34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240809 | 195100 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 14816 |
| 3 | 20240809 | 195000 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 4 | 20240809 | 194900 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 5 | 20240809 | 194800 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 6 | 20240809 | 194700 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 7 | 20240809 | 194600 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 8 | 20240809 | 194500 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 9 | 20240809 | 194400 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 10 | 20240809 | 194300 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 11 | 20240809 | 194200 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 12 | 20240809 | 194100 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 13 | 20240809 | 194000 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 14 | 20240809 | 193900 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 15 | 20240809 | 193800 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 16 | 20240809 | 193700 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 17 | 20240809 | 193600 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 18 | 20240809 | 193500 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 19 | 20240809 | 193400 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 20 | 20240809 | 193300 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 21 | 20240809 | 193200 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 22 | 20240809 | 193100 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 23 | 20240809 | 193000 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 24 | 20240809 | 192900 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 25 | 20240809 | 192800 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 26 | 20240809 | 192700 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 27 | 20240809 | 192600 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 28 | 20240809 | 192500 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 29 | 20240809 | 192400 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 30 | 20240809 | 192300 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 31 | 20240809 | 192200 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 32 | 20240809 | 192100 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 14816 |
| 33 | 20240809 | 192000 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 34 | 20240809 | 191900 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 35 | 20240809 | 191800 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 36 | 20240809 | 191700 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 37 | 20240809 | 191600 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 38 | 20240809 | 191500 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 39 | 20240809 | 191400 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 40 | 20240809 | 191300 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 41 | 20240809 | 191200 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 42 | 20240809 | 191100 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 43 | 20240809 | 191000 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 44 | 20240809 | 190900 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 45 | 20240809 | 190800 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 46 | 20240809 | 190700 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 47 | 20240809 | 190600 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 48 | 20240809 | 190500 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 49 | 20240809 | 190400 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 50 | 20240809 | 190300 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 51 | 20240809 | 190200 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 52 | 20240809 | 190100 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 53 | 20240809 | 190000 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 54 | 20240809 | 185900 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 55 | 20240809 | 185800 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 56 | 20240809 | 185700 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 57 | 20240809 | 185600 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 58 | 20240809 | 185500 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 59 | 20240809 | 185400 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 60 | 20240809 | 185300 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 61 | 20240809 | 185200 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 62 | 20240809 | 185100 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 14816 |
| 63 | 20240809 | 185000 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 64 | 20240809 | 184900 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 65 | 20240809 | 184800 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 66 | 20240809 | 184700 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 67 | 20240809 | 184600 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 68 | 20240809 | 184500 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 69 | 20240809 | 184400 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 70 | 20240809 | 184300 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 71 | 20240809 | 184200 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 72 | 20240809 | 184100 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 73 | 20240809 | 184000 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 74 | 20240809 | 183900 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 75 | 20240809 | 183800 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 76 | 20240809 | 183700 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 77 | 20240809 | 183600 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 78 | 20240809 | 183500 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 79 | 20240809 | 183400 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 80 | 20240809 | 183300 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 81 | 20240809 | 183200 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 82 | 20240809 | 183100 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 83 | 20240809 | 183000 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 84 | 20240809 | 182900 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 85 | 20240809 | 182800 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 86 | 20240809 | 182700 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 87 | 20240809 | 182600 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 88 | 20240809 | 182500 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 89 | 20240809 | 182400 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 90 | 20240809 | 182300 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 91 | 20240809 | 182200 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 92 | 20240809 | 182100 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 14816 |
| 93 | 20240809 | 182000 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 94 | 20240809 | 181900 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 95 | 20240809 | 181800 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 96 | 20240809 | 181700 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 97 | 20240809 | 181600 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 98 | 20240809 | 181500 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 99 | 20240809 | 181400 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 100 | 20240809 | 181300 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 101 | 20240809 | 181200 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 102 | 20240809 | 181100 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 103 | 20240809 | 181000 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 104 | 20240809 | 180900 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 105 | 20240809 | 180800 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 106 | 20240809 | 180700 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 107 | 20240809 | 180600 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 108 | 20240809 | 180500 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 109 | 20240809 | 180400 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 110 | 20240809 | 180300 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 111 | 20240809 | 180200 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 112 | 20240809 | 180100 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 113 | 20240809 | 180000 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 114 | 20240809 | 175900 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 115 | 20240809 | 175800 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 116 | 20240809 | 175700 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 117 | 20240809 | 175600 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 118 | 20240809 | 175500 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 119 | 20240809 | 175400 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 120 | 20240809 | 175300 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 121 | 20240809 | 175200 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 122 | 20240809 | 175100 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 14816 |
| 123 | 20240809 | 175000 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 124 | 20240809 | 174900 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 125 | 20240809 | 174800 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 126 | 20240809 | 174700 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 127 | 20240809 | 174600 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 128 | 20240809 | 174500 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 129 | 20240809 | 174400 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 130 | 20240809 | 174300 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 131 | 20240809 | 174200 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 132 | 20240809 | 174100 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 133 | 20240809 | 174000 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 134 | 20240809 | 173900 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 135 | 20240809 | 173800 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 136 | 20240809 | 173700 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 137 | 20240809 | 173600 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 138 | 20240809 | 173500 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 139 | 20240809 | 173400 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 140 | 20240809 | 173300 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 141 | 20240809 | 173200 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 142 | 20240809 | 173100 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 143 | 20240809 | 173000 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 144 | 20240809 | 172900 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 145 | 20240809 | 172800 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 146 | 20240809 | 172700 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 147 | 20240809 | 172600 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 148 | 20240809 | 172500 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 149 | 20240809 | 172400 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 150 | 20240809 | 172300 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 151 | 20240809 | 172200 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 152 | 20240809 | 172100 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 14816 |
| 153 | 20240809 | 172000 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 154 | 20240809 | 171900 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 155 | 20240809 | 171800 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 156 | 20240809 | 171700 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 157 | 20240809 | 171600 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 158 | 20240809 | 171500 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 159 | 20240809 | 171400 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 160 | 20240809 | 171300 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 161 | 20240809 | 171200 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 162 | 20240809 | 171100 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 163 | 20240809 | 171000 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 164 | 20240809 | 170900 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 165 | 20240809 | 170800 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 166 | 20240809 | 170700 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 167 | 20240809 | 170600 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 168 | 20240809 | 170500 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 169 | 20240809 | 170400 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 170 | 20240809 | 170300 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 171 | 20240809 | 170200 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 172 | 20240809 | 170100 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 173 | 20240809 | 170000 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 174 | 20240809 | 165900 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 175 | 20240809 | 165800 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 176 | 20240809 | 165700 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 177 | 20240809 | 165600 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 178 | 20240809 | 165500 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 179 | 20240809 | 165400 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 180 | 20240809 | 165300 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 181 | 20240809 | 165200 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 182 | 20240809 | 165100 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 14816 |
| 183 | 20240809 | 165000 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 184 | 20240809 | 164900 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 185 | 20240809 | 164800 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 186 | 20240809 | 164700 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 187 | 20240809 | 164600 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 188 | 20240809 | 164500 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 189 | 20240809 | 164400 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 190 | 20240809 | 164300 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 191 | 20240809 | 164200 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 192 | 20240809 | 164100 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 193 | 20240809 | 164000 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 194 | 20240809 | 163900 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 195 | 20240809 | 163800 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 196 | 20240809 | 163700 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 197 | 20240809 | 163600 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 198 | 20240809 | 163500 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 199 | 20240809 | 163400 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 200 | 20240809 | 163300 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 201 | 20240809 | 163200 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 202 | 20240809 | 163100 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 203 | 20240809 | 163000 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 204 | 20240809 | 162900 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 205 | 20240809 | 162800 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 206 | 20240809 | 162700 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 207 | 20240809 | 162600 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 208 | 20240809 | 162500 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 209 | 20240809 | 162400 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 210 | 20240809 | 162300 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 211 | 20240809 | 162200 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 212 | 20240809 | 162100 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 14816 |
| 213 | 20240809 | 162000 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 214 | 20240809 | 161900 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 215 | 20240809 | 161800 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 216 | 20240809 | 161700 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 217 | 20240809 | 161600 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 218 | 20240809 | 161500 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 219 | 20240809 | 161400 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 220 | 20240809 | 161300 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 221 | 20240809 | 161200 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 222 | 20240809 | 161100 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 223 | 20240809 | 161000 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 224 | 20240809 | 160900 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 225 | 20240809 | 160800 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 226 | 20240809 | 160700 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 227 | 20240809 | 160600 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 228 | 20240809 | 160500 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 229 | 20240809 | 160400 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 230 | 20240809 | 160300 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 231 | 20240809 | 160200 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 232 | 20240809 | 160100 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 233 | 20240809 | 160000 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 234 | 20240809 | 155900 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 235 | 20240809 | 155800 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 236 | 20240809 | 155700 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 237 | 20240809 | 155600 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 238 | 20240809 | 155500 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 239 | 20240809 | 155400 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 240 | 20240809 | 155300 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 241 | 20240809 | 155200 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 242 | 20240809 | 155100 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 14816 |
| 243 | 20240809 | 155000 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 244 | 20240809 | 154900 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 245 | 20240809 | 154800 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 246 | 20240809 | 154700 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 247 | 20240809 | 154600 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 248 | 20240809 | 154500 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 249 | 20240809 | 154400 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 250 | 20240809 | 154300 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 251 | 20240809 | 154200 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 252 | 20240809 | 154100 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 253 | 20240809 | 154000 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 254 | 20240809 | 153900 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 255 | 20240809 | 153800 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 256 | 20240809 | 153700 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 257 | 20240809 | 153600 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 258 | 20240809 | 153500 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 259 | 20240809 | 153400 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 260 | 20240809 | 153300 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 261 | 20240809 | 153200 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 262 | 20240809 | 153100 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 0 |
| 263 | 20240809 | 153000 | 6362277800 | 43600 | 43600 | 43600 | 43600 | 14816 |
| 264 | 20240809 | 152900 | 5716300200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 265 | 20240809 | 152800 | 5716300200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 266 | 20240809 | 152700 | 5716300200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 267 | 20240809 | 152600 | 5716300200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 268 | 20240809 | 152500 | 5716300200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 269 | 20240809 | 152400 | 5716300200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 270 | 20240809 | 152300 | 5716300200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 271 | 20240809 | 152200 | 5716300200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 272 | 20240809 | 152100 | 5716300200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 273 | 20240809 | 152000 | 5716300200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 274 | 20240809 | 151900 | 5716300200 | 43750 | 43700 | 43750 | 43700 | 620 |
| 275 | 20240809 | 151800 | 5689192300 | 43700 | 43800 | 43800 | 43700 | 406 |
| 276 | 20240809 | 151700 | 5671428200 | 43800 | 43800 | 43800 | 43700 | 1111 |
| 277 | 20240809 | 151600 | 5622801900 | 43800 | 43800 | 43850 | 43750 | 891 |
| 278 | 20240809 | 151500 | 5583761500 | 43850 | 43900 | 43950 | 43850 | 801 |
| 279 | 20240809 | 151400 | 5548594850 | 43900 | 43850 | 43950 | 43850 | 537 |
| 280 | 20240809 | 151300 | 5525028350 | 43900 | 43800 | 43900 | 43800 | 703 |
| 281 | 20240809 | 151200 | 5494179250 | 43850 | 43800 | 43900 | 43800 | 540 |
| 282 | 20240809 | 151100 | 5470493450 | 43850 | 43800 | 43900 | 43800 | 375 |
| 283 | 20240809 | 151000 | 5454049850 | 43850 | 43750 | 43850 | 43750 | 398 |
| 284 | 20240809 | 150900 | 5436607000 | 43800 | 43800 | 43800 | 43750 | 390 |
| 285 | 20240809 | 150800 | 5419528600 | 43800 | 43900 | 43900 | 43750 | 335 |
| 286 | 20240809 | 150700 | 5404851350 | 43750 | 43800 | 43900 | 43750 | 266 |
| 287 | 20240809 | 150600 | 5393188700 | 43800 | 43750 | 43800 | 43700 | 357 |
| 288 | 20240809 | 150500 | 5377562550 | 43800 | 43750 | 43850 | 43750 | 446 |
| 289 | 20240809 | 150400 | 5358027850 | 43800 | 43750 | 43800 | 43750 | 182 |
| 290 | 20240809 | 150300 | 5350061450 | 43800 | 43800 | 43850 | 43700 | 281 |
| 291 | 20240809 | 150200 | 5337756550 | 43850 | 43750 | 43850 | 43700 | 308 |
| 292 | 20240809 | 150100 | 5324268000 | 43750 | 43750 | 43850 | 43700 | 828 |
| 293 | 20240809 | 150000 | 5288001800 | 43800 | 43750 | 43800 | 43750 | 292 |
| 294 | 20240809 | 145900 | 5275214350 | 43800 | 43750 | 43800 | 43750 | 421 |
| 295 | 20240809 | 145800 | 5256777950 | 43800 | 43700 | 43800 | 43700 | 235 |
| 296 | 20240809 | 145700 | 5246489100 | 43750 | 43800 | 43850 | 43700 | 514 |
| 297 | 20240809 | 145600 | 5223998700 | 43850 | 43850 | 43900 | 43750 | 370 |
| 298 | 20240809 | 145500 | 5207774350 | 43750 | 43850 | 43900 | 43700 | 365 |
| 299 | 20240809 | 145400 | 5191777400 | 43850 | 43800 | 43850 | 43700 | 670 |
| 300 | 20240809 | 145300 | 5162449400 | 43750 | 43750 | 43850 | 43750 | 289 |
| 301 | 20240809 | 145200 | 5149789550 | 43800 | 43750 | 43800 | 43750 | 253 |
| 302 | 20240809 | 145100 | 5138709000 | 43750 | 43750 | 43800 | 43700 | 349 |
| 303 | 20240809 | 145000 | 5123426900 | 43800 | 43700 | 43850 | 43700 | 330 |
| 304 | 20240809 | 144900 | 5108974950 | 43750 | 43750 | 43850 | 43700 | 438 |
| 305 | 20240809 | 144800 | 5089787650 | 43750 | 43750 | 43900 | 43750 | 283 |
| 306 | 20240809 | 144700 | 5077382150 | 43750 | 43800 | 43850 | 43700 | 321 |
| 307 | 20240809 | 144600 | 5063329000 | 43850 | 43750 | 43850 | 43700 | 395 |
| 308 | 20240809 | 144500 | 5046028550 | 43750 | 43800 | 43850 | 43700 | 623 |
| 309 | 20240809 | 144400 | 5018734450 | 43850 | 43700 | 43850 | 43700 | 274 |
| 310 | 20240809 | 144300 | 5006734200 | 43800 | 43750 | 43800 | 43700 | 525 |
| 311 | 20240809 | 144200 | 4983763000 | 43750 | 43750 | 43750 | 43650 | 249 |
| 312 | 20240809 | 144100 | 4972876050 | 43750 | 43650 | 43750 | 43600 | 507 |
| 313 | 20240809 | 144000 | 4950720700 | 43700 | 43750 | 43850 | 43650 | 3264 |
| 314 | 20240809 | 143900 | 4808120000 | 43750 | 43700 | 43800 | 43700 | 512 |
| 315 | 20240809 | 143800 | 4785712300 | 43750 | 43700 | 43750 | 43700 | 165 |
| 316 | 20240809 | 143700 | 4778495900 | 43700 | 43700 | 43750 | 43700 | 214 |
| 317 | 20240809 | 143600 | 4769136700 | 43700 | 43700 | 43750 | 43700 | 123 |
| 318 | 20240809 | 143500 | 4763761000 | 43750 | 43750 | 43750 | 43700 | 187 |
| 319 | 20240809 | 143400 | 4755581300 | 43700 | 43650 | 43750 | 43650 | 466 |
| 320 | 20240809 | 143300 | 4735220750 | 43700 | 43700 | 43750 | 43650 | 89 |
| 321 | 20240809 | 143200 | 4731330900 | 43700 | 43600 | 43700 | 43600 | 633 |
| 322 | 20240809 | 143100 | 4703683050 | 43600 | 43600 | 43650 | 43600 | 99 |
| 323 | 20240809 | 143000 | 4699362600 | 43600 | 43600 | 43650 | 43600 | 734 |
| 324 | 20240809 | 142900 | 4667326900 | 43650 | 43650 | 43700 | 43600 | 1931 |
| 325 | 20240809 | 142800 | 4583050500 | 43650 | 43750 | 43750 | 43650 | 851 |
| 326 | 20240809 | 142700 | 4545863750 | 43700 | 43700 | 43800 | 43700 | 249 |
| 327 | 20240809 | 142600 | 4534972050 | 43700 | 43700 | 43750 | 43650 | 605 |
| 328 | 20240809 | 142500 | 4508532400 | 43650 | 43750 | 43750 | 43650 | 828 |
| 329 | 20240809 | 142400 | 4472348850 | 43750 | 43750 | 43750 | 43700 | 400 |
| 330 | 20240809 | 142300 | 4454851600 | 43750 | 43750 | 43750 | 43700 | 138 |
| 331 | 20240809 | 142200 | 4448817400 | 43750 | 43750 | 43750 | 43700 | 508 |
| 332 | 20240809 | 142100 | 4426596500 | 43750 | 43800 | 43800 | 43750 | 280 |
| 333 | 20240809 | 142000 | 4414337750 | 43750 | 43800 | 43850 | 43750 | 145 |
| 334 | 20240809 | 141900 | 4407986600 | 43850 | 43800 | 43850 | 43750 | 369 |
| 335 | 20240809 | 141800 | 4391825950 | 43750 | 43800 | 43850 | 43750 | 43 |
| 336 | 20240809 | 141700 | 4389942200 | 43800 | 43750 | 43800 | 43750 | 97 |
| 337 | 20240809 | 141600 | 4385694100 | 43750 | 43700 | 43750 | 43650 | 416 |
| 338 | 20240809 | 141500 | 4367510750 | 43700 | 43850 | 43900 | 43700 | 5237 |
| 339 | 20240809 | 141400 | 4138188750 | 43850 | 43850 | 43900 | 43850 | 18 |
| 340 | 20240809 | 141300 | 4137399000 | 43900 | 43850 | 43900 | 43850 | 293 |
| 341 | 20240809 | 141200 | 4124549600 | 43900 | 43850 | 43900 | 43850 | 205 |
| 342 | 20240809 | 141100 | 4115553700 | 43900 | 43900 | 43900 | 43850 | 90 |
| 343 | 20240809 | 141000 | 4111604150 | 43900 | 43950 | 43950 | 43850 | 119 |
| 344 | 20240809 | 140900 | 4106382000 | 43950 | 43950 | 43950 | 43900 | 1158 |
| 345 | 20240809 | 140800 | 4055542000 | 43950 | 43900 | 44000 | 43900 | 1112 |
| 346 | 20240809 | 140700 | 4006711150 | 43950 | 43950 | 43950 | 43900 | 115 |
| 347 | 20240809 | 140600 | 4001657050 | 43950 | 43900 | 43950 | 43900 | 17 |
| 348 | 20240809 | 140500 | 4000910550 | 43950 | 43950 | 43950 | 43900 | 74 |
| 349 | 20240809 | 140400 | 3997658400 | 43950 | 43900 | 43950 | 43900 | 228 |
| 350 | 20240809 | 140300 | 3987643750 | 43950 | 43900 | 43950 | 43900 | 3071 |
| 351 | 20240809 | 140200 | 3852825200 | 43950 | 43950 | 43950 | 43900 | 90 |
| 352 | 20240809 | 140100 | 3848870000 | 43950 | 43900 | 43950 | 43900 | 19 |
| 353 | 20240809 | 140000 | 3848035800 | 43950 | 43950 | 43950 | 43900 | 413 |
| 354 | 20240809 | 135900 | 3829885450 | 44000 | 43950 | 44000 | 43950 | 83 |
| 355 | 20240809 | 135800 | 3826237000 | 44000 | 44000 | 44000 | 43950 | 53 |
| 356 | 20240809 | 135700 | 3823905550 | 43950 | 43950 | 44000 | 43950 | 17 |
| 357 | 20240809 | 135600 | 3823158350 | 43950 | 44000 | 44000 | 43950 | 101 |
| 358 | 20240809 | 135500 | 3818714500 | 43950 | 44000 | 44000 | 43950 | 130 |
| 359 | 20240809 | 135400 | 3812996550 | 44000 | 43950 | 44000 | 43950 | 187 |
| 360 | 20240809 | 135300 | 3804770600 | 43950 | 43950 | 44000 | 43950 | 262 |
| 361 | 20240809 | 135200 | 3793243750 | 43950 | 44000 | 44000 | 43950 | 64 |
| 362 | 20240809 | 135100 | 3790428350 | 44000 | 43950 | 44000 | 43900 | 112 |
| 363 | 20240809 | 135000 | 3785505450 | 43900 | 43950 | 44000 | 43900 | 469 |
| 364 | 20240809 | 134900 | 3764894050 | 44000 | 43950 | 44000 | 43950 | 68 |
| 365 | 20240809 | 134800 | 3761902350 | 44000 | 44000 | 44000 | 43950 | 125 |
| 366 | 20240809 | 134700 | 3756405500 | 43950 | 44000 | 44000 | 43950 | 183 |
| 367 | 20240809 | 134600 | 3748359300 | 44000 | 43950 | 44000 | 43950 | 173 |
| 368 | 20240809 | 134500 | 3740750350 | 44000 | 44000 | 44000 | 43950 | 218 |
| 369 | 20240809 | 134400 | 3731165850 | 44000 | 44000 | 44000 | 43950 | 162 |
| 370 | 20240809 | 134300 | 3724045350 | 44000 | 44000 | 44000 | 43950 | 110 |
| 371 | 20240809 | 134200 | 3719206750 | 44000 | 44000 | 44000 | 43950 | 113 |
| 372 | 20240809 | 134100 | 3714236400 | 44000 | 44000 | 44000 | 43950 | 64 |
| 373 | 20240809 | 134000 | 3711420550 | 44000 | 44050 | 44050 | 44000 | 303 |
| 374 | 20240809 | 133900 | 3698087450 | 44050 | 44000 | 44050 | 44000 | 90 |
| 375 | 20240809 | 133800 | 3694126350 | 44000 | 44050 | 44050 | 44000 | 59 |
| 376 | 20240809 | 133700 | 3691527550 | 44050 | 44100 | 44100 | 44050 | 61 |
| 377 | 20240809 | 133600 | 3688840150 | 44100 | 44050 | 44100 | 44050 | 150 |
| 378 | 20240809 | 133500 | 3682225300 | 44100 | 44050 | 44100 | 44050 | 28 |
| 379 | 20240809 | 133400 | 3680991850 | 44050 | 44050 | 44100 | 44000 | 120 |
| 380 | 20240809 | 133300 | 3675707150 | 44000 | 44050 | 44050 | 44000 | 96 |
| 381 | 20240809 | 133200 | 3671478850 | 44100 | 44100 | 44100 | 44100 | 9 |
| 382 | 20240809 | 133100 | 3671081950 | 44000 | 44050 | 44100 | 44000 | 188 |
| 383 | 20240809 | 133000 | 3662801850 | 44050 | 44000 | 44050 | 44000 | 28 |
| 384 | 20240809 | 132900 | 3661569050 | 44000 | 44000 | 44050 | 43950 | 90 |
| 385 | 20240809 | 132800 | 3657608700 | 44050 | 44000 | 44050 | 43950 | 294 |
| 386 | 20240809 | 132700 | 3644678750 | 44050 | 44050 | 44050 | 43950 | 78 |
| 387 | 20240809 | 132600 | 3641246650 | 44050 | 44050 | 44050 | 44000 | 109 |
| 388 | 20240809 | 132500 | 3636447450 | 44050 | 44050 | 44050 | 43950 | 55 |
| 389 | 20240809 | 132400 | 3634028600 | 44050 | 44050 | 44050 | 44000 | 99 |
| 390 | 20240809 | 132300 | 3629669800 | 44050 | 44000 | 44050 | 44000 | 23 |
| 391 | 20240809 | 132200 | 3628657250 | 44050 | 44000 | 44050 | 44000 | 124 |
| 392 | 20240809 | 132100 | 3623197700 | 44050 | 44050 | 44050 | 44000 | 130 |
| 393 | 20240809 | 132000 | 3617472700 | 44000 | 44000 | 44100 | 44000 | 80 |
| 394 | 20240809 | 131900 | 3613951800 | 44000 | 44100 | 44100 | 44000 | 254 |
| 395 | 20240809 | 131800 | 3602763950 | 44100 | 44050 | 44100 | 44050 | 88 |
| 396 | 20240809 | 131700 | 3598886350 | 44100 | 44050 | 44100 | 44050 | 86 |
| 397 | 20240809 | 131600 | 3595094750 | 44100 | 44050 | 44100 | 44000 | 145 |
| 398 | 20240809 | 131500 | 3588707100 | 44000 | 44100 | 44100 | 44000 | 70 |
| 399 | 20240809 | 131400 | 3585625050 | 44100 | 44050 | 44100 | 44000 | 81 |
| 400 | 20240809 | 131300 | 3582057100 | 44000 | 44100 | 44100 | 44000 | 76 |
| 401 | 20240809 | 131200 | 3578709550 | 43950 | 43950 | 44050 | 43950 | 416 |
| 402 | 20240809 | 131100 | 3560391300 | 43950 | 43950 | 44000 | 43950 | 123 |
| 403 | 20240809 | 131000 | 3554982600 | 43950 | 43950 | 43950 | 43900 | 288 |
| 404 | 20240809 | 130900 | 3542326000 | 43900 | 43900 | 43950 | 43900 | 225 |
| 405 | 20240809 | 130800 | 3532438500 | 43900 | 43950 | 43950 | 43900 | 243 |
| 406 | 20240809 | 130700 | 3521762650 | 43950 | 43950 | 43950 | 43900 | 494 |
| 407 | 20240809 | 130600 | 3500053300 | 43950 | 43950 | 43950 | 43900 | 25 |
| 408 | 20240809 | 130500 | 3498954950 | 43950 | 43950 | 43950 | 43900 | 10 |
| 409 | 20240809 | 130400 | 3498515850 | 43950 | 43950 | 43950 | 43900 | 11 |
| 410 | 20240809 | 130300 | 3498032800 | 43950 | 43950 | 43950 | 43900 | 533 |
| 411 | 20240809 | 130200 | 3474610350 | 43900 | 43950 | 43950 | 43900 | 98 |
| 412 | 20240809 | 130100 | 3470305200 | 43950 | 44000 | 44000 | 43950 | 575 |
| 413 | 20240809 | 130000 | 3445033150 | 43950 | 43950 | 44000 | 43950 | 1207 |
| 414 | 20240809 | 125900 | 3391979900 | 43950 | 44000 | 44000 | 43950 | 138 |
| 415 | 20240809 | 125800 | 3385908850 | 43950 | 43950 | 44000 | 43950 | 122 |
| 416 | 20240809 | 125700 | 3380546900 | 44000 | 44000 | 44000 | 43950 | 293 |
| 417 | 20240809 | 125600 | 3367655300 | 43950 | 44000 | 44000 | 43950 | 20 |
| 418 | 20240809 | 125500 | 3366775700 | 44000 | 44000 | 44000 | 43950 | 24 |
| 419 | 20240809 | 125400 | 3365720100 | 43950 | 43950 | 44000 | 43950 | 68 |
| 420 | 20240809 | 125300 | 3362730750 | 44000 | 43950 | 44000 | 43950 | 15 |
| 421 | 20240809 | 125200 | 3362071150 | 43950 | 44000 | 44000 | 43950 | 50 |
| 422 | 20240809 | 125100 | 3359872900 | 43950 | 44000 | 44000 | 43950 | 19 |
| 423 | 20240809 | 125000 | 3359037600 | 44000 | 43950 | 44000 | 43950 | 78 |
| 424 | 20240809 | 124900 | 3355606000 | 43950 | 43900 | 43950 | 43900 | 842 |
| 425 | 20240809 | 124800 | 3318600500 | 43950 | 43950 | 43950 | 43900 | 50 |
| 426 | 20240809 | 124700 | 3316403400 | 43950 | 43950 | 43950 | 43900 | 27 |
| 427 | 20240809 | 124600 | 3315217150 | 43900 | 43950 | 43950 | 43900 | 50 |
| 428 | 20240809 | 124500 | 3313020500 | 43950 | 43950 | 43950 | 43900 | 105 |
| 429 | 20240809 | 124400 | 3308407950 | 43950 | 43950 | 43950 | 43900 | 237 |
| 430 | 20240809 | 124300 | 3297992200 | 43950 | 43950 | 44000 | 43950 | 154 |
| 431 | 20240809 | 124200 | 3291223850 | 43950 | 44050 | 44050 | 43950 | 1676 |
| 432 | 20240809 | 124100 | 3217561200 | 44000 | 44000 | 44000 | 43950 | 643 |
| 433 | 20240809 | 124000 | 3189279750 | 44000 | 44050 | 44100 | 44000 | 2946 |
| 434 | 20240809 | 123900 | 3059620200 | 44050 | 44050 | 44050 | 44050 | 24 |
| 435 | 20240809 | 123800 | 3058563000 | 44050 | 44100 | 44100 | 44050 | 16 |
| 436 | 20240809 | 123700 | 3057858150 | 44050 | 44050 | 44100 | 44050 | 30 |
| 437 | 20240809 | 123600 | 3056535800 | 44050 | 44050 | 44100 | 44050 | 52 |
| 438 | 20240809 | 123500 | 3054244950 | 44100 | 44050 | 44100 | 44050 | 80 |
| 439 | 20240809 | 123400 | 3050717350 | 44100 | 44050 | 44100 | 44050 | 9 |
| 440 | 20240809 | 123300 | 3050320850 | 44100 | 44100 | 44100 | 44050 | 89 |
| 441 | 20240809 | 123200 | 3046396350 | 44050 | 44100 | 44100 | 44050 | 65 |
| 442 | 20240809 | 123100 | 3043531800 | 44100 | 44050 | 44100 | 44050 | 13 |
| 443 | 20240809 | 123000 | 3042958900 | 44100 | 44050 | 44100 | 44050 | 272 |
| 444 | 20240809 | 122900 | 3030976950 | 44050 | 44050 | 44050 | 44000 | 109 |
| 445 | 20240809 | 122800 | 3026176950 | 44000 | 44000 | 44050 | 44000 | 58 |
| 446 | 20240809 | 122700 | 3023624900 | 44050 | 44100 | 44100 | 44050 | 945 |
| 447 | 20240809 | 122600 | 2981960750 | 44100 | 44100 | 44150 | 44100 | 42 |
| 448 | 20240809 | 122500 | 2980107100 | 44150 | 44100 | 44150 | 44100 | 14 |
| 449 | 20240809 | 122400 | 2979489550 | 44150 | 44150 | 44150 | 44100 | 26 |
| 450 | 20240809 | 122300 | 2978342050 | 44100 | 44150 | 44150 | 44100 | 46 |
| 451 | 20240809 | 122200 | 2976313100 | 44100 | 44100 | 44150 | 44100 | 159 |
| 452 | 20240809 | 122100 | 2969300450 | 44100 | 44050 | 44100 | 44050 | 59 |
| 453 | 20240809 | 122000 | 2966698950 | 44050 | 44050 | 44100 | 44050 | 13 |
| 454 | 20240809 | 121900 | 2966126200 | 44050 | 44050 | 44100 | 44050 | 131 |
| 455 | 20240809 | 121800 | 2960351050 | 44100 | 44050 | 44100 | 44050 | 72 |
| 456 | 20240809 | 121700 | 2957177900 | 44100 | 44050 | 44100 | 44050 | 9 |
| 457 | 20240809 | 121600 | 2956781400 | 44050 | 44050 | 44050 | 44050 | 8 |
| 458 | 20240809 | 121500 | 2956429000 | 44100 | 44050 | 44100 | 44000 | 195 |
| 459 | 20240809 | 121400 | 2947839550 | 44050 | 44100 | 44100 | 44050 | 13 |
| 460 | 20240809 | 121300 | 2947266800 | 44100 | 44100 | 44100 | 44050 | 13 |
| 461 | 20240809 | 121200 | 2946694050 | 44050 | 44050 | 44050 | 44000 | 76 |
| 462 | 20240809 | 121100 | 2943348850 | 44050 | 44050 | 44050 | 44000 | 64 |
| 463 | 20240809 | 121000 | 2940530050 | 44000 | 44150 | 44150 | 44000 | 294 |
| 464 | 20240809 | 120900 | 2927582250 | 44100 | 44100 | 44100 | 44100 | 103 |
| 465 | 20240809 | 120800 | 2923039950 | 44050 | 44050 | 44050 | 44000 | 170 |
| 466 | 20240809 | 120700 | 2915552950 | 44050 | 44100 | 44100 | 44000 | 153 |
| 467 | 20240809 | 120600 | 2908813000 | 44050 | 44050 | 44050 | 44050 | 56 |
| 468 | 20240809 | 120500 | 2906346200 | 44050 | 44050 | 44100 | 44050 | 19 |
| 469 | 20240809 | 120400 | 2905509200 | 44100 | 44100 | 44100 | 44050 | 53 |
| 470 | 20240809 | 120300 | 2903172850 | 44100 | 44100 | 44100 | 44050 | 38 |
| 471 | 20240809 | 120200 | 2901498850 | 44050 | 44100 | 44100 | 44050 | 14 |
| 472 | 20240809 | 120100 | 2900881850 | 44050 | 44050 | 44100 | 44050 | 78 |
| 473 | 20240809 | 120000 | 2897445900 | 44100 | 44150 | 44150 | 44100 | 44 |
| 474 | 20240809 | 115900 | 2895504350 | 44100 | 44050 | 44100 | 44050 | 106 |
| 475 | 20240809 | 115800 | 2890830250 | 44100 | 44100 | 44150 | 44100 | 3 |
| 476 | 20240809 | 115700 | 2890697900 | 44150 | 44150 | 44150 | 44100 | 161 |
| 477 | 20240809 | 115600 | 2883597050 | 44150 | 44100 | 44150 | 44100 | 143 |
| 478 | 20240809 | 115500 | 2877290000 | 44050 | 44000 | 44050 | 44000 | 168 |
| 479 | 20240809 | 115400 | 2869889850 | 44000 | 44000 | 44000 | 44000 | 4 |
| 480 | 20240809 | 115300 | 2869713850 | 44050 | 44050 | 44050 | 44000 | 69 |
| 481 | 20240809 | 115200 | 2866676750 | 44050 | 44000 | 44050 | 44000 | 62 |
| 482 | 20240809 | 115100 | 2863946100 | 44050 | 44050 | 44050 | 44000 | 65 |
| 483 | 20240809 | 115000 | 2861086000 | 44050 | 44050 | 44050 | 44000 | 36 |
| 484 | 20240809 | 114900 | 2859500300 | 44000 | 44050 | 44050 | 44000 | 18 |
| 485 | 20240809 | 114800 | 2858707550 | 44000 | 44050 | 44050 | 44000 | 33 |
| 486 | 20240809 | 114700 | 2857255500 | 44050 | 44050 | 44050 | 44050 | 54 |
| 487 | 20240809 | 114600 | 2854876800 | 44000 | 44050 | 44050 | 44000 | 43 |
| 488 | 20240809 | 114500 | 2852982700 | 44050 | 44050 | 44100 | 44050 | 375 |
| 489 | 20240809 | 114400 | 2836463100 | 44050 | 44050 | 44100 | 44050 | 39 |
| 490 | 20240809 | 114300 | 2834745100 | 44050 | 44050 | 44100 | 44050 | 166 |
| 491 | 20240809 | 114200 | 2827425250 | 44100 | 44100 | 44100 | 44050 | 29 |
| 492 | 20240809 | 114100 | 2826147000 | 44050 | 44050 | 44100 | 44050 | 20 |
| 493 | 20240809 | 114000 | 2825265950 | 44050 | 44100 | 44100 | 44050 | 51 |
| 494 | 20240809 | 113900 | 2823019150 | 44050 | 44050 | 44050 | 44050 | 34 |
| 495 | 20240809 | 113800 | 2821521450 | 44100 | 44100 | 44100 | 44050 | 30 |
| 496 | 20240809 | 113700 | 2820198600 | 44100 | 44050 | 44100 | 44050 | 59 |
| 497 | 20240809 | 113600 | 2817598500 | 44100 | 44100 | 44100 | 44100 | 15 |
| 498 | 20240809 | 113500 | 2816937000 | 44050 | 44100 | 44100 | 44050 | 108 |
| 499 | 20240809 | 113400 | 2812177050 | 44100 | 44050 | 44100 | 44050 | 19 |
| 500 | 20240809 | 113300 | 2811339350 | 44100 | 44100 | 44100 | 44050 | 52 |
| 501 | 20240809 | 113200 | 2809047350 | 44100 | 44100 | 44100 | 44050 | 13 |
| 502 | 20240809 | 113100 | 2808474400 | 44100 | 44050 | 44100 | 44050 | 96 |
| 503 | 20240809 | 113000 | 2804242550 | 44100 | 44100 | 44100 | 44050 | 40 |
| 504 | 20240809 | 112900 | 2802479050 | 44050 | 44050 | 44100 | 44050 | 77 |
| 505 | 20240809 | 112800 | 2799084200 | 44050 | 44050 | 44050 | 44050 | 51 |
| 506 | 20240809 | 112700 | 2796837650 | 44100 | 44050 | 44100 | 44050 | 87 |
| 507 | 20240809 | 112600 | 2793004450 | 44050 | 44050 | 44100 | 44050 | 18 |
| 508 | 20240809 | 112500 | 2792211400 | 44100 | 44050 | 44100 | 44050 | 291 |
| 509 | 20240809 | 112400 | 2779392300 | 44050 | 44100 | 44150 | 44050 | 80 |
| 510 | 20240809 | 112300 | 2775864300 | 44150 | 44100 | 44150 | 44100 | 22 |
| 511 | 20240809 | 112200 | 2774893200 | 44100 | 44150 | 44150 | 44100 | 46 |
| 512 | 20240809 | 112100 | 2772863850 | 44100 | 44100 | 44100 | 44050 | 77 |
| 513 | 20240809 | 112000 | 2769470550 | 44100 | 44050 | 44100 | 44050 | 138 |
| 514 | 20240809 | 111900 | 2763385900 | 44100 | 44050 | 44100 | 44050 | 139 |
| 515 | 20240809 | 111800 | 2757259750 | 44100 | 44100 | 44100 | 44050 | 48 |
| 516 | 20240809 | 111700 | 2755144850 | 44100 | 44050 | 44100 | 44050 | 48 |
| 517 | 20240809 | 111600 | 2753030400 | 44100 | 44100 | 44100 | 44100 | 18 |
| 518 | 20240809 | 111500 | 2752236600 | 44100 | 44100 | 44100 | 44050 | 39 |
| 519 | 20240809 | 111400 | 2750516750 | 44100 | 44050 | 44100 | 44050 | 33 |
| 520 | 20240809 | 111300 | 2749063000 | 44050 | 44100 | 44100 | 44050 | 14 |
| 521 | 20240809 | 111200 | 2748445650 | 44050 | 44050 | 44100 | 44050 | 117 |
| 522 | 20240809 | 111100 | 2743287950 | 44100 | 44100 | 44100 | 44100 | 69 |
| 523 | 20240809 | 111000 | 2740245050 | 44100 | 44100 | 44100 | 44050 | 163 |
| 524 | 20240809 | 110900 | 2733057400 | 44050 | 44100 | 44100 | 44050 | 34 |
| 525 | 20240809 | 110800 | 2731559600 | 44100 | 44050 | 44100 | 44050 | 82 |
| 526 | 20240809 | 110700 | 2727946000 | 44050 | 44050 | 44050 | 44000 | 99 |
| 527 | 20240809 | 110600 | 2723585100 | 44000 | 44000 | 44000 | 44000 | 1 |
| 528 | 20240809 | 110500 | 2723541100 | 44050 | 44100 | 44100 | 44050 | 142 |
| 529 | 20240809 | 110400 | 2717280950 | 44100 | 44000 | 44100 | 44000 | 52 |
| 530 | 20240809 | 110300 | 2714992750 | 44000 | 44050 | 44100 | 44000 | 234 |
| 531 | 20240809 | 110200 | 2704687100 | 44000 | 44050 | 44050 | 44000 | 26 |
| 532 | 20240809 | 110100 | 2703542400 | 44050 | 44050 | 44050 | 44000 | 669 |
| 533 | 20240809 | 110000 | 2674075050 | 44050 | 44100 | 44100 | 44050 | 17 |
| 534 | 20240809 | 105900 | 2673325400 | 44050 | 44050 | 44100 | 44050 | 17 |
| 535 | 20240809 | 105800 | 2672576450 | 44050 | 44100 | 44100 | 44050 | 73 |
| 536 | 20240809 | 105700 | 2669359400 | 44100 | 44100 | 44100 | 44050 | 52 |
| 537 | 20240809 | 105600 | 2667066350 | 44050 | 44050 | 44100 | 44050 | 62 |
| 538 | 20240809 | 105500 | 2664333750 | 44100 | 44050 | 44100 | 44050 | 3 |
| 539 | 20240809 | 105400 | 2664201550 | 44100 | 44100 | 44100 | 44050 | 99 |
| 540 | 20240809 | 105300 | 2659837600 | 44100 | 44050 | 44100 | 44050 | 55 |
| 541 | 20240809 | 105200 | 2657412150 | 44100 | 44050 | 44100 | 44050 | 45 |
| 542 | 20240809 | 105100 | 2655429300 | 44050 | 44100 | 44100 | 44050 | 32 |
| 543 | 20240809 | 105000 | 2654018150 | 44050 | 44050 | 44100 | 44050 | 59 |
| 544 | 20240809 | 104900 | 2651418200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 545 | 20240809 | 104800 | 2651418200 | 44050 | 44050 | 44100 | 44050 | 33 |
| 546 | 20240809 | 104700 | 2649964500 | 44100 | 44150 | 44150 | 44050 | 99 |
| 547 | 20240809 | 104600 | 2645598650 | 44150 | 44100 | 44150 | 44100 | 41 |
| 548 | 20240809 | 104500 | 2643790500 | 44100 | 44050 | 44100 | 44050 | 104 |
| 549 | 20240809 | 104400 | 2639204350 | 44050 | 44050 | 44050 | 44050 | 56 |
| 550 | 20240809 | 104300 | 2636737550 | 44050 | 44050 | 44100 | 44050 | 41 |
| 551 | 20240809 | 104200 | 2634931100 | 44100 | 44100 | 44100 | 44050 | 88 |
| 552 | 20240809 | 104100 | 2631050350 | 44100 | 44100 | 44100 | 44050 | 42 |
| 553 | 20240809 | 104000 | 2629200150 | 44050 | 44100 | 44100 | 44050 | 16 |
| 554 | 20240809 | 103900 | 2628494650 | 44050 | 44150 | 44150 | 44050 | 141 |
| 555 | 20240809 | 103800 | 2622275800 | 44100 | 44100 | 44100 | 44100 | 30 |
| 556 | 20240809 | 103700 | 2620952800 | 44100 | 44150 | 44150 | 44100 | 20 |
| 557 | 20240809 | 103600 | 2620069850 | 44100 | 44000 | 44100 | 44000 | 238 |
| 558 | 20240809 | 103500 | 2609585400 | 44050 | 44050 | 44050 | 44000 | 90 |
| 559 | 20240809 | 103400 | 2605621250 | 44000 | 44050 | 44050 | 44000 | 79 |
| 560 | 20240809 | 103300 | 2602142450 | 44100 | 44050 | 44100 | 44050 | 81 |
| 561 | 20240809 | 103200 | 2598570400 | 44050 | 43950 | 44050 | 43950 | 174 |
| 562 | 20240809 | 103100 | 2590908700 | 43950 | 43950 | 44000 | 43900 | 485 |
| 563 | 20240809 | 103000 | 2569592250 | 44000 | 43950 | 44000 | 43950 | 65 |
| 564 | 20240809 | 102900 | 2566735000 | 43950 | 44000 | 44000 | 43950 | 229 |
| 565 | 20240809 | 102800 | 2556670300 | 44000 | 44050 | 44050 | 43950 | 34 |
| 566 | 20240809 | 102700 | 2555174250 | 44000 | 43900 | 44000 | 43900 | 1068 |
| 567 | 20240809 | 102600 | 2508267000 | 43900 | 44000 | 44000 | 43900 | 1381 |
| 568 | 20240809 | 102500 | 2447566750 | 44000 | 43950 | 44000 | 43950 | 215 |
| 569 | 20240809 | 102400 | 2438108550 | 43950 | 44050 | 44050 | 43950 | 1108 |
| 570 | 20240809 | 102300 | 2389360000 | 44050 | 44050 | 44050 | 44000 | 201 |
| 571 | 20240809 | 102200 | 2380506000 | 44050 | 44050 | 44050 | 44000 | 268 |
| 572 | 20240809 | 102100 | 2368702250 | 44050 | 44050 | 44150 | 44050 | 114 |
| 573 | 20240809 | 102000 | 2363677050 | 44050 | 44000 | 44050 | 44000 | 368 |
| 574 | 20240809 | 101900 | 2347466900 | 44000 | 44100 | 44100 | 44000 | 1425 |
| 575 | 20240809 | 101800 | 2284714550 | 44050 | 44100 | 44100 | 44050 | 24 |
| 576 | 20240809 | 101700 | 2283656350 | 44100 | 44100 | 44150 | 44100 | 50 |
| 577 | 20240809 | 101600 | 2281450600 | 44100 | 44100 | 44100 | 44100 | 31 |
| 578 | 20240809 | 101500 | 2280083500 | 44050 | 44100 | 44100 | 44050 | 134 |
| 579 | 20240809 | 101400 | 2274178050 | 44050 | 44050 | 44100 | 44050 | 414 |
| 580 | 20240809 | 101300 | 2255941300 | 44050 | 44050 | 44050 | 44000 | 678 |
| 581 | 20240809 | 101200 | 2226077000 | 44100 | 44100 | 44100 | 44050 | 263 |
| 582 | 20240809 | 101100 | 2214480400 | 44150 | 44100 | 44150 | 44100 | 17 |
| 583 | 20240809 | 101000 | 2213730000 | 44100 | 44200 | 44200 | 44100 | 51 |
| 584 | 20240809 | 100900 | 2211476650 | 44200 | 44150 | 44200 | 44100 | 83 |
| 585 | 20240809 | 100800 | 2207813800 | 44150 | 44150 | 44200 | 44150 | 266 |
| 586 | 20240809 | 100700 | 2196060250 | 44150 | 44150 | 44200 | 44150 | 7 |
| 587 | 20240809 | 100600 | 2195751050 | 44150 | 44100 | 44150 | 44100 | 88 |
| 588 | 20240809 | 100500 | 2191865900 | 44150 | 44150 | 44200 | 44150 | 72 |
| 589 | 20240809 | 100400 | 2188687000 | 44100 | 44100 | 44150 | 44100 | 67 |
| 590 | 20240809 | 100300 | 2185731000 | 44150 | 44100 | 44150 | 44100 | 65 |
| 591 | 20240809 | 100200 | 2182864400 | 44150 | 44000 | 44200 | 44000 | 420 |
| 592 | 20240809 | 100100 | 2164326000 | 44050 | 44050 | 44050 | 43950 | 742 |
| 593 | 20240809 | 100000 | 2131676400 | 44100 | 44050 | 44100 | 44050 | 1940 |
| 594 | 20240809 | 095900 | 2046176500 | 44100 | 44100 | 44150 | 44050 | 243 |
| 595 | 20240809 | 095800 | 2035465150 | 44100 | 44100 | 44100 | 44100 | 53 |
| 596 | 20240809 | 095700 | 2033127850 | 44150 | 44100 | 44150 | 44050 | 140 |
| 597 | 20240809 | 095600 | 2026959650 | 44100 | 44150 | 44150 | 44100 | 279 |
| 598 | 20240809 | 095500 | 2014649300 | 44150 | 44150 | 44150 | 44100 | 48 |
| 599 | 20240809 | 095400 | 2012531650 | 44150 | 44100 | 44200 | 44100 | 238 |
| 600 | 20240809 | 095300 | 2002026100 | 44100 | 44150 | 44150 | 44100 | 16 |
| 601 | 20240809 | 095200 | 2001320400 | 44150 | 44050 | 44150 | 44050 | 374 |
| 602 | 20240809 | 095100 | 1984829300 | 44000 | 44000 | 44050 | 44000 | 198 |
| 603 | 20240809 | 095000 | 1976116400 | 44050 | 44050 | 44050 | 44050 | 17 |
| 604 | 20240809 | 094900 | 1975367550 | 44050 | 44000 | 44050 | 44000 | 152 |
| 605 | 20240809 | 094800 | 1968676100 | 44000 | 44000 | 44000 | 44000 | 94 |
| 606 | 20240809 | 094700 | 1964540100 | 43950 | 43950 | 43950 | 43950 | 350 |
| 607 | 20240809 | 094600 | 1949157600 | 43950 | 43950 | 44000 | 43900 | 225 |
| 608 | 20240809 | 094500 | 1939268600 | 43950 | 44000 | 44000 | 43900 | 3127 |
| 609 | 20240809 | 094400 | 1801944400 | 44000 | 44000 | 44000 | 43950 | 373 |
| 610 | 20240809 | 094300 | 1785538650 | 44000 | 44000 | 44000 | 43950 | 287 |
| 611 | 20240809 | 094200 | 1772917600 | 44000 | 44150 | 44200 | 43950 | 6886 |
| 612 | 20240809 | 094100 | 1469395800 | 44200 | 44200 | 44200 | 44150 | 47 |
| 613 | 20240809 | 094000 | 1467318900 | 44150 | 44200 | 44200 | 44150 | 90 |
| 614 | 20240809 | 093900 | 1463344600 | 44200 | 44250 | 44250 | 44150 | 181 |
| 615 | 20240809 | 093800 | 1455346900 | 44150 | 44250 | 44250 | 44150 | 98 |
| 616 | 20240809 | 093700 | 1451020100 | 44250 | 44200 | 44250 | 44200 | 459 |
| 617 | 20240809 | 093600 | 1430731300 | 44200 | 44150 | 44250 | 44150 | 249 |
| 618 | 20240809 | 093500 | 1419725750 | 44150 | 44250 | 44250 | 44150 | 349 |
| 619 | 20240809 | 093400 | 1404313500 | 44150 | 44150 | 44150 | 44150 | 86 |
| 620 | 20240809 | 093300 | 1400516600 | 44200 | 44250 | 44250 | 44200 | 182 |
| 621 | 20240809 | 093200 | 1392470150 | 44250 | 44250 | 44350 | 44250 | 147 |
| 622 | 20240809 | 093100 | 1385965300 | 44250 | 44400 | 44400 | 44250 | 342 |
| 623 | 20240809 | 093000 | 1370817100 | 44350 | 44300 | 44350 | 44300 | 46 |
| 624 | 20240809 | 092900 | 1368779250 | 44250 | 44450 | 44450 | 44250 | 37 |
| 625 | 20240809 | 092800 | 1367140200 | 44450 | 44300 | 44450 | 44250 | 565 |
| 626 | 20240809 | 092700 | 1342096250 | 44350 | 44300 | 44350 | 44300 | 22 |
| 627 | 20240809 | 092600 | 1341120600 | 44300 | 44350 | 44450 | 44300 | 375 |
| 628 | 20240809 | 092500 | 1324504350 | 44400 | 44550 | 44550 | 44400 | 682 |
| 629 | 20240809 | 092400 | 1294190350 | 44550 | 44500 | 44550 | 44500 | 141 |
| 630 | 20240809 | 092300 | 1287915000 | 44500 | 44400 | 44550 | 44400 | 1155 |
| 631 | 20240809 | 092200 | 1236558150 | 44400 | 44350 | 44400 | 44350 | 659 |
| 632 | 20240809 | 092100 | 1207313900 | 44400 | 44200 | 44400 | 44200 | 2417 |
| 633 | 20240809 | 092000 | 1100197850 | 44200 | 44100 | 44200 | 44100 | 567 |
| 634 | 20240809 | 091900 | 1075184350 | 44100 | 44050 | 44100 | 44050 | 494 |
| 635 | 20240809 | 091800 | 1053423500 | 44000 | 44200 | 44250 | 44000 | 988 |
| 636 | 20240809 | 091700 | 1009869900 | 44150 | 44150 | 44200 | 44150 | 488 |
| 637 | 20240809 | 091600 | 988318000 | 44150 | 44150 | 44150 | 44100 | 176 |
| 638 | 20240809 | 091500 | 980553900 | 44150 | 44200 | 44200 | 44150 | 207 |
| 639 | 20240809 | 091400 | 971411450 | 44150 | 44250 | 44250 | 44150 | 151 |
| 640 | 20240809 | 091300 | 964739850 | 44200 | 44200 | 44200 | 44200 | 416 |
| 641 | 20240809 | 091200 | 946352650 | 44150 | 44200 | 44200 | 44150 | 21 |
| 642 | 20240809 | 091100 | 945425000 | 44150 | 44250 | 44250 | 44150 | 487 |
| 643 | 20240809 | 091000 | 923898600 | 44250 | 44300 | 44350 | 44250 | 892 |
| 644 | 20240809 | 090900 | 884425700 | 44350 | 44350 | 44350 | 44300 | 369 |
| 645 | 20240809 | 090800 | 868066300 | 44300 | 44300 | 44300 | 44300 | 270 |
| 646 | 20240809 | 090700 | 856105300 | 44300 | 44250 | 44300 | 44250 | 142 |
| 647 | 20240809 | 090600 | 849820000 | 44250 | 44050 | 44300 | 44050 | 613 |
| 648 | 20240809 | 090500 | 822743150 | 44000 | 44000 | 44000 | 44000 | 459 |
| 649 | 20240809 | 090400 | 802547150 | 44000 | 43950 | 44000 | 43950 | 729 |
| 650 | 20240809 | 090300 | 770483250 | 43950 | 44050 | 44050 | 43900 | 2943 |
| 651 | 20240809 | 090200 | 641086050 | 44050 | 43950 | 44150 | 43950 | 1440 |
| 652 | 20240809 | 090100 | 577616350 | 44000 | 44150 | 44150 | 43900 | 4403 |
| 653 | 20240809 | 090000 | 383715450 | 44100 | 44350 | 44400 | 44100 | 8515 |