 | 131700 | 5177609550 | 44500 | 44450 | 44600 | 44400 | 139 |
| 397 | 20240808 | 131600 | 5171429200 | 44450 | 44450 | 44450 | 44400 | 13 |
| 398 | 20240808 | 131500 | 5170851800 | 44450 | 44400 | 44600 | 44400 | 455 |
| 399 | 20240808 | 131400 | 5150611200 | 44400 | 44450 | 44450 | 44400 | 52 |
| 400 | 20240808 | 131300 | 5148301650 | 44500 | 44450 | 44500 | 44400 | 426 |
| 401 | 20240808 | 131200 | 5129367500 | 44450 | 44450 | 44450 | 44450 | 8 |
| 402 | 20240808 | 131100 | 5129011900 | 44400 | 44450 | 44450 | 44400 | 32 |
| 403 | 20240808 | 131000 | 5127590150 | 44400 | 44400 | 44450 | 44350 | 158 |
| 404 | 20240808 | 130900 | 5120575000 | 44400 | 44400 | 44400 | 44400 | 206 |
| 405 | 20240808 | 130800 | 5111428600 | 44450 | 44450 | 44450 | 44400 | 203 |
| 406 | 20240808 | 130700 | 5102405500 | 44450 | 44400 | 44450 | 44400 | 44 |
| 407 | 20240808 | 130600 | 5100451850 | 44400 | 44450 | 44450 | 44400 | 31 |
| 408 | 20240808 | 130500 | 5099074250 | 44450 | 44400 | 44450 | 44400 | 212 |
| 409 | 20240808 | 130400 | 5089655000 | 44450 | 44600 | 44600 | 44450 | 322 |
| 410 | 20240808 | 130300 | 5075320450 | 44600 | 44550 | 44600 | 44500 | 77 |
| 411 | 20240808 | 130200 | 5071888900 | 44550 | 44550 | 44600 | 44550 | 26 |
| 412 | 20240808 | 130100 | 5070730450 | 44550 | 44500 | 44550 | 44450 | 168 |
| 413 | 20240808 | 130000 | 5063254300 | 44500 | 44500 | 44500 | 44400 | 54 |
| 414 | 20240808 | 125900 | 5060853000 | 44550 | 44550 | 44650 | 44450 | 104 |
| 415 | 20240808 | 125800 | 5056225450 | 44700 | 44400 | 44700 | 44400 | 176 |
| 416 | 20240808 | 125700 | 5048387050 | 44450 | 44400 | 44450 | 44400 | 578 |
| 417 | 20240808 | 125600 | 5022715450 | 44400 | 44500 | 44550 | 44400 | 522 |
| 418 | 20240808 | 125500 | 4999490850 | 44500 | 44550 | 44550 | 44500 | 355 |
| 419 | 20240808 | 125400 | 4983681250 | 44550 | 44600 | 44600 | 44550 | 146 |
| 420 | 20240808 | 125300 | 4977169700 | 44550 | 44650 | 44650 | 44550 | 207 |
| 421 | 20240808 | 125200 | 4967939200 | 44700 | 44750 | 44750 | 44700 | 696 |
| 422 | 20240808 | 125100 | 4936827550 | 44750 | 44700 | 44750 | 44700 | 334 |
| 423 | 20240808 | 125000 | 4921897650 | 44750 | 44750 | 44800 | 44700 | 255 |
| 424 | 20240808 | 124900 | 4910486600 | 44750 | 44750 | 44750 | 44700 | 251 |
| 425 | 20240808 | 124800 | 4899254650 | 44750 | 44700 | 44750 | 44700 | 121 |
| 426 | 20240808 | 124700 | 4893845250 | 44700 | 44750 | 44750 | 44700 | 181 |
| 427 | 20240808 | 124600 | 4885747400 | 44700 | 44650 | 44700 | 44650 | 234 |
| 428 | 20240808 | 124500 | 4875289500 | 44650 | 44600 | 44650 | 44550 | 827 |
| 429 | 20240808 | 124400 | 4838406800 | 44600 | 44600 | 44600 | 44550 | 177 |
| 430 | 20240808 | 124300 | 4830514300 | 44550 | 44550 | 44600 | 44550 | 124 |
| 431 | 20240808 | 124200 | 4824989850 | 44550 | 44600 | 44600 | 44550 | 617 |
| 432 | 20240808 | 124100 | 4797496400 | 44600 | 44550 | 44600 | 44500 | 100 |
| 433 | 20240808 | 124000 | 4793040850 | 44550 | 44550 | 44600 | 44550 | 167 |
| 434 | 20240808 | 123900 | 4785600800 | 44600 | 44550 | 44600 | 44550 | 256 |
| 435 | 20240808 | 123800 | 4774188550 | 44550 | 44550 | 44600 | 44550 | 241 |
| 436 | 20240808 | 123700 | 4763451700 | 44600 | 44550 | 44600 | 44550 | 187 |
| 437 | 20240808 | 123600 | 4755113800 | 44550 | 44600 | 44600 | 44550 | 47 |
| 438 | 20240808 | 123500 | 4753019600 | 44600 | 44550 | 44650 | 44500 | 317 |
| 439 | 20240808 | 123400 | 4738883900 | 44500 | 44650 | 44650 | 44500 | 313 |
| 440 | 20240808 | 123300 | 4724936900 | 44600 | 44650 | 44700 | 44600 | 99 |
| 441 | 20240808 | 123200 | 4720516350 | 44650 | 44600 | 44700 | 44600 | 223 |
| 442 | 20240808 | 123100 | 4710552400 | 44600 | 44650 | 44650 | 44600 | 23 |
| 443 | 20240808 | 123000 | 4709526350 | 44600 | 44650 | 44650 | 44550 | 344 |
| 444 | 20240808 | 122900 | 4694173750 | 44650 | 44600 | 44700 | 44600 | 81 |
| 445 | 20240808 | 122800 | 4690557000 | 44700 | 44550 | 44700 | 44550 | 181 |
| 446 | 20240808 | 122700 | 4682480100 | 44600 | 44650 | 44700 | 44600 | 159 |
| 447 | 20240808 | 122600 | 4675382650 | 44650 | 44650 | 44650 | 44550 | 221 |
| 448 | 20240808 | 122500 | 4665519100 | 44600 | 44600 | 44600 | 44550 | 74 |
| 449 | 20240808 | 122400 | 4662221100 | 44650 | 44650 | 44650 | 44600 | 152 |
| 450 | 20240808 | 122300 | 4655440700 | 44600 | 44500 | 44600 | 44500 | 312 |
| 451 | 20240808 | 122200 | 4641540150 | 44500 | 44500 | 44600 | 44500 | 356 |
| 452 | 20240808 | 122100 | 4625691250 | 44500 | 44450 | 44500 | 44450 | 352 |
| 453 | 20240808 | 122000 | 4610029050 | 44500 | 44500 | 44500 | 44500 | 175 |
| 454 | 20240808 | 121900 | 4602241550 | 44500 | 44550 | 44550 | 44500 | 88 |
| 455 | 20240808 | 121800 | 4598321950 | 44600 | 44550 | 44600 | 44550 | 173 |
| 456 | 20240808 | 121700 | 4590614750 | 44500 | 44500 | 44650 | 44500 | 1043 |
| 457 | 20240808 | 121600 | 4544125350 | 44450 | 44550 | 44550 | 44450 | 194 |
| 458 | 20240808 | 121500 | 4535486400 | 44500 | 44550 | 44550 | 44500 | 122 |
| 459 | 20240808 | 121400 | 4530052150 | 44500 | 44500 | 44550 | 44500 | 114 |
| 460 | 20240808 | 121300 | 4524979100 | 44500 | 44450 | 44550 | 44450 | 147 |
| 461 | 20240808 | 121200 | 4518437800 | 44500 | 44500 | 44500 | 44450 | 56 |
| 462 | 20240808 | 121100 | 4515946100 | 44500 | 44450 | 44500 | 44450 | 160 |
| 463 | 20240808 | 121000 | 4508827800 | 44500 | 44500 | 44550 | 44450 | 119 |
| 464 | 20240808 | 120900 | 4503529100 | 44500 | 44500 | 44550 | 44450 | 176 |
| 465 | 20240808 | 120800 | 4495697050 | 44500 | 44500 | 44500 | 44450 | 111 |
| 466 | 20240808 | 120700 | 4490757950 | 44500 | 44500 | 44500 | 44450 | 126 |
| 467 | 20240808 | 120600 | 4485151300 | 44500 | 44450 | 44500 | 44450 | 177 |
| 468 | 20240808 | 120500 | 4477276700 | 44450 | 44450 | 44500 | 44450 | 43 |
| 469 | 20240808 | 120400 | 4475363600 | 44500 | 44500 | 44550 | 44450 | 212 |
| 470 | 20240808 | 120300 | 4465931350 | 44500 | 44500 | 44500 | 44450 | 111 |
| 471 | 20240808 | 120200 | 4460992100 | 44450 | 44400 | 44550 | 44400 | 1127 |
| 472 | 20240808 | 120100 | 4410889600 | 44400 | 44400 | 44450 | 44400 | 123 |
| 473 | 20240808 | 120000 | 4405426350 | 44350 | 44400 | 44400 | 44350 | 76 |
| 474 | 20240808 | 115900 | 4402052250 | 44400 | 44450 | 44450 | 44350 | 283 |
| 475 | 20240808 | 115800 | 4389486100 | 44450 | 44400 | 44450 | 44400 | 542 |
| 476 | 20240808 | 115700 | 4365421200 | 44350 | 44350 | 44400 | 44350 | 198 |
| 477 | 20240808 | 115600 | 4356633450 | 44400 | 44350 | 44400 | 44350 | 49 |
| 478 | 20240808 | 115500 | 4354458950 | 44400 | 44400 | 44400 | 44350 | 194 |
| 479 | 20240808 | 115400 | 4345848750 | 44400 | 44350 | 44400 | 44350 | 55 |
| 480 | 20240808 | 115300 | 4343408800 | 44400 | 44400 | 44400 | 44350 | 22 |
| 481 | 20240808 | 115200 | 4342432600 | 44400 | 44400 | 44400 | 44350 | 196 |
| 482 | 20240808 | 115100 | 4333732900 | 44400 | 44350 | 44400 | 44300 | 374 |
| 483 | 20240808 | 115000 | 4317145650 | 44300 | 44250 | 44300 | 44250 | 127 |
| 484 | 20240808 | 114900 | 4311520350 | 44250 | 44350 | 44350 | 44250 | 166 |
| 485 | 20240808 | 114800 | 4304167750 | 44300 | 44250 | 44300 | 44250 | 117 |
| 486 | 20240808 | 114700 | 4298985000 | 44300 | 44250 | 44300 | 44250 | 182 |
| 487 | 20240808 | 114600 | 4290924250 | 44300 | 44250 | 44300 | 44250 | 124 |
| 488 | 20240808 | 114500 | 4285431700 | 44300 | 44200 | 44300 | 44200 | 144 |
| 489 | 20240808 | 114400 | 4279060700 | 44250 | 44250 | 44300 | 44200 | 77 |
| 490 | 20240808 | 114300 | 4275653700 | 44250 | 44250 | 44300 | 44200 | 168 |
| 491 | 20240808 | 114200 | 4268218950 | 44300 | 44250 | 44300 | 44250 | 50 |
| 492 | 20240808 | 114100 | 4266005700 | 44250 | 44300 | 44300 | 44250 | 28 |
| 493 | 20240808 | 114000 | 4264765800 | 44250 | 44200 | 44250 | 44200 | 115 |
| 494 | 20240808 | 113900 | 4259678600 | 44300 | 44300 | 44300 | 44250 | 46 |
| 495 | 20240808 | 113800 | 4257642800 | 44300 | 44250 | 44300 | 44250 | 149 |
| 496 | 20240808 | 113700 | 4251042550 | 44250 | 44250 | 44250 | 44200 | 106 |
| 497 | 20240808 | 113600 | 4246352150 | 44200 | 44250 | 44250 | 44200 | 149 |
| 498 | 20240808 | 113500 | 4239759050 | 44200 | 44300 | 44300 | 44200 | 61 |
| 499 | 20240808 | 113400 | 4237059950 | 44300 | 44250 | 44300 | 44200 | 142 |
| 500 | 20240808 | 113300 | 4230775700 | 44250 | 44250 | 44300 | 44250 | 137 |
| 501 | 20240808 | 113200 | 4224713300 | 44250 | 44250 | 44300 | 44250 | 180 |
| 502 | 20240808 | 113100 | 4216748050 | 44200 | 44200 | 44250 | 44200 | 136 |
| 503 | 20240808 | 113000 | 4210730450 | 44200 | 44300 | 44350 | 44200 | 851 |
| 504 | 20240808 | 112900 | 4173051100 | 44300 | 44300 | 44350 | 44300 | 277 |
| 505 | 20240808 | 112800 | 4160779150 | 44250 | 44300 | 44300 | 44250 | 28 |
| 506 | 20240808 | 112700 | 4159539250 | 44350 | 44300 | 44350 | 44300 | 10 |
| 507 | 20240808 | 112600 | 4159096150 | 44250 | 44350 | 44350 | 44250 | 254 |
| 508 | 20240808 | 112500 | 4147844050 | 44350 | 44200 | 44350 | 44150 | 876 |
| 509 | 20240808 | 112400 | 4109082000 | 44200 | 44250 | 44250 | 44150 | 660 |
| 510 | 20240808 | 112300 | 4079909950 | 44250 | 44250 | 44250 | 44200 | 82 |
| 511 | 20240808 | 112200 | 4076283550 | 44200 | 44250 | 44250 | 44200 | 54 |
| 512 | 20240808 | 112100 | 4073896550 | 44250 | 44200 | 44250 | 44200 | 182 |
| 513 | 20240808 | 112000 | 4065843950 | 44200 | 44200 | 44250 | 44200 | 125 |
| 514 | 20240808 | 111900 | 4060318000 | 44250 | 44250 | 44250 | 44200 | 279 |
| 515 | 20240808 | 111800 | 4047974400 | 44250 | 44300 | 44300 | 44250 | 75 |
| 516 | 20240808 | 111700 | 4044654650 | 44250 | 44300 | 44350 | 44250 | 140 |
| 517 | 20240808 | 111600 | 4038453150 | 44250 | 44300 | 44300 | 44250 | 69 |
| 518 | 20240808 | 111500 | 4035397400 | 44300 | 44300 | 44350 | 44300 | 142 |
| 519 | 20240808 | 111400 | 4029106600 | 44300 | 44300 | 44350 | 44250 | 309 |
| 520 | 20240808 | 111300 | 4015412800 | 44350 | 44350 | 44350 | 44300 | 105 |
| 521 | 20240808 | 111200 | 4010756250 | 44350 | 44300 | 44400 | 44200 | 269 |
| 522 | 20240808 | 111100 | 3998833750 | 44200 | 44250 | 44300 | 44200 | 239 |
| 523 | 20240808 | 111000 | 3988254600 | 44250 | 44200 | 44250 | 44200 | 159 |
| 524 | 20240808 | 110900 | 3981224300 | 44200 | 44150 | 44250 | 44150 | 91 |
| 525 | 20240808 | 110800 | 3977205100 | 44200 | 44250 | 44250 | 44100 | 58 |
| 526 | 20240808 | 110700 | 3974641550 | 44250 | 44100 | 44250 | 44100 | 271 |
| 527 | 20240808 | 110600 | 3962658200 | 44150 | 44200 | 44200 | 44150 | 141 |
| 528 | 20240808 | 110500 | 3956432950 | 44200 | 44150 | 44200 | 44100 | 222 |
| 529 | 20240808 | 110400 | 3946628150 | 44200 | 44200 | 44200 | 44150 | 16 |
| 530 | 20240808 | 110300 | 3945921400 | 44150 | 44150 | 44200 | 44150 | 181 |
| 531 | 20240808 | 110200 | 3937930150 | 44200 | 44200 | 44250 | 44200 | 149 |
| 532 | 20240808 | 110100 | 3931344300 | 44200 | 44250 | 44250 | 44200 | 190 |
| 533 | 20240808 | 110000 | 3922945150 | 44250 | 44150 | 44250 | 44150 | 412 |
| 534 | 20240808 | 105900 | 3904734850 | 44150 | 44200 | 44200 | 44100 | 123 |
| 535 | 20240808 | 105800 | 3899304750 | 44200 | 44150 | 44200 | 44150 | 79 |
| 536 | 20240808 | 105700 | 3895816550 | 44200 | 44050 | 44200 | 44050 | 145 |
| 537 | 20240808 | 105600 | 3889415850 | 44150 | 44150 | 44150 | 44050 | 190 |
| 538 | 20240808 | 105500 | 3881035900 | 44100 | 44050 | 44100 | 44000 | 704 |
| 539 | 20240808 | 105400 | 3850003750 | 44050 | 44050 | 44050 | 44050 | 81 |
| 540 | 20240808 | 105300 | 3846435700 | 44000 | 44050 | 44050 | 44000 | 461 |
| 541 | 20240808 | 105200 | 3826128900 | 44050 | 44050 | 44050 | 43950 | 17 |
| 542 | 20240808 | 105100 | 3825380400 | 44000 | 43900 | 44000 | 43900 | 261 |
| 543 | 20240808 | 105000 | 3813906200 | 43900 | 43950 | 43950 | 43900 | 275 |
| 544 | 20240808 | 104900 | 3801831650 | 43950 | 44050 | 44050 | 43950 | 84 |
| 545 | 20240808 | 104800 | 3798139350 | 44050 | 43950 | 44050 | 43950 | 518 |
| 546 | 20240808 | 104700 | 3775353200 | 43950 | 43900 | 43950 | 43850 | 402 |
| 547 | 20240808 | 104600 | 3757691400 | 43850 | 43850 | 43950 | 43800 | 621 |
| 548 | 20240808 | 104500 | 3730454500 | 43850 | 43850 | 43900 | 43800 | 191 |
| 549 | 20240808 | 104400 | 3722082700 | 43850 | 43900 | 43900 | 43800 | 265 |
| 550 | 20240808 | 104300 | 3710465350 | 43800 | 43900 | 43900 | 43800 | 289 |
| 551 | 20240808 | 104200 | 3697795550 | 43950 | 43850 | 43950 | 43850 | 175 |
| 552 | 20240808 | 104100 | 3690118250 | 43850 | 43900 | 43900 | 43800 | 164 |
| 553 | 20240808 | 104000 | 3682926750 | 43900 | 43850 | 43900 | 43800 | 267 |
| 554 | 20240808 | 103900 | 3671218600 | 43850 | 43850 | 43900 | 43850 | 358 |
| 555 | 20240808 | 103800 | 3655513500 | 43900 | 43900 | 43900 | 43850 | 834 |
| 556 | 20240808 | 103700 | 3618901300 | 43900 | 43950 | 43950 | 43850 | 273 |
| 557 | 20240808 | 103600 | 3606915450 | 43950 | 43850 | 43950 | 43850 | 57 |
| 558 | 20240808 | 103500 | 3604413900 | 43850 | 43850 | 43850 | 43800 | 491 |
| 559 | 20240808 | 103400 | 3582884150 | 43850 | 43800 | 43900 | 43800 | 137 |
| 560 | 20240808 | 103300 | 3576870200 | 43900 | 43850 | 43900 | 43800 | 67 |
| 561 | 20240808 | 103200 | 3573932350 | 43800 | 43950 | 43950 | 43750 | 481 |
| 562 | 20240808 | 103100 | 3552814650 | 43900 | 43750 | 43900 | 43750 | 335 |
| 563 | 20240808 | 103000 | 3538123800 | 43700 | 43750 | 43800 | 43700 | 229 |
| 564 | 20240808 | 102900 | 3528105150 | 43750 | 43750 | 43800 | 43750 | 105 |
| 565 | 20240808 | 102800 | 3523511200 | 43700 | 43800 | 43800 | 43700 | 292 |
| 566 | 20240808 | 102700 | 3510737350 | 43750 | 43850 | 43850 | 43750 | 96 |
| 567 | 20240808 | 102600 | 3506534700 | 43850 | 43750 | 43850 | 43750 | 93 |
| 568 | 20240808 | 102500 | 3502464200 | 43750 | 43750 | 43750 | 43700 | 156 |
| 569 | 20240808 | 102400 | 3495639900 | 43800 | 43750 | 43800 | 43700 | 114 |
| 570 | 20240808 | 102300 | 3490652450 | 43750 | 43700 | 43750 | 43700 | 179 |
| 571 | 20240808 | 102200 | 3482829800 | 43650 | 43700 | 43700 | 43650 | 281 |
| 572 | 20240808 | 102100 | 3470552100 | 43700 | 43750 | 43800 | 43700 | 291 |
| 573 | 20240808 | 102000 | 3457828250 | 43800 | 43900 | 43900 | 43600 | 4245 |
| 574 | 20240808 | 101900 | 3272139100 | 43900 | 43900 | 43900 | 43850 | 6 |
| 575 | 20240808 | 101800 | 3271875850 | 43850 | 43900 | 43900 | 43850 | 131 |
| 576 | 20240808 | 101700 | 3266127250 | 43950 | 43950 | 43950 | 43900 | 71 |
| 577 | 20240808 | 101600 | 3263008800 | 43950 | 43900 | 43950 | 43900 | 82 |
| 578 | 20240808 | 101500 | 3259406550 | 43900 | 43850 | 43900 | 43850 | 186 |
| 579 | 20240808 | 101400 | 3251244850 | 43800 | 43850 | 43850 | 43800 | 191 |
| 580 | 20240808 | 101300 | 3242869650 | 43850 | 43800 | 43850 | 43800 | 368 |
| 581 | 20240808 | 101200 | 3226737150 | 43850 | 43850 | 43900 | 43850 | 303 |
| 582 | 20240808 | 101100 | 3213450000 | 43850 | 43900 | 43900 | 43850 | 48 |
| 583 | 20240808 | 101000 | 3211344700 | 43900 | 43850 | 43900 | 43850 | 61 |
| 584 | 20240808 | 100900 | 3208669150 | 43850 | 43900 | 43900 | 43850 | 211 |
| 585 | 20240808 | 100800 | 3199412900 | 44000 | 44000 | 44000 | 43900 | 164 |
| 586 | 20240808 | 100700 | 3192205650 | 43950 | 43950 | 43950 | 43950 | 89 |
| 587 | 20240808 | 100600 | 3188294100 | 43950 | 43950 | 44000 | 43950 | 19 |
| 588 | 20240808 | 100500 | 3187459000 | 43950 | 44000 | 44000 | 43950 | 30 |
| 589 | 20240808 | 100400 | 3186140450 | 44000 | 43950 | 44000 | 43900 | 220 |
| 590 | 20240808 | 100300 | 3176471400 | 43900 | 43800 | 43900 | 43750 | 1074 |
| 591 | 20240808 | 100200 | 3129374200 | 43750 | 43750 | 43800 | 43750 | 113 |
| 592 | 20240808 | 100100 | 3124425400 | 43800 | 43750 | 43800 | 43750 | 11 |
| 593 | 20240808 | 100000 | 3123943900 | 43750 | 43850 | 43850 | 43750 | 349 |
| 594 | 20240808 | 095900 | 3108664150 | 43800 | 43800 | 43850 | 43800 | 193 |
| 595 | 20240808 | 095800 | 3100210150 | 43800 | 43850 | 43850 | 43800 | 77 |
| 596 | 20240808 | 095700 | 3096837450 | 43800 | 43800 | 43850 | 43800 | 547 |
| 597 | 20240808 | 095600 | 3072854900 | 43750 | 43750 | 43800 | 43750 | 456 |
| 598 | 20240808 | 095500 | 3052882600 | 43750 | 43700 | 43750 | 43700 | 201 |
| 599 | 20240808 | 095400 | 3044090100 | 43650 | 43650 | 43700 | 43650 | 182 |
| 600 | 20240808 | 095300 | 3036140850 | 43650 | 43600 | 43700 | 43550 | 170 |
| 601 | 20240808 | 095200 | 3028728600 | 43650 | 43650 | 43700 | 43600 | 312 |
| 602 | 20240808 | 095100 | 3015104150 | 43650 | 43600 | 43650 | 43550 | 278 |
| 603 | 20240808 | 095000 | 3002984400 | 43650 | 43500 | 43650 | 43500 | 157 |
| 604 | 20240808 | 094900 | 2996147150 | 43550 | 43500 | 43600 | 43450 | 579 |
| 605 | 20240808 | 094800 | 2970959100 | 43450 | 43450 | 43500 | 43450 | 347 |
| 606 | 20240808 | 094700 | 2955881300 | 43450 | 43450 | 43450 | 43450 | 152 |
| 607 | 20240808 | 094600 | 2949276900 | 43450 | 43450 | 43750 | 43400 | 203 |
| 608 | 20240808 | 094500 | 2940444200 | 43450 | 43450 | 43450 | 43400 | 208 |
| 609 | 20240808 | 094400 | 2931413300 | 43450 | 43350 | 43800 | 43350 | 820 |
| 610 | 20240808 | 094300 | 2895762250 | 43350 | 43500 | 43500 | 43300 | 2179 |
| 611 | 20240808 | 094200 | 2801221350 | 43500 | 43550 | 43550 | 43500 | 548 |
| 612 | 20240808 | 094100 | 2777376850 | 43500 | 43450 | 43500 | 43450 | 204 |
| 613 | 20240808 | 094000 | 2768502900 | 43500 | 43400 | 43500 | 43400 | 285 |
| 614 | 20240808 | 093900 | 2756119300 | 43400 | 43450 | 43450 | 43350 | 956 |
| 615 | 20240808 | 093800 | 2714633300 | 43450 | 43450 | 43500 | 43400 | 204 |
| 616 | 20240808 | 093700 | 2705768950 | 43400 | 43400 | 43400 | 43400 | 86 |
| 617 | 20240808 | 093600 | 2702036550 | 43400 | 43300 | 43400 | 43300 | 697 |
| 618 | 20240808 | 093500 | 2671815350 | 43350 | 43250 | 43350 | 43200 | 1263 |
| 619 | 20240808 | 093400 | 2617125800 | 43250 | 43500 | 43500 | 43200 | 4982 |
| 620 | 20240808 | 093300 | 2401059200 | 43450 | 43450 | 43500 | 43450 | 130 |
| 621 | 20240808 | 093200 | 2395407300 | 43450 | 43450 | 43450 | 43400 | 157 |
| 622 | 20240808 | 093100 | 2388588600 | 43400 | 43350 | 43450 | 43350 | 718 |
| 623 | 20240808 | 093000 | 2357440650 | 43350 | 43450 | 43450 | 43350 | 1449 |
| 624 | 20240808 | 092900 | 2294554200 | 43400 | 43600 | 43650 | 43400 | 17271 |
| 625 | 20240808 | 092800 | 1542795800 | 43650 | 43700 | 43750 | 43650 | 386 |
| 626 | 20240808 | 092700 | 1525939700 | 43650 | 43600 | 43700 | 43600 | 416 |
| 627 | 20240808 | 092600 | 1507782700 | 43600 | 43650 | 43650 | 43600 | 99 |
| 628 | 20240808 | 092500 | 1503461750 | 43650 | 43650 | 43650 | 43600 | 899 |
| 629 | 20240808 | 092400 | 1464221050 | 43600 | 43600 | 43800 | 43550 | 686 |
| 630 | 20240808 | 092300 | 1434247450 | 43600 | 43800 | 43800 | 43550 | 3112 |
| 631 | 20240808 | 092200 | 1298434850 | 43800 | 43950 | 43950 | 43750 | 4718 |
| 632 | 20240808 | 092100 | 1091415750 | 44000 | 44050 | 44050 | 43950 | 924 |
| 633 | 20240808 | 092000 | 1050743500 | 44050 | 44050 | 44100 | 44000 | 460 |
| 634 | 20240808 | 091900 | 1030480000 | 44050 | 44000 | 44100 | 44000 | 157 |
| 635 | 20240808 | 091800 | 1023568950 | 44000 | 44000 | 44000 | 43950 | 1044 |
| 636 | 20240808 | 091700 | 977644600 | 44000 | 44000 | 44000 | 43950 | 2108 |
| 637 | 20240808 | 091600 | 884924850 | 44050 | 44100 | 44200 | 44050 | 3161 |
| 638 | 20240808 | 091500 | 745649750 | 44100 | 44150 | 44200 | 44100 | 1241 |
| 639 | 20240808 | 091400 | 690861700 | 44200 | 44200 | 44200 | 44150 | 39 |
| 640 | 20240808 | 091300 | 689138350 | 44200 | 44150 | 44200 | 44150 | 299 |
| 641 | 20240808 | 091200 | 675933050 | 44100 | 44150 | 44150 | 44100 | 217 |
| 642 | 20240808 | 091100 | 666354000 | 44150 | 44100 | 44250 | 44100 | 173 |
| 643 | 20240808 | 091000 | 658710750 | 44150 | 44200 | 44350 | 44050 | 3122 |
| 644 | 20240808 | 090900 | 520912300 | 44200 | 44200 | 44300 | 44150 | 351 |
| 645 | 20240808 | 090800 | 505388550 | 44200 | 44400 | 44400 | 44200 | 79 |
| 646 | 20240808 | 090700 | 501894050 | 44200 | 44200 | 44200 | 44150 | 534 |
| 647 | 20240808 | 090600 | 478301400 | 44200 | 44450 | 44450 | 44150 | 1241 |
| 648 | 20240808 | 090500 | 423417550 | 44350 | 44150 | 44450 | 44150 | 524 |
| 649 | 20240808 | 090400 | 400239400 | 44200 | 44300 | 44300 | 44100 | 1186 |
| 650 | 20240808 | 090300 | 347845650 | 44250 | 44300 | 44500 | 44250 | 552 |
| 651 | 20240808 | 090200 | 323353100 | 44300 | 44250 | 44300 | 44200 | 851 |
| 652 | 20240808 | 090100 | 285676350 | 44200 | 44200 | 44250 | 44000 | 2932 |
| 653 | 20240808 | 090000 | 156339850 | 44250 | 44100 | 44700 | 44100 | 3512 |