36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240809 | 195400 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 4727 |
| 3 | 20240809 | 195300 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 4 | 20240809 | 195200 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 5 | 20240809 | 195100 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 6 | 20240809 | 195000 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 7 | 20240809 | 194900 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 8 | 20240809 | 194800 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 9 | 20240809 | 194700 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 10 | 20240809 | 194600 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 11 | 20240809 | 194500 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 12 | 20240809 | 194400 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 13 | 20240809 | 194300 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 14 | 20240809 | 194200 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 15 | 20240809 | 194100 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 16 | 20240809 | 194000 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 17 | 20240809 | 193900 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 18 | 20240809 | 193800 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 19 | 20240809 | 193700 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 20 | 20240809 | 193600 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 21 | 20240809 | 193500 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 22 | 20240809 | 193400 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 23 | 20240809 | 193300 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 24 | 20240809 | 193200 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 25 | 20240809 | 193100 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 26 | 20240809 | 193000 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 27 | 20240809 | 192900 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 28 | 20240809 | 192800 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 29 | 20240809 | 192700 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 30 | 20240809 | 192600 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 31 | 20240809 | 192500 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 32 | 20240809 | 192400 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 4727 |
| 33 | 20240809 | 192300 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 34 | 20240809 | 192200 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 35 | 20240809 | 192100 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 36 | 20240809 | 192000 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 37 | 20240809 | 191900 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 38 | 20240809 | 191800 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 39 | 20240809 | 191700 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 40 | 20240809 | 191600 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 41 | 20240809 | 191500 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 42 | 20240809 | 191400 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 43 | 20240809 | 191300 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 44 | 20240809 | 191200 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 45 | 20240809 | 191100 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 46 | 20240809 | 191000 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 47 | 20240809 | 190900 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 48 | 20240809 | 190800 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 49 | 20240809 | 190700 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 50 | 20240809 | 190600 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 51 | 20240809 | 190500 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 52 | 20240809 | 190400 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 53 | 20240809 | 190300 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 54 | 20240809 | 190200 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 55 | 20240809 | 190100 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 56 | 20240809 | 190000 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 57 | 20240809 | 185900 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 58 | 20240809 | 185800 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 59 | 20240809 | 185700 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 60 | 20240809 | 185600 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 61 | 20240809 | 185500 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 62 | 20240809 | 185400 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 4727 |
| 63 | 20240809 | 185300 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 64 | 20240809 | 185200 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 65 | 20240809 | 185100 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 66 | 20240809 | 185000 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 67 | 20240809 | 184900 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 68 | 20240809 | 184800 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 69 | 20240809 | 184700 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 70 | 20240809 | 184600 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 71 | 20240809 | 184500 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 72 | 20240809 | 184400 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 73 | 20240809 | 184300 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 74 | 20240809 | 184200 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 75 | 20240809 | 184100 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 76 | 20240809 | 184000 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 77 | 20240809 | 183900 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 78 | 20240809 | 183800 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 79 | 20240809 | 183700 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 80 | 20240809 | 183600 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 81 | 20240809 | 183500 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 82 | 20240809 | 183400 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 83 | 20240809 | 183300 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 84 | 20240809 | 183200 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 85 | 20240809 | 183100 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 86 | 20240809 | 183000 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 87 | 20240809 | 182900 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 88 | 20240809 | 182800 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 89 | 20240809 | 182700 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 90 | 20240809 | 182600 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 91 | 20240809 | 182500 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 92 | 20240809 | 182400 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 4727 |
| 93 | 20240809 | 182300 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 94 | 20240809 | 182200 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 95 | 20240809 | 182100 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 96 | 20240809 | 182000 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 97 | 20240809 | 181900 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 98 | 20240809 | 181800 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 99 | 20240809 | 181700 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 100 | 20240809 | 181600 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 101 | 20240809 | 181500 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 102 | 20240809 | 181400 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 103 | 20240809 | 181300 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 104 | 20240809 | 181200 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 105 | 20240809 | 181100 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 106 | 20240809 | 181000 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 107 | 20240809 | 180900 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 108 | 20240809 | 180800 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 109 | 20240809 | 180700 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 110 | 20240809 | 180600 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 111 | 20240809 | 180500 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 112 | 20240809 | 180400 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 113 | 20240809 | 180300 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 114 | 20240809 | 180200 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 115 | 20240809 | 180100 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 116 | 20240809 | 180000 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 117 | 20240809 | 175900 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 118 | 20240809 | 175800 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 119 | 20240809 | 175700 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 120 | 20240809 | 175600 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 121 | 20240809 | 175500 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 122 | 20240809 | 175400 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 4727 |
| 123 | 20240809 | 175300 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 124 | 20240809 | 175200 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 125 | 20240809 | 175100 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 126 | 20240809 | 175000 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 127 | 20240809 | 174900 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 128 | 20240809 | 174800 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 129 | 20240809 | 174700 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 130 | 20240809 | 174600 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 131 | 20240809 | 174500 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 132 | 20240809 | 174400 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 133 | 20240809 | 174300 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 134 | 20240809 | 174200 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 135 | 20240809 | 174100 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 136 | 20240809 | 174000 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 137 | 20240809 | 173900 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 138 | 20240809 | 173800 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 139 | 20240809 | 173700 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 140 | 20240809 | 173600 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 141 | 20240809 | 173500 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 142 | 20240809 | 173400 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 143 | 20240809 | 173300 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 144 | 20240809 | 173200 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 145 | 20240809 | 173100 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 146 | 20240809 | 173000 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 147 | 20240809 | 172900 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 148 | 20240809 | 172800 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 149 | 20240809 | 172700 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 150 | 20240809 | 172600 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 151 | 20240809 | 172500 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 152 | 20240809 | 172400 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 4727 |
| 153 | 20240809 | 172300 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 154 | 20240809 | 172200 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 155 | 20240809 | 172100 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 156 | 20240809 | 172000 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 157 | 20240809 | 171900 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 158 | 20240809 | 171800 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 159 | 20240809 | 171700 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 160 | 20240809 | 171600 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 161 | 20240809 | 171500 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 162 | 20240809 | 171400 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 163 | 20240809 | 171300 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 164 | 20240809 | 171200 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 165 | 20240809 | 171100 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 166 | 20240809 | 171000 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 167 | 20240809 | 170900 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 168 | 20240809 | 170800 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 169 | 20240809 | 170700 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 170 | 20240809 | 170600 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 171 | 20240809 | 170500 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 172 | 20240809 | 170400 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 173 | 20240809 | 170300 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 174 | 20240809 | 170200 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 175 | 20240809 | 170100 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 176 | 20240809 | 170000 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 177 | 20240809 | 165900 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 178 | 20240809 | 165800 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 179 | 20240809 | 165700 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 180 | 20240809 | 165600 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 181 | 20240809 | 165500 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 182 | 20240809 | 165400 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 4727 |
| 183 | 20240809 | 165300 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 184 | 20240809 | 165200 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 185 | 20240809 | 165100 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 186 | 20240809 | 165000 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 187 | 20240809 | 164900 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 188 | 20240809 | 164800 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 189 | 20240809 | 164700 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 190 | 20240809 | 164600 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 191 | 20240809 | 164500 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 192 | 20240809 | 164400 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 193 | 20240809 | 164300 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 194 | 20240809 | 164200 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 195 | 20240809 | 164100 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 196 | 20240809 | 164000 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 197 | 20240809 | 163900 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 198 | 20240809 | 163800 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 199 | 20240809 | 163700 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 200 | 20240809 | 163600 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 201 | 20240809 | 163500 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 202 | 20240809 | 163400 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 203 | 20240809 | 163300 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 204 | 20240809 | 163200 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 205 | 20240809 | 163100 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 206 | 20240809 | 163000 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 207 | 20240809 | 162900 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 208 | 20240809 | 162800 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 209 | 20240809 | 162700 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 210 | 20240809 | 162600 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 211 | 20240809 | 162500 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 212 | 20240809 | 162400 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 4727 |
| 213 | 20240809 | 162300 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 214 | 20240809 | 162200 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 215 | 20240809 | 162100 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 216 | 20240809 | 162000 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 217 | 20240809 | 161900 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 218 | 20240809 | 161800 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 219 | 20240809 | 161700 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 220 | 20240809 | 161600 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 221 | 20240809 | 161500 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 222 | 20240809 | 161400 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 223 | 20240809 | 161300 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 224 | 20240809 | 161200 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 225 | 20240809 | 161100 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 226 | 20240809 | 161000 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 227 | 20240809 | 160900 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 228 | 20240809 | 160800 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 229 | 20240809 | 160700 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 230 | 20240809 | 160600 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 231 | 20240809 | 160500 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 232 | 20240809 | 160400 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 233 | 20240809 | 160300 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 234 | 20240809 | 160200 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 235 | 20240809 | 160100 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 236 | 20240809 | 160000 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 237 | 20240809 | 155900 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 238 | 20240809 | 155800 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 239 | 20240809 | 155700 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 240 | 20240809 | 155600 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 241 | 20240809 | 155500 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 242 | 20240809 | 155400 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 4727 |
| 243 | 20240809 | 155300 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 244 | 20240809 | 155200 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 245 | 20240809 | 155100 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 246 | 20240809 | 155000 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 247 | 20240809 | 154900 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 248 | 20240809 | 154800 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 249 | 20240809 | 154700 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 250 | 20240809 | 154600 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 251 | 20240809 | 154500 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 252 | 20240809 | 154400 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 253 | 20240809 | 154300 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 254 | 20240809 | 154200 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 255 | 20240809 | 154100 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 256 | 20240809 | 154000 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 257 | 20240809 | 153900 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 258 | 20240809 | 153800 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 259 | 20240809 | 153700 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 260 | 20240809 | 153600 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 261 | 20240809 | 153500 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 262 | 20240809 | 153400 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 263 | 20240809 | 153300 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 264 | 20240809 | 153200 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 265 | 20240809 | 153100 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 0 |
| 266 | 20240809 | 153000 | 17311699800 | 43450 | 43450 | 43450 | 43450 | 4727 |
| 267 | 20240809 | 152900 | 17106311650 | 43250 | 43250 | 43250 | 43250 | 0 |
| 268 | 20240809 | 152800 | 17106311650 | 43250 | 43250 | 43250 | 43250 | 0 |
| 269 | 20240809 | 152700 | 17106311650 | 43250 | 43250 | 43250 | 43250 | 0 |
| 270 | 20240809 | 152600 | 17106311650 | 43250 | 43250 | 43250 | 43250 | 0 |
| 271 | 20240809 | 152500 | 17106311650 | 43250 | 43250 | 43250 | 43250 | 0 |
| 272 | 20240809 | 152400 | 17106311650 | 43250 | 43250 | 43250 | 43250 | 0 |
| 273 | 20240809 | 152300 | 17106311650 | 43250 | 43250 | 43250 | 43250 | 0 |
| 274 | 20240809 | 152200 | 17106311650 | 43250 | 43250 | 43250 | 43250 | 0 |
| 275 | 20240809 | 152100 | 17106311650 | 43250 | 43250 | 43250 | 43250 | 0 |
| 276 | 20240809 | 152000 | 17106311650 | 43250 | 43250 | 43250 | 43250 | 0 |
| 277 | 20240809 | 151900 | 17106311650 | 43250 | 43150 | 43250 | 43050 | 549 |
| 278 | 20240809 | 151800 | 17082639650 | 43100 | 43150 | 43250 | 43100 | 199 |
| 279 | 20240809 | 151700 | 17074061550 | 43150 | 43150 | 43200 | 43100 | 310 |
| 280 | 20240809 | 151600 | 17060675400 | 43100 | 43200 | 43250 | 43100 | 593 |
| 281 | 20240809 | 151500 | 17035079850 | 43250 | 43200 | 43250 | 43200 | 170 |
| 282 | 20240809 | 151400 | 17027734450 | 43200 | 43200 | 43250 | 43200 | 191 |
| 283 | 20240809 | 151300 | 17019479350 | 43200 | 43300 | 43350 | 43200 | 247 |
| 284 | 20240809 | 151200 | 17008795950 | 43300 | 43400 | 43400 | 43300 | 168 |
| 285 | 20240809 | 151100 | 17001519350 | 43450 | 43250 | 43450 | 43250 | 904 |
| 286 | 20240809 | 151000 | 16962287500 | 43300 | 43300 | 43300 | 43250 | 326 |
| 287 | 20240809 | 150900 | 16948183950 | 43250 | 43300 | 43350 | 43250 | 255 |
| 288 | 20240809 | 150800 | 16937146200 | 43300 | 43300 | 43350 | 43300 | 155 |
| 289 | 20240809 | 150700 | 16930434450 | 43350 | 43300 | 43450 | 43250 | 428 |
| 290 | 20240809 | 150600 | 16911878850 | 43250 | 43300 | 43300 | 43250 | 394 |
| 291 | 20240809 | 150500 | 16894835600 | 43300 | 43250 | 43300 | 43250 | 258 |
| 292 | 20240809 | 150400 | 16883676200 | 43250 | 43350 | 43350 | 43250 | 378 |
| 293 | 20240809 | 150300 | 16867310800 | 43300 | 43300 | 43350 | 43300 | 277 |
| 294 | 20240809 | 150200 | 16855313600 | 43350 | 43300 | 43350 | 43300 | 175 |
| 295 | 20240809 | 150100 | 16847735700 | 43300 | 43500 | 43500 | 43300 | 1264 |
| 296 | 20240809 | 150000 | 16792890650 | 43500 | 43550 | 43550 | 43450 | 987 |
| 297 | 20240809 | 145900 | 16749984400 | 43500 | 43550 | 43550 | 43500 | 261 |
| 298 | 20240809 | 145800 | 16738626750 | 43550 | 43550 | 43650 | 43550 | 322 |
| 299 | 20240809 | 145700 | 16724601400 | 43500 | 43500 | 43550 | 43450 | 994 |
| 300 | 20240809 | 145600 | 16681376000 | 43550 | 43500 | 43550 | 43500 | 256 |
| 301 | 20240809 | 145500 | 16670238100 | 43500 | 43500 | 43550 | 43500 | 248 |
| 302 | 20240809 | 145400 | 16659444850 | 43500 | 43500 | 43550 | 43450 | 286 |
| 303 | 20240809 | 145300 | 16647002200 | 43450 | 43500 | 43550 | 43450 | 398 |
| 304 | 20240809 | 145200 | 16629686950 | 43550 | 43500 | 43550 | 43500 | 202 |
| 305 | 20240809 | 145100 | 16620898000 | 43500 | 43550 | 43600 | 43500 | 1264 |
| 306 | 20240809 | 145000 | 16565891300 | 43550 | 43550 | 43600 | 43500 | 356 |
| 307 | 20240809 | 144900 | 16550383450 | 43550 | 43600 | 43650 | 43550 | 380 |
| 308 | 20240809 | 144800 | 16533821050 | 43500 | 43550 | 43600 | 43500 | 624 |
| 309 | 20240809 | 144700 | 16506643100 | 43550 | 43700 | 43700 | 43500 | 344 |
| 310 | 20240809 | 144600 | 16491646150 | 43700 | 43700 | 43700 | 43650 | 740 |
| 311 | 20240809 | 144500 | 16459314650 | 43650 | 43550 | 43700 | 43500 | 1403 |
| 312 | 20240809 | 144400 | 16398173050 | 43600 | 43550 | 43650 | 43500 | 1288 |
| 313 | 20240809 | 144300 | 16341993000 | 43500 | 43550 | 43600 | 43500 | 758 |
| 314 | 20240809 | 144200 | 16308995800 | 43550 | 43600 | 43650 | 43550 | 1908 |
| 315 | 20240809 | 144100 | 16225854600 | 43600 | 43700 | 43700 | 43600 | 652 |
| 316 | 20240809 | 144000 | 16197376550 | 43700 | 43700 | 43750 | 43700 | 395 |
| 317 | 20240809 | 143900 | 16180105300 | 43750 | 43600 | 43850 | 43600 | 859 |
| 318 | 20240809 | 143800 | 16142544100 | 43600 | 43800 | 43800 | 43600 | 410 |
| 319 | 20240809 | 143700 | 16124626150 | 43750 | 43750 | 43800 | 43650 | 1112 |
| 320 | 20240809 | 143600 | 16076017400 | 43650 | 43650 | 43700 | 43650 | 969 |
| 321 | 20240809 | 143500 | 16033716750 | 43650 | 43700 | 43750 | 43650 | 466 |
| 322 | 20240809 | 143400 | 16013354700 | 43650 | 43700 | 43700 | 43650 | 244 |
| 323 | 20240809 | 143300 | 16002701250 | 43700 | 43650 | 43750 | 43650 | 494 |
| 324 | 20240809 | 143200 | 15981114000 | 43650 | 43700 | 43750 | 43600 | 611 |
| 325 | 20240809 | 143100 | 15954412550 | 43650 | 43650 | 43800 | 43650 | 369 |
| 326 | 20240809 | 143000 | 15938284850 | 43650 | 43750 | 43750 | 43600 | 985 |
| 327 | 20240809 | 142900 | 15895266800 | 43750 | 43700 | 43850 | 43700 | 449 |
| 328 | 20240809 | 142800 | 15875630600 | 43750 | 43650 | 43750 | 43600 | 634 |
| 329 | 20240809 | 142700 | 15847940100 | 43650 | 43650 | 43750 | 43650 | 378 |
| 330 | 20240809 | 142600 | 15831430500 | 43650 | 43700 | 43750 | 43650 | 894 |
| 331 | 20240809 | 142500 | 15792395900 | 43750 | 43750 | 43750 | 43700 | 366 |
| 332 | 20240809 | 142400 | 15776396800 | 43850 | 43750 | 43850 | 43700 | 545 |
| 333 | 20240809 | 142300 | 15752540850 | 43750 | 43750 | 43800 | 43700 | 274 |
| 334 | 20240809 | 142200 | 15740552550 | 43750 | 43750 | 43800 | 43700 | 359 |
| 335 | 20240809 | 142100 | 15724842100 | 43750 | 43800 | 43800 | 43700 | 980 |
| 336 | 20240809 | 142000 | 15681973550 | 43800 | 43800 | 43850 | 43750 | 326 |
| 337 | 20240809 | 141900 | 15667693150 | 43800 | 43650 | 43800 | 43650 | 457 |
| 338 | 20240809 | 141800 | 15647700550 | 43650 | 43700 | 43750 | 43650 | 259 |
| 339 | 20240809 | 141700 | 15636386400 | 43700 | 43750 | 43800 | 43700 | 294 |
| 340 | 20240809 | 141600 | 15623528550 | 43750 | 43700 | 43800 | 43700 | 307 |
| 341 | 20240809 | 141500 | 15610106700 | 43750 | 43750 | 43800 | 43700 | 909 |
| 342 | 20240809 | 141400 | 15570354550 | 43750 | 43850 | 43900 | 43750 | 451 |
| 343 | 20240809 | 141300 | 15550592500 | 43850 | 43750 | 43900 | 43750 | 327 |
| 344 | 20240809 | 141200 | 15536260450 | 43750 | 43800 | 43800 | 43700 | 953 |
| 345 | 20240809 | 141100 | 15494576500 | 43800 | 43800 | 43900 | 43800 | 332 |
| 346 | 20240809 | 141000 | 15480023850 | 43850 | 43700 | 43900 | 43700 | 745 |
| 347 | 20240809 | 140900 | 15447417350 | 43700 | 43750 | 43850 | 43700 | 1312 |
| 348 | 20240809 | 140800 | 15390049600 | 43950 | 43700 | 43950 | 43700 | 371 |
| 349 | 20240809 | 140700 | 15373805250 | 43700 | 43550 | 43750 | 43500 | 1029 |
| 350 | 20240809 | 140600 | 15328919950 | 43500 | 43500 | 43600 | 43450 | 1246 |
| 351 | 20240809 | 140500 | 15274710550 | 43500 | 43400 | 43550 | 43400 | 437 |
| 352 | 20240809 | 140400 | 15255713500 | 43450 | 43500 | 43600 | 43400 | 867 |
| 353 | 20240809 | 140300 | 15218002550 | 43500 | 43550 | 43700 | 43500 | 3388 |
| 354 | 20240809 | 140200 | 15070466700 | 43650 | 43600 | 43650 | 43550 | 2041 |
| 355 | 20240809 | 140100 | 14981472750 | 43700 | 43700 | 43750 | 43650 | 995 |
| 356 | 20240809 | 140000 | 14938011500 | 43700 | 43750 | 43750 | 43650 | 2300 |
| 357 | 20240809 | 135900 | 14837490100 | 43750 | 43750 | 43850 | 43700 | 936 |
| 358 | 20240809 | 135800 | 14796524600 | 43800 | 43800 | 43800 | 43750 | 470 |
| 359 | 20240809 | 135700 | 14775952050 | 43750 | 43850 | 43850 | 43750 | 1648 |
| 360 | 20240809 | 135600 | 14703790300 | 43800 | 43800 | 43850 | 43800 | 222 |
| 361 | 20240809 | 135500 | 14694063050 | 43900 | 43950 | 43950 | 43800 | 480 |
| 362 | 20240809 | 135400 | 14673000100 | 43900 | 43950 | 44000 | 43900 | 268 |
| 363 | 20240809 | 135300 | 14661224050 | 43950 | 44000 | 44050 | 43950 | 460 |
| 364 | 20240809 | 135200 | 14640986350 | 44050 | 44000 | 44050 | 44000 | 151 |
| 365 | 20240809 | 135100 | 14634337350 | 44000 | 44000 | 44050 | 43950 | 1058 |
| 366 | 20240809 | 135000 | 14587787950 | 44050 | 44000 | 44050 | 43950 | 2063 |
| 367 | 20240809 | 134900 | 14497010100 | 44050 | 44050 | 44050 | 44000 | 655 |
| 368 | 20240809 | 134800 | 14468160800 | 44000 | 44000 | 44050 | 44000 | 254 |
| 369 | 20240809 | 134700 | 14456980800 | 44000 | 44000 | 44100 | 44000 | 318 |
| 370 | 20240809 | 134600 | 14442975100 | 43950 | 43950 | 44000 | 43900 | 502 |
| 371 | 20240809 | 134500 | 14420892500 | 44000 | 44050 | 44050 | 43950 | 929 |
| 372 | 20240809 | 134400 | 14380040750 | 44100 | 44000 | 44100 | 44000 | 697 |
| 373 | 20240809 | 134300 | 14349356950 | 44000 | 44050 | 44100 | 44000 | 261 |
| 374 | 20240809 | 134200 | 14337862650 | 44050 | 44000 | 44100 | 44000 | 389 |
| 375 | 20240809 | 134100 | 14320726600 | 44000 | 44050 | 44100 | 44000 | 272 |
| 376 | 20240809 | 134000 | 14308743500 | 44100 | 44050 | 44100 | 44000 | 469 |
| 377 | 20240809 | 133900 | 14288079550 | 44100 | 44050 | 44100 | 44050 | 132 |
| 378 | 20240809 | 133800 | 14282261450 | 44050 | 44000 | 44100 | 44000 | 344 |
| 379 | 20240809 | 133700 | 14267105700 | 44100 | 44000 | 44100 | 44000 | 341 |
| 380 | 20240809 | 133600 | 14252089800 | 44000 | 44050 | 44050 | 44000 | 85 |
| 381 | 20240809 | 133500 | 14248349550 | 44000 | 44000 | 44100 | 44000 | 381 |
| 382 | 20240809 | 133400 | 14231562750 | 44000 | 44000 | 44000 | 44000 | 93 |
| 383 | 20240809 | 133300 | 14227470750 | 44050 | 44050 | 44100 | 44000 | 250 |
| 384 | 20240809 | 133200 | 14216454650 | 44050 | 44050 | 44050 | 44000 | 174 |
| 385 | 20240809 | 133100 | 14208791900 | 44050 | 44000 | 44100 | 44000 | 324 |
| 386 | 20240809 | 133000 | 14194514150 | 44000 | 44050 | 44100 | 44000 | 276 |
| 387 | 20240809 | 132900 | 14182360300 | 44100 | 44050 | 44100 | 44050 | 453 |
| 388 | 20240809 | 132800 | 14162394100 | 44050 | 44050 | 44100 | 44050 | 191 |
| 389 | 20240809 | 132700 | 14153979100 | 44100 | 44050 | 44100 | 44050 | 145 |
| 390 | 20240809 | 132600 | 14147591600 | 44000 | 44000 | 44050 | 44000 | 937 |
| 391 | 20240809 | 132500 | 14106355200 | 44000 | 44050 | 44100 | 44000 | 185 |
| 392 | 20240809 | 132400 | 14098212700 | 44050 | 44000 | 44100 | 44000 | 682 |
| 393 | 20240809 | 132300 | 14068170350 | 44000 | 44000 | 44000 | 44000 | 191 |
| 394 | 20240809 | 132200 | 14059766350 | 44000 | 44050 | 44150 | 44000 | 202 |
| 395 | 20240809 | 132100 | 14050866450 | 44050 | 44000 | 44100 | 44000 | 378 |
| 396 | 20240809 | 132000 | 14034205850 | 44000 | 44000 | 44150 | 44000 | 176 |
| 397 | 20240809 | 131900 | 14026448500 | 44000 | 44100 | 44150 | 44000 | 314 |
| 398 | 20240809 | 131800 | 14012611650 | 44100 | 44050 | 44100 | 44050 | 100 |
| 399 | 20240809 | 131700 | 14008205800 | 44150 | 44050 | 44150 | 44000 | 182 |
| 400 | 20240809 | 131600 | 14000183400 | 44050 | 44100 | 44100 | 44050 | 304 |
| 401 | 20240809 | 131500 | 13986781700 | 44050 | 44050 | 44150 | 44050 | 141 |
| 402 | 20240809 | 131400 | 13980562500 | 44050 | 44050 | 44100 | 44050 | 524 |
| 403 | 20240809 | 131300 | 13957461650 | 44150 | 44000 | 44150 | 44000 | 302 |
| 404 | 20240809 | 131200 | 13944162150 | 44050 | 44000 | 44050 | 44000 | 1656 |
| 405 | 20240809 | 131100 | 13871297050 | 44000 | 44050 | 44100 | 43950 | 1206 |
| 406 | 20240809 | 131000 | 13818229300 | 44000 | 44000 | 44050 | 44000 | 401 |
| 407 | 20240809 | 130900 | 13800571450 | 44050 | 44000 | 44050 | 44000 | 981 |
| 408 | 20240809 | 130800 | 13757399200 | 44000 | 44050 | 44050 | 44000 | 149 |
| 409 | 20240809 | 130700 | 13750839050 | 44050 | 44000 | 44100 | 44000 | 240 |
| 410 | 20240809 | 130600 | 13740267450 | 44050 | 44050 | 44050 | 44000 | 449 |
| 411 | 20240809 | 130500 | 13720494600 | 44050 | 44000 | 44100 | 44000 | 184 |
| 412 | 20240809 | 130400 | 13712389850 | 44100 | 44050 | 44100 | 44000 | 187 |
| 413 | 20240809 | 130300 | 13704148650 | 44100 | 44100 | 44150 | 44000 | 904 |
| 414 | 20240809 | 130200 | 13664317200 | 44100 | 44100 | 44150 | 44050 | 172 |
| 415 | 20240809 | 130100 | 13656733700 | 44050 | 44200 | 44200 | 44050 | 608 |
| 416 | 20240809 | 130000 | 13629872700 | 44200 | 44250 | 44250 | 44200 | 191 |
| 417 | 20240809 | 125900 | 13621423950 | 44200 | 44200 | 44250 | 44200 | 160 |
| 418 | 20240809 | 125800 | 13614349550 | 44200 | 44200 | 44250 | 44200 | 368 |
| 419 | 20240809 | 125700 | 13598083900 | 44150 | 44200 | 44200 | 44150 | 158 |
| 420 | 20240809 | 125600 | 13591103600 | 44200 | 44100 | 44200 | 44100 | 293 |
| 421 | 20240809 | 125500 | 13578166800 | 44150 | 44100 | 44150 | 44100 | 268 |
| 422 | 20240809 | 125400 | 13566338450 | 44100 | 43950 | 44150 | 43950 | 1968 |
| 423 | 20240809 | 125300 | 13479635600 | 44000 | 43950 | 44000 | 43950 | 381 |
| 424 | 20240809 | 125200 | 13462884650 | 43950 | 43950 | 43950 | 43950 | 181 |
| 425 | 20240809 | 125100 | 13454929700 | 43950 | 43950 | 44000 | 43950 | 405 |
| 426 | 20240809 | 125000 | 13437121000 | 43950 | 43950 | 43950 | 43950 | 82 |
| 427 | 20240809 | 124900 | 13433517100 | 43950 | 43900 | 44000 | 43850 | 364 |
| 428 | 20240809 | 124800 | 13417520250 | 43850 | 43850 | 43900 | 43800 | 328 |
| 429 | 20240809 | 124700 | 13403134500 | 43850 | 43850 | 43900 | 43850 | 156 |
| 430 | 20240809 | 124600 | 13396293400 | 43850 | 43900 | 43950 | 43850 | 312 |
| 431 | 20240809 | 124500 | 13382594100 | 43850 | 43850 | 43900 | 43850 | 282 |
| 432 | 20240809 | 124400 | 13370228150 | 43950 | 43900 | 43950 | 43850 | 294 |
| 433 | 20240809 | 124300 | 13357320400 | 43950 | 43900 | 43950 | 43900 | 187 |
| 434 | 20240809 | 124200 | 13349107800 | 43900 | 43900 | 44000 | 43900 | 314 |
| 435 | 20240809 | 124100 | 13335313600 | 43900 | 43950 | 43950 | 43850 | 477 |
| 436 | 20240809 | 124000 | 13314363450 | 43950 | 43900 | 43950 | 43850 | 249 |
| 437 | 20240809 | 123900 | 13303430250 | 43850 | 43850 | 43900 | 43850 | 165 |
| 438 | 20240809 | 123800 | 13296193500 | 43850 | 43900 | 44000 | 43850 | 292 |
| 439 | 20240809 | 123700 | 13283377600 | 43850 | 43850 | 43900 | 43850 | 119 |
| 440 | 20240809 | 123600 | 13278157800 | 43850 | 43950 | 43950 | 43850 | 345 |
| 441 | 20240809 | 123500 | 13263004500 | 43950 | 43850 | 43950 | 43850 | 302 |
| 442 | 20240809 | 123400 | 13249739850 | 43850 | 43900 | 43950 | 43850 | 482 |
| 443 | 20240809 | 123300 | 13228597450 | 43900 | 43950 | 44000 | 43900 | 348 |
| 444 | 20240809 | 123200 | 13213299650 | 43950 | 43950 | 43950 | 43900 | 157 |
| 445 | 20240809 | 123100 | 13206403950 | 43900 | 43950 | 44000 | 43850 | 327 |
| 446 | 20240809 | 123000 | 13192039650 | 43950 | 43950 | 44000 | 43950 | 484 |
| 447 | 20240809 | 122900 | 13170767800 | 43950 | 43950 | 44000 | 43900 | 311 |
| 448 | 20240809 | 122800 | 13157103650 | 43900 | 43900 | 43950 | 43900 | 91 |
| 449 | 20240809 | 122700 | 13153106450 | 43900 | 43900 | 44000 | 43900 | 244 |
| 450 | 20240809 | 122600 | 13142390950 | 44000 | 43950 | 44000 | 43900 | 158 |
| 451 | 20240809 | 122500 | 13135447700 | 43900 | 43950 | 43950 | 43900 | 126 |
| 452 | 20240809 | 122400 | 13129912850 | 44000 | 43950 | 44000 | 43900 | 351 |
| 453 | 20240809 | 122300 | 13114481100 | 43950 | 44000 | 44000 | 43950 | 99 |
| 454 | 20240809 | 122200 | 13110129850 | 43950 | 43950 | 44000 | 43950 | 147 |
| 455 | 20240809 | 122100 | 13103664700 | 44000 | 43900 | 44000 | 43900 | 292 |
| 456 | 20240809 | 122000 | 13090823900 | 43900 | 44000 | 44050 | 43900 | 524 |
| 457 | 20240809 | 121900 | 13067781850 | 44000 | 44000 | 44000 | 44000 | 166 |
| 458 | 20240809 | 121800 | 13060477850 | 44000 | 44000 | 44050 | 43950 | 211 |
| 459 | 20240809 | 121700 | 13051195150 | 43950 | 43950 | 44000 | 43950 | 130 |
| 460 | 20240809 | 121600 | 13045481100 | 44000 | 43950 | 44000 | 43950 | 284 |
| 461 | 20240809 | 121500 | 13032991400 | 44050 | 43950 | 44050 | 43950 | 471 |
| 462 | 20240809 | 121400 | 13012273450 | 43950 | 43950 | 44000 | 43950 | 214 |
| 463 | 20240809 | 121300 | 13002866750 | 43950 | 43950 | 44000 | 43950 | 296 |
| 464 | 20240809 | 121200 | 12989853050 | 43950 | 43950 | 43950 | 43900 | 99 |
| 465 | 20240809 | 121100 | 12985505750 | 43950 | 43950 | 44050 | 43900 | 409 |
| 466 | 20240809 | 121000 | 12967535550 | 43950 | 43850 | 43950 | 43850 | 106 |
| 467 | 20240809 | 120900 | 12962885300 | 43850 | 43900 | 44000 | 43850 | 125 |
| 468 | 20240809 | 120800 | 12957392750 | 43850 | 43950 | 43950 | 43850 | 490 |
| 469 | 20240809 | 120700 | 12935870450 | 43900 | 43900 | 44050 | 43900 | 243 |
| 470 | 20240809 | 120600 | 12925192450 | 43950 | 43950 | 44000 | 43900 | 240 |
| 471 | 20240809 | 120500 | 12914645550 | 43950 | 43900 | 43950 | 43900 | 210 |
| 472 | 20240809 | 120400 | 12905417100 | 43950 | 43850 | 44100 | 43850 | 158 |
| 473 | 20240809 | 120300 | 12898468000 | 43900 | 43850 | 43900 | 43850 | 138 |
| 474 | 20240809 | 120200 | 12892415300 | 43850 | 43800 | 44050 | 43800 | 445 |
| 475 | 20240809 | 120100 | 12872882850 | 43800 | 43850 | 43950 | 43800 | 85 |
| 476 | 20240809 | 120000 | 12869154150 | 43900 | 43950 | 44050 | 43900 | 259 |
| 477 | 20240809 | 115900 | 12857770250 | 43900 | 43850 | 43950 | 43800 | 193 |
| 478 | 20240809 | 115800 | 12849300900 | 43850 | 43850 | 44000 | 43850 | 259 |
| 479 | 20240809 | 115700 | 12837931850 | 43900 | 43900 | 43950 | 43900 | 258 |
| 480 | 20240809 | 115600 | 12826600150 | 43900 | 43900 | 43950 | 43850 | 157 |
| 481 | 20240809 | 115500 | 12819709850 | 44000 | 43900 | 44000 | 43900 | 261 |
| 482 | 20240809 | 115400 | 12808241150 | 43900 | 43900 | 43950 | 43850 | 92 |
| 483 | 20240809 | 115300 | 12804203200 | 43850 | 43900 | 44000 | 43850 | 220 |
| 484 | 20240809 | 115200 | 12794543150 | 43900 | 43900 | 43950 | 43900 | 142 |
| 485 | 20240809 | 115100 | 12788307550 | 43900 | 43900 | 44050 | 43900 | 229 |
| 486 | 20240809 | 115000 | 12778240950 | 43900 | 43850 | 43900 | 43850 | 172 |
| 487 | 20240809 | 114900 | 12770698450 | 43850 | 43850 | 43900 | 43850 | 212 |
| 488 | 20240809 | 114800 | 12761394550 | 43850 | 43900 | 43900 | 43850 | 309 |
| 489 | 20240809 | 114700 | 12747835400 | 43850 | 43850 | 43900 | 43800 | 241 |
| 490 | 20240809 | 114600 | 12737267050 | 43800 | 43800 | 43900 | 43800 | 72 |
| 491 | 20240809 | 114500 | 12734111700 | 43800 | 43850 | 43850 | 43800 | 77 |
| 492 | 20240809 | 114400 | 12730738600 | 43750 | 43800 | 43900 | 43750 | 200 |
| 493 | 20240809 | 114300 | 12721979200 | 43800 | 43850 | 43900 | 43750 | 156 |
| 494 | 20240809 | 114200 | 12715144450 | 43850 | 43850 | 44000 | 43750 | 261 |
| 495 | 20240809 | 114100 | 12703697700 | 43800 | 43850 | 43850 | 43800 | 178 |
| 496 | 20240809 | 114000 | 12695895800 | 43900 | 43750 | 43900 | 43750 | 184 |
| 497 | 20240809 | 113900 | 12687825250 | 43750 | 43850 | 43850 | 43750 | 231 |
| 498 | 20240809 | 113800 | 12677706350 | 43850 | 43850 | 44000 | 43800 | 269 |
| 499 | 20240809 | 113700 | 12665899200 | 43850 | 43850 | 43850 | 43800 | 157 |
| 500 | 20240809 | 113600 | 12659017550 | 43850 | 43850 | 43900 | 43800 | 221 |
| 501 | 20240809 | 113500 | 12649323350 | 43800 | 43900 | 43900 | 43800 | 238 |
| 502 | 20240809 | 113400 | 12638883250 | 43850 | 43900 | 43950 | 43850 | 146 |
| 503 | 20240809 | 113300 | 12632480600 | 43950 | 43850 | 44000 | 43850 | 362 |
| 504 | 20240809 | 113200 | 12616584350 | 43900 | 43750 | 43900 | 43750 | 341 |
| 505 | 20240809 | 113100 | 12601640450 | 43750 | 43700 | 43850 | 43700 | 270 |
| 506 | 20240809 | 113000 | 12589817250 | 43700 | 43750 | 43800 | 43700 | 202 |
| 507 | 20240809 | 112900 | 12580985200 | 43750 | 43750 | 43800 | 43650 | 2001 |
| 508 | 20240809 | 112800 | 12493578650 | 43750 | 43750 | 43750 | 43650 | 300 |
| 509 | 20240809 | 112700 | 12480460250 | 43700 | 43700 | 43750 | 43650 | 373 |
| 510 | 20240809 | 112600 | 12464158000 | 43750 | 43700 | 43750 | 43700 | 416 |
| 511 | 20240809 | 112500 | 12445977600 | 43700 | 43900 | 43900 | 43650 | 5288 |
| 512 | 20240809 | 112400 | 12214713650 | 44000 | 43900 | 44000 | 43900 | 221 |
| 513 | 20240809 | 112300 | 12205003050 | 43850 | 43900 | 43950 | 43850 | 184 |
| 514 | 20240809 | 112200 | 12196926150 | 44000 | 43850 | 44000 | 43850 | 329 |
| 515 | 20240809 | 112100 | 12182471450 | 43850 | 43800 | 43900 | 43800 | 481 |
| 516 | 20240809 | 112000 | 12161375850 | 43800 | 43850 | 43900 | 43800 | 591 |
| 517 | 20240809 | 111900 | 12135463950 | 43850 | 43850 | 43900 | 43850 | 102 |
| 518 | 20240809 | 111800 | 12130990450 | 43900 | 43900 | 43900 | 43850 | 419 |
| 519 | 20240809 | 111700 | 12112601650 | 43850 | 43850 | 43900 | 43850 | 494 |
| 520 | 20240809 | 111600 | 12090929050 | 43850 | 43850 | 43900 | 43850 | 615 |
| 521 | 20240809 | 111500 | 12063951350 | 43900 | 43900 | 43950 | 43850 | 716 |
| 522 | 20240809 | 111400 | 12032515450 | 43900 | 44000 | 44000 | 43900 | 1119 |
| 523 | 20240809 | 111300 | 11983309850 | 44050 | 44050 | 44050 | 44000 | 529 |
| 524 | 20240809 | 111200 | 11960017900 | 44000 | 44050 | 44100 | 44000 | 842 |
| 525 | 20240809 | 111100 | 11922932250 | 44050 | 44000 | 44150 | 44000 | 682 |
| 526 | 20240809 | 111000 | 11892895650 | 44050 | 44100 | 44100 | 44000 | 589 |
| 527 | 20240809 | 110900 | 11866958700 | 44100 | 44150 | 44200 | 44000 | 1849 |
| 528 | 20240809 | 110800 | 11785431100 | 44200 | 44350 | 44400 | 44150 | 706 |
| 529 | 20240809 | 110700 | 11754182050 | 44400 | 44350 | 44400 | 44300 | 312 |
| 530 | 20240809 | 110600 | 11740346350 | 44300 | 44350 | 44350 | 44300 | 586 |
| 531 | 20240809 | 110500 | 11714365150 | 44350 | 44350 | 44400 | 44350 | 98 |
| 532 | 20240809 | 110400 | 11710015350 | 44400 | 44150 | 44400 | 44150 | 1559 |
| 533 | 20240809 | 110300 | 11641086700 | 44100 | 44150 | 44150 | 44100 | 119 |
| 534 | 20240809 | 110200 | 11635834800 | 44100 | 44100 | 44150 | 44050 | 1926 |
| 535 | 20240809 | 110100 | 11550899800 | 44150 | 44150 | 44350 | 44100 | 2120 |
| 536 | 20240809 | 110000 | 11457242150 | 44250 | 44350 | 44400 | 44200 | 1027 |
| 537 | 20240809 | 105900 | 11411711250 | 44400 | 44450 | 44450 | 44400 | 272 |
| 538 | 20240809 | 105800 | 11399629650 | 44450 | 44400 | 44450 | 44400 | 550 |
| 539 | 20240809 | 105700 | 11375198700 | 44400 | 44350 | 44400 | 44350 | 219 |
| 540 | 20240809 | 105600 | 11365481350 | 44350 | 44300 | 44350 | 44200 | 507 |
| 541 | 20240809 | 105500 | 11343032550 | 44400 | 44400 | 44450 | 44350 | 458 |
| 542 | 20240809 | 105400 | 11322705600 | 44400 | 44350 | 44400 | 44350 | 163 |
| 543 | 20240809 | 105300 | 11315472450 | 44300 | 44350 | 44350 | 44300 | 354 |
| 544 | 20240809 | 105200 | 11299778650 | 44350 | 44400 | 44500 | 44350 | 566 |
| 545 | 20240809 | 105100 | 11274633950 | 44400 | 44400 | 44400 | 44300 | 609 |
| 546 | 20240809 | 105000 | 11247623150 | 44400 | 44450 | 44450 | 44350 | 405 |
| 547 | 20240809 | 104900 | 11229646550 | 44400 | 44450 | 44450 | 44350 | 793 |
| 548 | 20240809 | 104800 | 11194434050 | 44450 | 44350 | 44450 | 44350 | 1883 |
| 549 | 20240809 | 104700 | 11110804450 | 44350 | 44350 | 44400 | 44350 | 302 |
| 550 | 20240809 | 104600 | 11097405900 | 44350 | 44250 | 44400 | 44250 | 539 |
| 551 | 20240809 | 104500 | 11073512300 | 44200 | 44250 | 44400 | 44200 | 142 |
| 552 | 20240809 | 104400 | 11067222100 | 44250 | 44350 | 44400 | 44250 | 315 |
| 553 | 20240809 | 104300 | 11053261700 | 44350 | 44300 | 44400 | 44300 | 145 |
| 554 | 20240809 | 104200 | 11046831700 | 44350 | 44400 | 44400 | 44250 | 676 |
| 555 | 20240809 | 104100 | 11016876300 | 44400 | 44350 | 44400 | 44350 | 222 |
| 556 | 20240809 | 104000 | 11007028550 | 44350 | 44300 | 44350 | 44250 | 457 |
| 557 | 20240809 | 103900 | 10986780450 | 44250 | 44250 | 44300 | 44250 | 141 |
| 558 | 20240809 | 103800 | 10980537950 | 44300 | 44300 | 44350 | 44250 | 411 |
| 559 | 20240809 | 103700 | 10962342000 | 44250 | 44200 | 44300 | 44200 | 184 |
| 560 | 20240809 | 103600 | 10954195200 | 44200 | 44300 | 44300 | 44200 | 345 |
| 561 | 20240809 | 103500 | 10938935400 | 44200 | 44300 | 44350 | 44200 | 1504 |
| 562 | 20240809 | 103400 | 10872356250 | 44350 | 44400 | 44400 | 44350 | 249 |
| 563 | 20240809 | 103300 | 10861308100 | 44400 | 44400 | 44400 | 44350 | 251 |
| 564 | 20240809 | 103200 | 10850166550 | 44400 | 44300 | 44450 | 44300 | 686 |
| 565 | 20240809 | 103100 | 10819728250 | 44350 | 44450 | 44450 | 44300 | 1328 |
| 566 | 20240809 | 103000 | 10760784250 | 44500 | 44450 | 44500 | 44450 | 240 |
| 567 | 20240809 | 102900 | 10750112350 | 44450 | 44500 | 44500 | 44450 | 382 |
| 568 | 20240809 | 102800 | 10733118000 | 44450 | 44350 | 44500 | 44350 | 770 |
| 569 | 20240809 | 102700 | 10698892200 | 44350 | 44350 | 44350 | 44300 | 539 |
| 570 | 20240809 | 102600 | 10674993800 | 44300 | 44450 | 44450 | 44300 | 362 |
| 571 | 20240809 | 102500 | 10658933750 | 44450 | 44400 | 44500 | 44350 | 2648 |
| 572 | 20240809 | 102400 | 10541215650 | 44350 | 44300 | 44450 | 44300 | 1583 |
| 573 | 20240809 | 102300 | 10470969400 | 44300 | 44200 | 44400 | 44200 | 3005 |
| 574 | 20240809 | 102200 | 10337839650 | 44200 | 44250 | 44250 | 44150 | 409 |
| 575 | 20240809 | 102100 | 10319748350 | 44250 | 44150 | 44300 | 44150 | 475 |
| 576 | 20240809 | 102000 | 10298744600 | 44100 | 44100 | 44150 | 44100 | 394 |
| 577 | 20240809 | 101900 | 10281356300 | 44100 | 44050 | 44100 | 44050 | 258 |
| 578 | 20240809 | 101800 | 10269978750 | 44100 | 44050 | 44100 | 44050 | 722 |
| 579 | 20240809 | 101700 | 10238144100 | 44100 | 44100 | 44100 | 44050 | 269 |
| 580 | 20240809 | 101600 | 10226283800 | 44100 | 44150 | 44150 | 44050 | 509 |
| 581 | 20240809 | 101500 | 10203835000 | 44100 | 43950 | 44150 | 43950 | 3875 |
| 582 | 20240809 | 101400 | 10033146700 | 43950 | 44000 | 44000 | 43900 | 619 |
| 583 | 20240809 | 101300 | 10005942800 | 44000 | 43950 | 44000 | 43850 | 1624 |
| 584 | 20240809 | 101200 | 9934642650 | 43950 | 43950 | 44000 | 43950 | 551 |
| 585 | 20240809 | 101100 | 9910422800 | 44000 | 44000 | 44000 | 43950 | 466 |
| 586 | 20240809 | 101000 | 9889921300 | 44050 | 43950 | 44050 | 43950 | 679 |
| 587 | 20240809 | 100900 | 9860044550 | 43950 | 43950 | 44000 | 43950 | 182 |
| 588 | 20240809 | 100800 | 9852040800 | 43950 | 44050 | 44050 | 43950 | 806 |
| 589 | 20240809 | 100700 | 9816580250 | 44000 | 44000 | 44100 | 44000 | 647 |
| 590 | 20240809 | 100600 | 9788075400 | 44000 | 44000 | 44050 | 43950 | 415 |
| 591 | 20240809 | 100500 | 9769817700 | 44100 | 43950 | 44100 | 43900 | 1217 |
| 592 | 20240809 | 100400 | 9716258400 | 43900 | 43900 | 43950 | 43900 | 169 |
| 593 | 20240809 | 100300 | 9708837650 | 43900 | 43950 | 43950 | 43900 | 420 |
| 594 | 20240809 | 100200 | 9690387700 | 44000 | 44000 | 44000 | 43950 | 595 |
| 595 | 20240809 | 100100 | 9664216250 | 43950 | 44100 | 44100 | 43950 | 1517 |
| 596 | 20240809 | 100000 | 9597432750 | 44100 | 44350 | 44350 | 44050 | 1579 |
| 597 | 20240809 | 095900 | 9527689350 | 44300 | 44200 | 44300 | 44150 | 1252 |
| 598 | 20240809 | 095800 | 9472251650 | 44150 | 44100 | 44150 | 44100 | 346 |
| 599 | 20240809 | 095700 | 9456977400 | 44100 | 44000 | 44150 | 44000 | 2668 |
| 600 | 20240809 | 095600 | 9339542300 | 44000 | 43850 | 44000 | 43850 | 535 |
| 601 | 20240809 | 095500 | 9316020050 | 43850 | 43800 | 43950 | 43800 | 744 |
| 602 | 20240809 | 095400 | 9283378750 | 43800 | 43900 | 43950 | 43800 | 1532 |
| 603 | 20240809 | 095300 | 9216165900 | 43900 | 44000 | 44000 | 43900 | 3212 |
| 604 | 20240809 | 095200 | 9075114350 | 43950 | 44000 | 44000 | 43950 | 225 |
| 605 | 20240809 | 095100 | 9065217400 | 44000 | 44000 | 44150 | 44000 | 2318 |
| 606 | 20240809 | 095000 | 8963126500 | 44050 | 44000 | 44050 | 44000 | 846 |
| 607 | 20240809 | 094900 | 8925895750 | 44000 | 44100 | 44150 | 44000 | 1014 |
| 608 | 20240809 | 094800 | 8881223800 | 44100 | 44200 | 44250 | 44100 | 751 |
| 609 | 20240809 | 094700 | 8848055250 | 44200 | 44200 | 44250 | 44150 | 644 |
| 610 | 20240809 | 094600 | 8819591650 | 44250 | 44200 | 44250 | 44200 | 356 |
| 611 | 20240809 | 094500 | 8803841850 | 44200 | 44000 | 44250 | 43950 | 2382 |
| 612 | 20240809 | 094400 | 8698811600 | 43950 | 44000 | 44050 | 43950 | 870 |
| 613 | 20240809 | 094300 | 8660538900 | 44000 | 44150 | 44150 | 44000 | 1759 |
| 614 | 20240809 | 094200 | 8583065650 | 44100 | 44400 | 44400 | 44100 | 3309 |
| 615 | 20240809 | 094100 | 8436601400 | 44400 | 44250 | 44450 | 44250 | 1542 |
| 616 | 20240809 | 094000 | 8368219000 | 44300 | 44100 | 44450 | 44100 | 3718 |
| 617 | 20240809 | 093900 | 8203441900 | 44050 | 44050 | 44150 | 44000 | 3152 |
| 618 | 20240809 | 093800 | 8064557950 | 44050 | 44300 | 44300 | 44050 | 3296 |
| 619 | 20240809 | 093700 | 7918830350 | 44300 | 43950 | 44400 | 43900 | 18890 |
| 620 | 20240809 | 093600 | 7085816950 | 43950 | 43650 | 44000 | 43650 | 3582 |
| 621 | 20240809 | 093500 | 6928629450 | 43700 | 43600 | 43800 | 43600 | 1728 |
| 622 | 20240809 | 093400 | 6853113550 | 43550 | 43450 | 43600 | 43450 | 897 |
| 623 | 20240809 | 093300 | 6814072600 | 43450 | 43500 | 43550 | 43450 | 1467 |
| 624 | 20240809 | 093200 | 6750257300 | 43450 | 43400 | 43500 | 43350 | 488 |
| 625 | 20240809 | 093100 | 6729058100 | 43500 | 43350 | 43500 | 43350 | 2733 |
| 626 | 20240809 | 093000 | 6610309600 | 43300 | 43350 | 43400 | 43200 | 1455 |
| 627 | 20240809 | 092900 | 6547267600 | 43400 | 43250 | 43450 | 43250 | 1715 |
| 628 | 20240809 | 092800 | 6472950850 | 43250 | 43150 | 43300 | 43150 | 917 |
| 629 | 20240809 | 092700 | 6433312500 | 43100 | 43100 | 43200 | 43000 | 2544 |
| 630 | 20240809 | 092600 | 6323707900 | 43050 | 43100 | 43100 | 43050 | 735 |
| 631 | 20240809 | 092500 | 6292041050 | 43100 | 43250 | 43250 | 43100 | 2447 |
| 632 | 20240809 | 092400 | 6186467150 | 43250 | 43200 | 43300 | 43150 | 1159 |
| 633 | 20240809 | 092300 | 6136365600 | 43300 | 43050 | 43300 | 43050 | 2194 |
| 634 | 20240809 | 092200 | 6041704300 | 43050 | 43200 | 43200 | 43000 | 1083 |
| 635 | 20240809 | 092100 | 5995053200 | 43200 | 43200 | 43200 | 43150 | 100 |
| 636 | 20240809 | 092000 | 5990736300 | 43150 | 43300 | 43300 | 43150 | 753 |
| 637 | 20240809 | 091900 | 5958149000 | 43300 | 43500 | 43500 | 43300 | 1394 |
| 638 | 20240809 | 091800 | 5897628650 | 43550 | 43600 | 43600 | 43550 | 354 |
| 639 | 20240809 | 091700 | 5882207150 | 43450 | 43500 | 43550 | 43400 | 2790 |
| 640 | 20240809 | 091600 | 5760888350 | 43450 | 43150 | 43500 | 43100 | 4397 |
| 641 | 20240809 | 091500 | 5570734350 | 43150 | 43250 | 43300 | 43100 | 1972 |
| 642 | 20240809 | 091400 | 5485523300 | 43250 | 43300 | 43300 | 43150 | 3631 |
| 643 | 20240809 | 091300 | 5328614800 | 43300 | 43250 | 43350 | 43150 | 2302 |
| 644 | 20240809 | 091200 | 5229094500 | 43250 | 43250 | 43300 | 43000 | 5418 |
| 645 | 20240809 | 091100 | 4995308800 | 43250 | 43500 | 43600 | 43250 | 3569 |
| 646 | 20240809 | 091000 | 4840419200 | 43450 | 43600 | 43700 | 43400 | 3731 |
| 647 | 20240809 | 090900 | 4677964250 | 43700 | 43900 | 44000 | 43550 | 5467 |
| 648 | 20240809 | 090800 | 4438394150 | 43950 | 43850 | 44450 | 43550 | 4694 |
| 649 | 20240809 | 090700 | 4231691450 | 43750 | 43700 | 43900 | 43500 | 17665 |
| 650 | 20240809 | 090600 | 3460624800 | 43700 | 43700 | 44050 | 43650 | 5581 |
| 651 | 20240809 | 090500 | 3215673500 | 43700 | 44150 | 44200 | 43600 | 19815 |
| 652 | 20240809 | 090400 | 2345122650 | 44200 | 44400 | 44400 | 44200 | 6188 |
| 653 | 20240809 | 090300 | 2070507450 | 45300 | 45300 | 45300 | 45300 | 0 |
| 654 | 20240809 | 090200 | 2070507450 | 45300 | 42400 | 45300 | 42350 | 33455 |
| 655 | 20240809 | 090100 | 605038450 | 42400 | 42150 | 42800 | 42000 | 5416 |
| 656 | 20240809 | 090000 | 375785100 | 42150 | 41200 | 42200 | 41200 | 9060 |