35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240812 | 195300 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 3643 |
| 3 | 20240812 | 195200 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 4 | 20240812 | 195100 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 5 | 20240812 | 195000 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 6 | 20240812 | 194900 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 7 | 20240812 | 194800 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 8 | 20240812 | 194700 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 9 | 20240812 | 194600 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 10 | 20240812 | 194500 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 11 | 20240812 | 194400 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 12 | 20240812 | 194300 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 13 | 20240812 | 194200 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 14 | 20240812 | 194100 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 15 | 20240812 | 194000 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 16 | 20240812 | 193900 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 17 | 20240812 | 193800 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 18 | 20240812 | 193700 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 19 | 20240812 | 193600 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 20 | 20240812 | 193500 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 21 | 20240812 | 193400 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 22 | 20240812 | 193300 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 23 | 20240812 | 193200 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 24 | 20240812 | 193100 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 25 | 20240812 | 193000 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 26 | 20240812 | 192900 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 27 | 20240812 | 192800 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 28 | 20240812 | 192700 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 29 | 20240812 | 192600 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 30 | 20240812 | 192500 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 31 | 20240812 | 192400 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 32 | 20240812 | 192300 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 3643 |
| 33 | 20240812 | 192200 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 34 | 20240812 | 192100 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 35 | 20240812 | 192000 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 36 | 20240812 | 191900 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 37 | 20240812 | 191800 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 38 | 20240812 | 191700 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 39 | 20240812 | 191600 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 40 | 20240812 | 191500 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 41 | 20240812 | 191400 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 42 | 20240812 | 191300 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 43 | 20240812 | 191200 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 44 | 20240812 | 191100 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 45 | 20240812 | 191000 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 46 | 20240812 | 190900 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 47 | 20240812 | 190800 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 48 | 20240812 | 190700 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 49 | 20240812 | 190600 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 50 | 20240812 | 190500 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 51 | 20240812 | 190400 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 52 | 20240812 | 190300 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 53 | 20240812 | 190200 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 54 | 20240812 | 190100 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 55 | 20240812 | 190000 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 56 | 20240812 | 185900 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 57 | 20240812 | 185800 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 58 | 20240812 | 185700 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 59 | 20240812 | 185600 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 60 | 20240812 | 185500 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 61 | 20240812 | 185400 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 62 | 20240812 | 185300 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 3643 |
| 63 | 20240812 | 185200 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 64 | 20240812 | 185100 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 65 | 20240812 | 185000 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 66 | 20240812 | 184900 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 67 | 20240812 | 184800 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 68 | 20240812 | 184700 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 69 | 20240812 | 184600 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 70 | 20240812 | 184500 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 71 | 20240812 | 184400 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 72 | 20240812 | 184300 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 73 | 20240812 | 184200 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 74 | 20240812 | 184100 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 75 | 20240812 | 184000 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 76 | 20240812 | 183900 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 77 | 20240812 | 183800 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 78 | 20240812 | 183700 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 79 | 20240812 | 183600 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 80 | 20240812 | 183500 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 81 | 20240812 | 183400 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 82 | 20240812 | 183300 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 83 | 20240812 | 183200 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 84 | 20240812 | 183100 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 85 | 20240812 | 183000 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 86 | 20240812 | 182900 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 87 | 20240812 | 182800 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 88 | 20240812 | 182700 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 89 | 20240812 | 182600 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 90 | 20240812 | 182500 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 91 | 20240812 | 182400 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 92 | 20240812 | 182300 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 3643 |
| 93 | 20240812 | 182200 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 94 | 20240812 | 182100 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 95 | 20240812 | 182000 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 96 | 20240812 | 181900 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 97 | 20240812 | 181800 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 98 | 20240812 | 181700 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 99 | 20240812 | 181600 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 100 | 20240812 | 181500 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 101 | 20240812 | 181400 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 102 | 20240812 | 181300 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 103 | 20240812 | 181200 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 104 | 20240812 | 181100 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 105 | 20240812 | 181000 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 106 | 20240812 | 180900 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 107 | 20240812 | 180800 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 108 | 20240812 | 180700 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 109 | 20240812 | 180600 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 110 | 20240812 | 180500 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 111 | 20240812 | 180400 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 112 | 20240812 | 180300 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 113 | 20240812 | 180200 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 114 | 20240812 | 180100 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 115 | 20240812 | 180000 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 116 | 20240812 | 175900 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 117 | 20240812 | 175800 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 118 | 20240812 | 175700 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 119 | 20240812 | 175600 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 120 | 20240812 | 175500 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 121 | 20240812 | 175400 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 122 | 20240812 | 175300 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 3643 |
| 123 | 20240812 | 175200 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 124 | 20240812 | 175100 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 125 | 20240812 | 175000 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 126 | 20240812 | 174900 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 127 | 20240812 | 174800 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 128 | 20240812 | 174700 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 129 | 20240812 | 174600 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 130 | 20240812 | 174500 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 131 | 20240812 | 174400 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 132 | 20240812 | 174300 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 133 | 20240812 | 174200 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 134 | 20240812 | 174100 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 135 | 20240812 | 174000 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 136 | 20240812 | 173900 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 137 | 20240812 | 173800 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 138 | 20240812 | 173700 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 139 | 20240812 | 173600 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 140 | 20240812 | 173500 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 141 | 20240812 | 173400 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 142 | 20240812 | 173300 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 143 | 20240812 | 173200 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 144 | 20240812 | 173100 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 145 | 20240812 | 173000 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 146 | 20240812 | 172900 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 147 | 20240812 | 172800 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 148 | 20240812 | 172700 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 149 | 20240812 | 172600 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 150 | 20240812 | 172500 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 151 | 20240812 | 172400 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 152 | 20240812 | 172300 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 3643 |
| 153 | 20240812 | 172200 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 154 | 20240812 | 172100 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 155 | 20240812 | 172000 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 156 | 20240812 | 171900 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 157 | 20240812 | 171800 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 158 | 20240812 | 171700 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 159 | 20240812 | 171600 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 160 | 20240812 | 171500 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 161 | 20240812 | 171400 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 162 | 20240812 | 171300 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 163 | 20240812 | 171200 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 164 | 20240812 | 171100 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 165 | 20240812 | 171000 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 166 | 20240812 | 170900 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 167 | 20240812 | 170800 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 168 | 20240812 | 170700 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 169 | 20240812 | 170600 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 170 | 20240812 | 170500 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 171 | 20240812 | 170400 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 172 | 20240812 | 170300 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 173 | 20240812 | 170200 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 174 | 20240812 | 170100 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 175 | 20240812 | 170000 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 176 | 20240812 | 165900 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 177 | 20240812 | 165800 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 178 | 20240812 | 165700 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 179 | 20240812 | 165600 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 180 | 20240812 | 165500 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 181 | 20240812 | 165400 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 182 | 20240812 | 165300 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 3643 |
| 183 | 20240812 | 165200 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 184 | 20240812 | 165100 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 185 | 20240812 | 165000 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 186 | 20240812 | 164900 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 187 | 20240812 | 164800 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 188 | 20240812 | 164700 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 189 | 20240812 | 164600 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 190 | 20240812 | 164500 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 191 | 20240812 | 164400 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 192 | 20240812 | 164300 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 193 | 20240812 | 164200 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 194 | 20240812 | 164100 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 195 | 20240812 | 164000 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 196 | 20240812 | 163900 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 197 | 20240812 | 163800 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 198 | 20240812 | 163700 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 199 | 20240812 | 163600 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 200 | 20240812 | 163500 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 201 | 20240812 | 163400 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 202 | 20240812 | 163300 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 203 | 20240812 | 163200 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 204 | 20240812 | 163100 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 205 | 20240812 | 163000 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 206 | 20240812 | 162900 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 207 | 20240812 | 162800 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 208 | 20240812 | 162700 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 209 | 20240812 | 162600 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 210 | 20240812 | 162500 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 211 | 20240812 | 162400 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 212 | 20240812 | 162300 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 3643 |
| 213 | 20240812 | 162200 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 214 | 20240812 | 162100 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 215 | 20240812 | 162000 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 216 | 20240812 | 161900 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 217 | 20240812 | 161800 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 218 | 20240812 | 161700 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 219 | 20240812 | 161600 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 220 | 20240812 | 161500 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 221 | 20240812 | 161400 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 222 | 20240812 | 161300 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 223 | 20240812 | 161200 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 224 | 20240812 | 161100 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 225 | 20240812 | 161000 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 226 | 20240812 | 160900 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 227 | 20240812 | 160800 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 228 | 20240812 | 160700 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 229 | 20240812 | 160600 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 230 | 20240812 | 160500 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 231 | 20240812 | 160400 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 232 | 20240812 | 160300 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 233 | 20240812 | 160200 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 234 | 20240812 | 160100 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 235 | 20240812 | 160000 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 236 | 20240812 | 155900 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 237 | 20240812 | 155800 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 238 | 20240812 | 155700 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 239 | 20240812 | 155600 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 240 | 20240812 | 155500 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 241 | 20240812 | 155400 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 242 | 20240812 | 155300 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 3643 |
| 243 | 20240812 | 155200 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 244 | 20240812 | 155100 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 245 | 20240812 | 155000 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 246 | 20240812 | 154900 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 247 | 20240812 | 154800 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 248 | 20240812 | 154700 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 249 | 20240812 | 154600 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 250 | 20240812 | 154500 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 251 | 20240812 | 154400 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 252 | 20240812 | 154300 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 253 | 20240812 | 154200 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 254 | 20240812 | 154100 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 255 | 20240812 | 154000 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 256 | 20240812 | 153900 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 257 | 20240812 | 153800 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 258 | 20240812 | 153700 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 259 | 20240812 | 153600 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 260 | 20240812 | 153500 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 261 | 20240812 | 153400 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 262 | 20240812 | 153300 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 263 | 20240812 | 153200 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 264 | 20240812 | 153100 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 265 | 20240812 | 153000 | 6769532400 | 43650 | 43650 | 43650 | 43650 | 3643 |
| 266 | 20240812 | 152900 | 6610515450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 267 | 20240812 | 152800 | 6610515450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 268 | 20240812 | 152700 | 6610515450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 269 | 20240812 | 152600 | 6610515450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 270 | 20240812 | 152500 | 6610515450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 271 | 20240812 | 152400 | 6610515450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 272 | 20240812 | 152300 | 6610515450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 273 | 20240812 | 152200 | 6610515450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 274 | 20240812 | 152100 | 6610515450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 275 | 20240812 | 152000 | 6610515450 | 44000 | 44000 | 44000 | 44000 | 0 |
| 276 | 20240812 | 151900 | 6610515450 | 44000 | 43750 | 44000 | 43650 | 688 |
| 277 | 20240812 | 151800 | 6580452850 | 43750 | 43700 | 43750 | 43650 | 565 |
| 278 | 20240812 | 151700 | 6555765600 | 43700 | 43850 | 43850 | 43700 | 284 |
| 279 | 20240812 | 151600 | 6543336050 | 43800 | 43750 | 43850 | 43750 | 303 |
| 280 | 20240812 | 151500 | 6530071050 | 43750 | 43800 | 43850 | 43750 | 561 |
| 281 | 20240812 | 151400 | 6505497500 | 43850 | 43950 | 44000 | 43800 | 557 |
| 282 | 20240812 | 151300 | 6481023300 | 43950 | 43850 | 44050 | 43850 | 423 |
| 283 | 20240812 | 151200 | 6462430400 | 43900 | 43800 | 43900 | 43750 | 278 |
| 284 | 20240812 | 151100 | 6450258100 | 43800 | 43750 | 43850 | 43750 | 294 |
| 285 | 20240812 | 151000 | 6437387900 | 43800 | 43750 | 43800 | 43700 | 254 |
| 286 | 20240812 | 150900 | 6426278850 | 43750 | 43800 | 43800 | 43750 | 125 |
| 287 | 20240812 | 150800 | 6420809400 | 43800 | 43800 | 43800 | 43750 | 347 |
| 288 | 20240812 | 150700 | 6405625850 | 43750 | 43800 | 43850 | 43750 | 166 |
| 289 | 20240812 | 150600 | 6398360200 | 43800 | 43800 | 43850 | 43750 | 297 |
| 290 | 20240812 | 150500 | 6385353900 | 43800 | 43800 | 43800 | 43750 | 334 |
| 291 | 20240812 | 150400 | 6370729850 | 43800 | 43800 | 43850 | 43750 | 333 |
| 292 | 20240812 | 150300 | 6356144100 | 43800 | 43900 | 43900 | 43800 | 596 |
| 293 | 20240812 | 150200 | 6330022650 | 43850 | 43850 | 43900 | 43850 | 167 |
| 294 | 20240812 | 150100 | 6322699100 | 43850 | 43850 | 43900 | 43850 | 281 |
| 295 | 20240812 | 150000 | 6310375350 | 43850 | 44000 | 44000 | 43850 | 720 |
| 296 | 20240812 | 145900 | 6278762150 | 44000 | 43950 | 44000 | 43950 | 223 |
| 297 | 20240812 | 145800 | 6268952600 | 44000 | 43950 | 44000 | 43950 | 61 |
| 298 | 20240812 | 145700 | 6266269300 | 44000 | 43900 | 44000 | 43900 | 521 |
| 299 | 20240812 | 145600 | 6243366750 | 43900 | 43950 | 43950 | 43900 | 116 |
| 300 | 20240812 | 145500 | 6238273100 | 43950 | 43950 | 44000 | 43850 | 369 |
| 301 | 20240812 | 145400 | 6222070400 | 44000 | 43950 | 44000 | 43900 | 286 |
| 302 | 20240812 | 145300 | 6209505550 | 44000 | 43950 | 44000 | 43900 | 313 |
| 303 | 20240812 | 145200 | 6195752300 | 43950 | 43950 | 44000 | 43900 | 218 |
| 304 | 20240812 | 145100 | 6186173400 | 44000 | 43950 | 44000 | 43900 | 138 |
| 305 | 20240812 | 145000 | 6180106850 | 43950 | 43950 | 44000 | 43900 | 285 |
| 306 | 20240812 | 144900 | 6167585450 | 43950 | 44000 | 44050 | 43950 | 194 |
| 307 | 20240812 | 144800 | 6159051900 | 44000 | 44000 | 44050 | 43950 | 402 |
| 308 | 20240812 | 144700 | 6141351650 | 44050 | 44050 | 44050 | 44000 | 81 |
| 309 | 20240812 | 144600 | 6137786550 | 44000 | 44050 | 44100 | 44000 | 132 |
| 310 | 20240812 | 144500 | 6131971850 | 44100 | 44050 | 44100 | 44050 | 87 |
| 311 | 20240812 | 144400 | 6128138200 | 44050 | 44100 | 44100 | 44050 | 168 |
| 312 | 20240812 | 144300 | 6120734950 | 44050 | 44050 | 44100 | 44050 | 88 |
| 313 | 20240812 | 144200 | 6116858200 | 44100 | 44000 | 44100 | 44000 | 257 |
| 314 | 20240812 | 144100 | 6105539150 | 44000 | 44000 | 44150 | 44000 | 616 |
| 315 | 20240812 | 144000 | 6078401700 | 44000 | 44000 | 44000 | 43950 | 430 |
| 316 | 20240812 | 143900 | 6059494000 | 44000 | 44050 | 44050 | 44000 | 240 |
| 317 | 20240812 | 143800 | 6048933950 | 44000 | 44000 | 44050 | 44000 | 137 |
| 318 | 20240812 | 143700 | 6042903850 | 44000 | 44000 | 44050 | 43950 | 211 |
| 319 | 20240812 | 143600 | 6033621450 | 43950 | 43950 | 44000 | 43950 | 241 |
| 320 | 20240812 | 143500 | 6023027400 | 43950 | 43950 | 43950 | 43900 | 129 |
| 321 | 20240812 | 143400 | 6017359200 | 43950 | 43950 | 43950 | 43900 | 145 |
| 322 | 20240812 | 143300 | 6010989650 | 43950 | 43950 | 44000 | 43900 | 294 |
| 323 | 20240812 | 143200 | 5998074800 | 43900 | 43950 | 43950 | 43900 | 190 |
| 324 | 20240812 | 143100 | 5989725750 | 43950 | 43900 | 43950 | 43900 | 461 |
| 325 | 20240812 | 143000 | 5969476000 | 43900 | 43950 | 43950 | 43900 | 274 |
| 326 | 20240812 | 142900 | 5957444600 | 43900 | 43950 | 43950 | 43900 | 70 |
| 327 | 20240812 | 142800 | 5954370800 | 43950 | 44000 | 44000 | 43950 | 239 |
| 328 | 20240812 | 142700 | 5943863300 | 43950 | 43950 | 44000 | 43950 | 386 |
| 329 | 20240812 | 142600 | 5926895750 | 43950 | 43950 | 43950 | 43900 | 83 |
| 330 | 20240812 | 142500 | 5923250700 | 43950 | 44000 | 44000 | 43950 | 198 |
| 331 | 20240812 | 142400 | 5914545900 | 43950 | 44000 | 44000 | 43950 | 64 |
| 332 | 20240812 | 142300 | 5911731400 | 43950 | 43950 | 44000 | 43950 | 45 |
| 333 | 20240812 | 142200 | 5909751600 | 44000 | 44000 | 44050 | 43950 | 764 |
| 334 | 20240812 | 142100 | 5876136650 | 44000 | 44050 | 44050 | 43950 | 288 |
| 335 | 20240812 | 142000 | 5863467800 | 44050 | 44000 | 44050 | 44000 | 59 |
| 336 | 20240812 | 141900 | 5860869850 | 44050 | 44000 | 44050 | 44000 | 22 |
| 337 | 20240812 | 141800 | 5859900950 | 43950 | 44000 | 44000 | 43950 | 527 |
| 338 | 20240812 | 141700 | 5836717300 | 44000 | 43950 | 44000 | 43950 | 48 |
| 339 | 20240812 | 141600 | 5834606600 | 43950 | 44050 | 44050 | 43950 | 192 |
| 340 | 20240812 | 141500 | 5826162000 | 44050 | 44000 | 44050 | 43950 | 576 |
| 341 | 20240812 | 141400 | 5800817450 | 44000 | 44100 | 44100 | 44000 | 167 |
| 342 | 20240812 | 141300 | 5793459800 | 44000 | 44000 | 44100 | 43950 | 990 |
| 343 | 20240812 | 141200 | 5749857300 | 43950 | 44000 | 44000 | 43950 | 101 |
| 344 | 20240812 | 141100 | 5745418150 | 44000 | 44000 | 44050 | 43950 | 253 |
| 345 | 20240812 | 141000 | 5734284650 | 44050 | 44000 | 44050 | 43900 | 1974 |
| 346 | 20240812 | 140900 | 5647489750 | 44000 | 44050 | 44100 | 44000 | 136 |
| 347 | 20240812 | 140800 | 5641497950 | 44050 | 44100 | 44150 | 44050 | 176 |
| 348 | 20240812 | 140700 | 5633737500 | 44150 | 44150 | 44150 | 44100 | 32 |
| 349 | 20240812 | 140600 | 5632325350 | 44150 | 44200 | 44200 | 44100 | 133 |
| 350 | 20240812 | 140500 | 5626453900 | 44150 | 44100 | 44150 | 44000 | 929 |
| 351 | 20240812 | 140400 | 5585524150 | 44150 | 44100 | 44150 | 44050 | 1797 |
| 352 | 20240812 | 140300 | 5506298300 | 44150 | 44250 | 44300 | 44050 | 2794 |
| 353 | 20240812 | 140200 | 5382784250 | 44250 | 44350 | 44350 | 44250 | 528 |
| 354 | 20240812 | 140100 | 5359392600 | 44350 | 44350 | 44350 | 44300 | 121 |
| 355 | 20240812 | 140000 | 5354026950 | 44350 | 44400 | 44400 | 44300 | 1325 |
| 356 | 20240812 | 135900 | 5295204000 | 44450 | 44400 | 44450 | 44400 | 90 |
| 357 | 20240812 | 135800 | 5291206100 | 44450 | 44400 | 44450 | 44400 | 172 |
| 358 | 20240812 | 135700 | 5283568800 | 44450 | 44450 | 44500 | 44400 | 616 |
| 359 | 20240812 | 135600 | 5256191050 | 44450 | 44450 | 44500 | 44450 | 26 |
| 360 | 20240812 | 135500 | 5255034750 | 44500 | 44450 | 44550 | 44450 | 69 |
| 361 | 20240812 | 135400 | 5251964100 | 44450 | 44400 | 44500 | 44400 | 594 |
| 362 | 20240812 | 135300 | 5225561850 | 44400 | 44400 | 44400 | 44350 | 85 |
| 363 | 20240812 | 135200 | 5221791100 | 44350 | 44350 | 44400 | 44350 | 184 |
| 364 | 20240812 | 135100 | 5213628850 | 44350 | 44350 | 44350 | 44300 | 47 |
| 365 | 20240812 | 135000 | 5211544600 | 44300 | 44350 | 44400 | 44300 | 185 |
| 366 | 20240812 | 134900 | 5203338150 | 44350 | 44350 | 44400 | 44350 | 120 |
| 367 | 20240812 | 134800 | 5198015400 | 44350 | 44350 | 44350 | 44300 | 392 |
| 368 | 20240812 | 134700 | 5180631200 | 44350 | 44200 | 44350 | 44200 | 471 |
| 369 | 20240812 | 134600 | 5159781300 | 44250 | 44250 | 44250 | 44200 | 69 |
| 370 | 20240812 | 134500 | 5156730550 | 44250 | 44200 | 44250 | 44200 | 55 |
| 371 | 20240812 | 134400 | 5154297650 | 44200 | 44150 | 44200 | 44150 | 139 |
| 372 | 20240812 | 134300 | 5148154550 | 44200 | 44100 | 44200 | 44100 | 449 |
| 373 | 20240812 | 134200 | 5128330400 | 44100 | 44100 | 44150 | 44100 | 125 |
| 374 | 20240812 | 134100 | 5122817350 | 44100 | 44200 | 44200 | 44100 | 71 |
| 375 | 20240812 | 134000 | 5119682850 | 44200 | 44200 | 44200 | 44150 | 158 |
| 376 | 20240812 | 133900 | 5112704650 | 44200 | 44150 | 44200 | 44150 | 38 |
| 377 | 20240812 | 133800 | 5111026250 | 44200 | 44150 | 44200 | 44150 | 67 |
| 378 | 20240812 | 133700 | 5108066500 | 44200 | 44150 | 44200 | 44150 | 30 |
| 379 | 20240812 | 133600 | 5106740650 | 44150 | 44200 | 44200 | 44150 | 355 |
| 380 | 20240812 | 133500 | 5091051950 | 44200 | 44150 | 44200 | 44150 | 220 |
| 381 | 20240812 | 133400 | 5081329400 | 44150 | 44100 | 44200 | 44100 | 769 |
| 382 | 20240812 | 133300 | 5047403100 | 44150 | 44100 | 44150 | 44100 | 114 |
| 383 | 20240812 | 133200 | 5042373600 | 44150 | 44100 | 44150 | 44100 | 151 |
| 384 | 20240812 | 133100 | 5035713650 | 44100 | 44200 | 44200 | 44100 | 679 |
| 385 | 20240812 | 133000 | 5005738350 | 44200 | 44200 | 44250 | 44150 | 146 |
| 386 | 20240812 | 132900 | 4999284700 | 44200 | 44300 | 44300 | 44200 | 160 |
| 387 | 20240812 | 132800 | 4992202450 | 44250 | 44250 | 44300 | 44250 | 391 |
| 388 | 20240812 | 132700 | 4974899900 | 44300 | 44300 | 44350 | 44300 | 958 |
| 389 | 20240812 | 132600 | 4932459250 | 44350 | 44350 | 44350 | 44300 | 619 |
| 390 | 20240812 | 132500 | 4905032900 | 44350 | 44350 | 44350 | 44300 | 127 |
| 391 | 20240812 | 132400 | 4899403800 | 44300 | 44300 | 44350 | 44300 | 82 |
| 392 | 20240812 | 132300 | 4895769000 | 44350 | 44300 | 44350 | 44300 | 217 |
| 393 | 20240812 | 132200 | 4886148450 | 44300 | 44300 | 44350 | 44300 | 989 |
| 394 | 20240812 | 132100 | 4842333800 | 44300 | 44300 | 44350 | 44300 | 110 |
| 395 | 20240812 | 132000 | 4837460550 | 44300 | 44300 | 44350 | 44300 | 118 |
| 396 | 20240812 | 131900 | 4832232000 | 44300 | 44400 | 44400 | 44300 | 652 |
| 397 | 20240812 | 131800 | 4803323750 | 44400 | 44350 | 44400 | 44350 | 117 |
| 398 | 20240812 | 131700 | 4798134150 | 44400 | 44350 | 44400 | 44350 | 113 |
| 399 | 20240812 | 131600 | 4793121100 | 44400 | 44400 | 44400 | 44350 | 97 |
| 400 | 20240812 | 131500 | 4788816850 | 44350 | 44400 | 44450 | 44350 | 91 |
| 401 | 20240812 | 131400 | 4784777150 | 44400 | 44400 | 44400 | 44400 | 11 |
| 402 | 20240812 | 131300 | 4784288750 | 44450 | 44400 | 44450 | 44350 | 406 |
| 403 | 20240812 | 131200 | 4766263000 | 44350 | 44400 | 44450 | 44350 | 370 |
| 404 | 20240812 | 131100 | 4749834600 | 44400 | 44500 | 44550 | 44400 | 329 |
| 405 | 20240812 | 131000 | 4735197600 | 44500 | 44550 | 44550 | 44500 | 597 |
| 406 | 20240812 | 130900 | 4708628400 | 44500 | 44500 | 44550 | 44500 | 51 |
| 407 | 20240812 | 130800 | 4706358200 | 44550 | 44550 | 44550 | 44550 | 69 |
| 408 | 20240812 | 130700 | 4703284250 | 44500 | 44600 | 44600 | 44500 | 464 |
| 409 | 20240812 | 130600 | 4682621400 | 44600 | 44600 | 44600 | 44550 | 60 |
| 410 | 20240812 | 130500 | 4679946700 | 44600 | 44550 | 44600 | 44550 | 190 |
| 411 | 20240812 | 130400 | 4671475850 | 44600 | 44700 | 44700 | 44600 | 70 |
| 412 | 20240812 | 130300 | 4668352500 | 44700 | 44800 | 44800 | 44700 | 138 |
| 413 | 20240812 | 130200 | 4662179550 | 44800 | 44800 | 44800 | 44800 | 26 |
| 414 | 20240812 | 130100 | 4661014750 | 44800 | 44800 | 44800 | 44800 | 26 |
| 415 | 20240812 | 130000 | 4659849950 | 44800 | 44800 | 44800 | 44750 | 75 |
| 416 | 20240812 | 125900 | 4656490250 | 44800 | 44750 | 44800 | 44750 | 59 |
| 417 | 20240812 | 125800 | 4653847150 | 44750 | 44750 | 44750 | 44750 | 52 |
| 418 | 20240812 | 125700 | 4651520150 | 44750 | 44800 | 44800 | 44750 | 127 |
| 419 | 20240812 | 125600 | 4645835650 | 44800 | 44800 | 44800 | 44800 | 46 |
| 420 | 20240812 | 125500 | 4643774850 | 44800 | 44800 | 44800 | 44750 | 23 |
| 421 | 20240812 | 125400 | 4642744850 | 44800 | 44800 | 44800 | 44800 | 55 |
| 422 | 20240812 | 125300 | 4640280850 | 44750 | 44700 | 44750 | 44650 | 391 |
| 423 | 20240812 | 125200 | 4622805950 | 44700 | 44700 | 44700 | 44700 | 6 |
| 424 | 20240812 | 125100 | 4622537750 | 44700 | 44700 | 44700 | 44650 | 108 |
| 425 | 20240812 | 125000 | 4617710200 | 44750 | 44700 | 44750 | 44700 | 23 |
| 426 | 20240812 | 124900 | 4616681350 | 44750 | 44750 | 44750 | 44700 | 47 |
| 427 | 20240812 | 124800 | 4614578400 | 44750 | 44750 | 44750 | 44750 | 11 |
| 428 | 20240812 | 124700 | 4614086150 | 44750 | 44800 | 44800 | 44650 | 174 |
| 429 | 20240812 | 124600 | 4606306100 | 44800 | 44800 | 44800 | 44800 | 59 |
| 430 | 20240812 | 124500 | 4603662900 | 44800 | 44800 | 44850 | 44800 | 237 |
| 431 | 20240812 | 124400 | 4593044550 | 44850 | 44850 | 44900 | 44800 | 757 |
| 432 | 20240812 | 124300 | 4559097550 | 44800 | 44800 | 44850 | 44800 | 37 |
| 433 | 20240812 | 124200 | 4557439450 | 44800 | 44800 | 44800 | 44800 | 31 |
| 434 | 20240812 | 124100 | 4556050650 | 44800 | 44800 | 44800 | 44800 | 6 |
| 435 | 20240812 | 124000 | 4555781850 | 44800 | 44750 | 44800 | 44750 | 88 |
| 436 | 20240812 | 123900 | 4551842700 | 44750 | 44700 | 44750 | 44650 | 76 |
| 437 | 20240812 | 123800 | 4548445300 | 44700 | 44550 | 44700 | 44550 | 228 |
| 438 | 20240812 | 123700 | 4538265200 | 44550 | 44650 | 44650 | 44550 | 657 |
| 439 | 20240812 | 123600 | 4508992300 | 44650 | 44700 | 44700 | 44650 | 97 |
| 440 | 20240812 | 123500 | 4504660100 | 44700 | 44700 | 44700 | 44650 | 48 |
| 441 | 20240812 | 123400 | 4502514900 | 44700 | 44700 | 44700 | 44700 | 20 |
| 442 | 20240812 | 123300 | 4501620900 | 44700 | 44700 | 44700 | 44700 | 21 |
| 443 | 20240812 | 123200 | 4500682200 | 44700 | 44750 | 44750 | 44700 | 60 |
| 444 | 20240812 | 123100 | 4497998900 | 44750 | 44750 | 44750 | 44700 | 40 |
| 445 | 20240812 | 123000 | 4496210650 | 44750 | 44750 | 44800 | 44700 | 55 |
| 446 | 20240812 | 122900 | 4493749650 | 44750 | 44750 | 44750 | 44750 | 139 |
| 447 | 20240812 | 122800 | 4487529400 | 44800 | 44750 | 44800 | 44750 | 25 |
| 448 | 20240812 | 122700 | 4486410300 | 44700 | 44700 | 44750 | 44700 | 22 |
| 449 | 20240812 | 122600 | 4485426700 | 44700 | 44600 | 44700 | 44600 | 400 |
| 450 | 20240812 | 122500 | 4467555900 | 44600 | 44550 | 44600 | 44550 | 102 |
| 451 | 20240812 | 122400 | 4463010100 | 44600 | 44600 | 44600 | 44600 | 574 |
| 452 | 20240812 | 122300 | 4437409700 | 44650 | 44650 | 44650 | 44600 | 785 |
| 453 | 20240812 | 122200 | 4402368500 | 44650 | 44650 | 44650 | 44650 | 29 |
| 454 | 20240812 | 122100 | 4401073650 | 44650 | 44600 | 44650 | 44600 | 18 |
| 455 | 20240812 | 122000 | 4400270000 | 44600 | 44600 | 44600 | 44550 | 144 |
| 456 | 20240812 | 121900 | 4393847800 | 44650 | 44650 | 44650 | 44650 | 34 |
| 457 | 20240812 | 121800 | 4392329700 | 44600 | 44700 | 44700 | 44600 | 467 |
| 458 | 20240812 | 121700 | 4371472650 | 44700 | 44700 | 44700 | 44700 | 14 |
| 459 | 20240812 | 121600 | 4370846850 | 44650 | 44550 | 44700 | 44550 | 184 |
| 460 | 20240812 | 121500 | 4362634700 | 44550 | 44550 | 44600 | 44550 | 50 |
| 461 | 20240812 | 121400 | 4360406550 | 44600 | 44600 | 44600 | 44600 | 14 |
| 462 | 20240812 | 121300 | 4359782150 | 44600 | 44500 | 44600 | 44500 | 27 |
| 463 | 20240812 | 121200 | 4358578300 | 44550 | 44500 | 44550 | 44500 | 138 |
| 464 | 20240812 | 121100 | 4352431000 | 44500 | 44500 | 44550 | 44500 | 180 |
| 465 | 20240812 | 121000 | 4344419950 | 44550 | 44500 | 44550 | 44500 | 32 |
| 466 | 20240812 | 120900 | 4342994850 | 44500 | 44500 | 44550 | 44500 | 460 |
| 467 | 20240812 | 120800 | 4322523650 | 44500 | 44500 | 44500 | 44450 | 35 |
| 468 | 20240812 | 120700 | 4320966300 | 44500 | 44500 | 44500 | 44450 | 34 |
| 469 | 20240812 | 120600 | 4319453600 | 44500 | 44500 | 44500 | 44450 | 162 |
| 470 | 20240812 | 120500 | 4312250400 | 44500 | 44500 | 44550 | 44450 | 268 |
| 471 | 20240812 | 120400 | 4300331700 | 44550 | 44650 | 44650 | 44550 | 47 |
| 472 | 20240812 | 120300 | 4298234700 | 44650 | 44700 | 44700 | 44500 | 485 |
| 473 | 20240812 | 120200 | 4276625550 | 44700 | 44700 | 44750 | 44650 | 91 |
| 474 | 20240812 | 120100 | 4272559050 | 44700 | 44700 | 44700 | 44700 | 0 |
| 475 | 20240812 | 120000 | 4272559050 | 44700 | 44800 | 44850 | 44650 | 1036 |
| 476 | 20240812 | 115900 | 4226172600 | 44800 | 44750 | 44850 | 44750 | 209 |
| 477 | 20240812 | 115800 | 4216817700 | 44800 | 44750 | 44800 | 44600 | 724 |
| 478 | 20240812 | 115700 | 4184422600 | 44750 | 44700 | 44800 | 44700 | 296 |
| 479 | 20240812 | 115600 | 4171188750 | 44750 | 44850 | 44850 | 44750 | 199 |
| 480 | 20240812 | 115500 | 4162283000 | 44800 | 44800 | 44850 | 44750 | 75 |
| 481 | 20240812 | 115400 | 4158922450 | 44750 | 44850 | 44850 | 44750 | 27 |
| 482 | 20240812 | 115300 | 4157713050 | 44750 | 44850 | 44850 | 44750 | 466 |
| 483 | 20240812 | 115200 | 4136843800 | 44850 | 44850 | 44850 | 44800 | 173 |
| 484 | 20240812 | 115100 | 4129085650 | 44900 | 44900 | 44900 | 44850 | 20 |
| 485 | 20240812 | 115000 | 4128187750 | 44850 | 44900 | 44900 | 44850 | 244 |
| 486 | 20240812 | 114900 | 4117233000 | 44950 | 44950 | 44950 | 44950 | 22 |
| 487 | 20240812 | 114800 | 4116244100 | 44950 | 44950 | 45000 | 44950 | 617 |
| 488 | 20240812 | 114700 | 4088480650 | 44950 | 44950 | 45000 | 44900 | 603 |
| 489 | 20240812 | 114600 | 4061395600 | 44950 | 45050 | 45050 | 44950 | 1214 |
| 490 | 20240812 | 114500 | 4006806100 | 45050 | 45050 | 45050 | 45000 | 187 |
| 491 | 20240812 | 114400 | 3998389000 | 45050 | 45150 | 45150 | 45050 | 761 |
| 492 | 20240812 | 114300 | 3964099800 | 45150 | 45150 | 45150 | 45100 | 50 |
| 493 | 20240812 | 114200 | 3961842900 | 45150 | 45150 | 45150 | 45100 | 22 |
| 494 | 20240812 | 114100 | 3960849650 | 45150 | 45100 | 45150 | 45100 | 55 |
| 495 | 20240812 | 114000 | 3958366800 | 45150 | 45100 | 45150 | 45100 | 93 |
| 496 | 20240812 | 113900 | 3954170000 | 45150 | 45100 | 45150 | 45100 | 40 |
| 497 | 20240812 | 113800 | 3952364900 | 45100 | 45100 | 45150 | 45100 | 37 |
| 498 | 20240812 | 113700 | 3950695950 | 45150 | 45100 | 45150 | 45100 | 13 |
| 499 | 20240812 | 113600 | 3950109350 | 45150 | 45150 | 45150 | 45050 | 106 |
| 500 | 20240812 | 113500 | 3945329350 | 45100 | 45150 | 45150 | 45050 | 51 |
| 501 | 20240812 | 113400 | 3943028450 | 45150 | 45200 | 45200 | 45100 | 83 |
| 502 | 20240812 | 113300 | 3939280850 | 45150 | 45150 | 45200 | 45100 | 125 |
| 503 | 20240812 | 113200 | 3933637650 | 45150 | 45100 | 45150 | 45100 | 40 |
| 504 | 20240812 | 113100 | 3931832150 | 45150 | 45150 | 45150 | 45100 | 29 |
| 505 | 20240812 | 113000 | 3930522950 | 45100 | 45150 | 45150 | 45100 | 78 |
| 506 | 20240812 | 112900 | 3927004650 | 45150 | 45100 | 45200 | 45100 | 53 |
| 507 | 20240812 | 112800 | 3924611650 | 45150 | 45150 | 45150 | 45100 | 35 |
| 508 | 20240812 | 112700 | 3923031900 | 45150 | 45150 | 45150 | 45100 | 19 |
| 509 | 20240812 | 112600 | 3922174100 | 45150 | 45150 | 45150 | 45100 | 51 |
| 510 | 20240812 | 112500 | 3919872350 | 45150 | 45100 | 45150 | 45100 | 47 |
| 511 | 20240812 | 112400 | 3917750550 | 45150 | 45150 | 45200 | 45150 | 48 |
| 512 | 20240812 | 112300 | 3915581500 | 45200 | 45200 | 45200 | 45150 | 14 |
| 513 | 20240812 | 112200 | 3914949050 | 45200 | 45200 | 45200 | 45200 | 42 |
| 514 | 20240812 | 112100 | 3913050650 | 45200 | 45200 | 45200 | 45150 | 25 |
| 515 | 20240812 | 112000 | 3911920700 | 45200 | 45150 | 45250 | 45150 | 16 |
| 516 | 20240812 | 111900 | 3911197500 | 45200 | 45100 | 45200 | 45100 | 305 |
| 517 | 20240812 | 111800 | 3897425250 | 45150 | 45150 | 45150 | 45150 | 36 |
| 518 | 20240812 | 111700 | 3895799850 | 45150 | 45150 | 45150 | 45150 | 37 |
| 519 | 20240812 | 111600 | 3894129300 | 45150 | 45150 | 45150 | 45100 | 66 |
| 520 | 20240812 | 111500 | 3891151850 | 45150 | 45200 | 45200 | 45100 | 271 |
| 521 | 20240812 | 111400 | 3878917300 | 45200 | 45200 | 45200 | 45200 | 6 |
| 522 | 20240812 | 111300 | 3878646100 | 45200 | 45200 | 45200 | 45200 | 27 |
| 523 | 20240812 | 111200 | 3877425700 | 45200 | 45200 | 45200 | 45150 | 91 |
| 524 | 20240812 | 111100 | 3873312550 | 45200 | 45200 | 45200 | 45150 | 48 |
| 525 | 20240812 | 111000 | 3871143000 | 45250 | 45150 | 45250 | 45150 | 130 |
| 526 | 20240812 | 110900 | 3865266750 | 45150 | 45200 | 45200 | 45150 | 343 |
| 527 | 20240812 | 110800 | 3849763200 | 45250 | 45200 | 45250 | 45200 | 167 |
| 528 | 20240812 | 110700 | 3842214200 | 45200 | 45200 | 45200 | 45150 | 37 |
| 529 | 20240812 | 110600 | 3840542900 | 45200 | 45250 | 45250 | 45200 | 18 |
| 530 | 20240812 | 110500 | 3839729100 | 45200 | 45150 | 45250 | 45150 | 36 |
| 531 | 20240812 | 110400 | 3838101300 | 45250 | 45200 | 45250 | 45200 | 303 |
| 532 | 20240812 | 110300 | 3824390600 | 45200 | 45050 | 45200 | 45050 | 351 |
| 533 | 20240812 | 110200 | 3808554400 | 45100 | 45050 | 45100 | 45050 | 39 |
| 534 | 20240812 | 110100 | 3806796750 | 45100 | 45050 | 45100 | 45050 | 52 |
| 535 | 20240812 | 110000 | 3804452500 | 45100 | 45200 | 45200 | 45100 | 365 |
| 536 | 20240812 | 105900 | 3787973650 | 45250 | 45250 | 45250 | 45200 | 14 |
| 537 | 20240812 | 105800 | 3787340200 | 45200 | 45200 | 45250 | 45200 | 16 |
| 538 | 20240812 | 105700 | 3786616350 | 45200 | 45300 | 45350 | 45200 | 336 |
| 539 | 20240812 | 105600 | 3771404250 | 45350 | 45350 | 45350 | 45300 | 28 |
| 540 | 20240812 | 105500 | 3770134550 | 45350 | 45250 | 45400 | 45250 | 706 |
| 541 | 20240812 | 105400 | 3738133950 | 45300 | 45300 | 45300 | 45250 | 106 |
| 542 | 20240812 | 105300 | 3733333450 | 45250 | 45250 | 45300 | 45250 | 74 |
| 543 | 20240812 | 105200 | 3729984300 | 45250 | 45300 | 45300 | 45250 | 151 |
| 544 | 20240812 | 105100 | 3723147950 | 45350 | 45300 | 45350 | 45300 | 267 |
| 545 | 20240812 | 105000 | 3711052100 | 45300 | 45250 | 45350 | 45250 | 280 |
| 546 | 20240812 | 104900 | 3698368050 | 45350 | 45200 | 45350 | 45150 | 1551 |
| 547 | 20240812 | 104800 | 3628172650 | 45150 | 45050 | 45200 | 45050 | 301 |
| 548 | 20240812 | 104700 | 3614590200 | 45050 | 45050 | 45050 | 45050 | 5 |
| 549 | 20240812 | 104600 | 3614364950 | 45050 | 44950 | 45250 | 44950 | 1065 |
| 550 | 20240812 | 104500 | 3566384450 | 44950 | 44900 | 44950 | 44900 | 58 |
| 551 | 20240812 | 104400 | 3563777550 | 44900 | 44850 | 44900 | 44850 | 115 |
| 552 | 20240812 | 104300 | 3558614300 | 44850 | 44900 | 44900 | 44800 | 512 |
| 553 | 20240812 | 104200 | 3535659300 | 45000 | 44750 | 45200 | 44700 | 4257 |
| 554 | 20240812 | 104100 | 3344735250 | 44800 | 44800 | 44800 | 44750 | 33 |
| 555 | 20240812 | 104000 | 3343257600 | 44800 | 44750 | 44800 | 44750 | 54 |
| 556 | 20240812 | 103900 | 3340840200 | 44800 | 44800 | 44800 | 44800 | 20 |
| 557 | 20240812 | 103800 | 3339944200 | 44800 | 44900 | 44900 | 44800 | 764 |
| 558 | 20240812 | 103700 | 3305683350 | 44850 | 44900 | 44900 | 44850 | 65 |
| 559 | 20240812 | 103600 | 3302767500 | 44850 | 44850 | 44850 | 44850 | 52 |
| 560 | 20240812 | 103500 | 3300435300 | 44900 | 44850 | 44900 | 44800 | 263 |
| 561 | 20240812 | 103400 | 3288651800 | 44800 | 45000 | 45000 | 44800 | 117 |
| 562 | 20240812 | 103300 | 3283403700 | 45000 | 45000 | 45000 | 45000 | 24 |
| 563 | 20240812 | 103200 | 3282323700 | 45050 | 45000 | 45050 | 45000 | 278 |
| 564 | 20240812 | 103100 | 3269809200 | 44950 | 44900 | 44950 | 44900 | 72 |
| 565 | 20240812 | 103000 | 3266573000 | 44900 | 44900 | 44900 | 44850 | 148 |
| 566 | 20240812 | 102900 | 3259929050 | 44900 | 44800 | 44900 | 44800 | 59 |
| 567 | 20240812 | 102800 | 3257283050 | 44750 | 44800 | 44800 | 44750 | 167 |
| 568 | 20240812 | 102700 | 3249802100 | 44800 | 45000 | 45000 | 44800 | 945 |
| 569 | 20240812 | 102600 | 3207385000 | 45000 | 44950 | 45000 | 44950 | 75 |
| 570 | 20240812 | 102500 | 3204011050 | 44950 | 44900 | 45000 | 44900 | 35 |
| 571 | 20240812 | 102400 | 3202437600 | 44950 | 44850 | 44950 | 44850 | 42 |
| 572 | 20240812 | 102300 | 3200552500 | 44800 | 44800 | 45000 | 44800 | 1028 |
| 573 | 20240812 | 102200 | 3154320700 | 44800 | 44850 | 44850 | 44800 | 18 |
| 574 | 20240812 | 102100 | 3153514200 | 44900 | 44900 | 44900 | 44900 | 13 |
| 575 | 20240812 | 102000 | 3152930500 | 44900 | 44900 | 44950 | 44800 | 2198 |
| 576 | 20240812 | 101900 | 3054325800 | 44950 | 44950 | 44950 | 44950 | 88 |
| 577 | 20240812 | 101800 | 3050370200 | 44950 | 45000 | 45000 | 44950 | 199 |
| 578 | 20240812 | 101700 | 3041417800 | 45000 | 44950 | 45000 | 44950 | 32 |
| 579 | 20240812 | 101600 | 3039979250 | 45000 | 44950 | 45000 | 44950 | 39 |
| 580 | 20240812 | 101500 | 3038225050 | 45000 | 44950 | 45000 | 44950 | 101 |
| 581 | 20240812 | 101400 | 3033684600 | 44950 | 45000 | 45000 | 44950 | 71 |
| 582 | 20240812 | 101300 | 3030492400 | 45000 | 44850 | 45000 | 44850 | 238 |
| 583 | 20240812 | 101200 | 3019802200 | 44900 | 44850 | 44900 | 44850 | 140 |
| 584 | 20240812 | 101100 | 3013523000 | 44900 | 44850 | 44900 | 44850 | 129 |
| 585 | 20240812 | 101000 | 3007736600 | 44900 | 44900 | 44900 | 44850 | 43 |
| 586 | 20240812 | 100900 | 3005806250 | 44950 | 45000 | 45050 | 44950 | 359 |
| 587 | 20240812 | 100800 | 2989652200 | 45050 | 45050 | 45050 | 45000 | 151 |
| 588 | 20240812 | 100700 | 2982850900 | 45100 | 45100 | 45100 | 44900 | 1291 |
| 589 | 20240812 | 100600 | 2924760100 | 45100 | 45050 | 45100 | 45050 | 24 |
| 590 | 20240812 | 100500 | 2923678650 | 45100 | 45100 | 45150 | 45050 | 34 |
| 591 | 20240812 | 100400 | 2922145750 | 45100 | 45200 | 45200 | 45050 | 220 |
| 592 | 20240812 | 100300 | 2912217150 | 45250 | 45250 | 45250 | 45250 | 119 |
| 593 | 20240812 | 100200 | 2906832400 | 45300 | 45400 | 45400 | 45200 | 924 |
| 594 | 20240812 | 100100 | 2864955500 | 45400 | 45350 | 45400 | 45250 | 1285 |
| 595 | 20240812 | 100000 | 2806727950 | 45400 | 45500 | 45500 | 45300 | 2749 |
| 596 | 20240812 | 095900 | 2681979400 | 45450 | 45450 | 45500 | 45400 | 1043 |
| 597 | 20240812 | 095800 | 2634569100 | 45450 | 45400 | 45500 | 45350 | 956 |
| 598 | 20240812 | 095700 | 2591123450 | 45400 | 45250 | 45400 | 45250 | 735 |
| 599 | 20240812 | 095600 | 2557793700 | 45300 | 45200 | 45300 | 45150 | 595 |
| 600 | 20240812 | 095500 | 2530873250 | 45250 | 45350 | 45350 | 45150 | 1598 |
| 601 | 20240812 | 095400 | 2458541350 | 45350 | 45450 | 45450 | 45300 | 978 |
| 602 | 20240812 | 095300 | 2414155700 | 45450 | 45400 | 45450 | 45350 | 489 |
| 603 | 20240812 | 095200 | 2391954850 | 45350 | 45450 | 45450 | 45250 | 1262 |
| 604 | 20240812 | 095100 | 2334738750 | 45450 | 45450 | 45500 | 45400 | 883 |
| 605 | 20240812 | 095000 | 2294623550 | 45400 | 45350 | 45600 | 45350 | 4220 |
| 606 | 20240812 | 094900 | 2102640650 | 45400 | 45400 | 45400 | 45350 | 767 |
| 607 | 20240812 | 094800 | 2067827450 | 45400 | 45450 | 45500 | 45350 | 1094 |
| 608 | 20240812 | 094700 | 2018131800 | 45450 | 45300 | 45450 | 45250 | 2147 |
| 609 | 20240812 | 094600 | 1920867900 | 45300 | 45200 | 45300 | 45150 | 389 |
| 610 | 20240812 | 094500 | 1903271400 | 45200 | 45300 | 45350 | 45150 | 3127 |
| 611 | 20240812 | 094400 | 1761606300 | 45250 | 45150 | 45300 | 45150 | 1493 |
| 612 | 20240812 | 094300 | 1694122450 | 45150 | 45150 | 45150 | 45100 | 610 |
| 613 | 20240812 | 094200 | 1666582700 | 45150 | 45100 | 45150 | 45100 | 478 |
| 614 | 20240812 | 094100 | 1645011900 | 45100 | 44950 | 45150 | 44950 | 1989 |
| 615 | 20240812 | 094000 | 1555424800 | 44950 | 44950 | 45000 | 44900 | 1026 |
| 616 | 20240812 | 093900 | 1509317450 | 45000 | 45050 | 45100 | 44900 | 650 |
| 617 | 20240812 | 093800 | 1480067600 | 45050 | 44950 | 45050 | 44950 | 654 |
| 618 | 20240812 | 093700 | 1450622900 | 44950 | 45050 | 45050 | 44900 | 1116 |
| 619 | 20240812 | 093600 | 1400432000 | 45050 | 44850 | 45150 | 44850 | 3433 |
| 620 | 20240812 | 093500 | 1245903900 | 44850 | 44750 | 44850 | 44700 | 984 |
| 621 | 20240812 | 093400 | 1201833850 | 44750 | 44800 | 44800 | 44700 | 162 |
| 622 | 20240812 | 093300 | 1194584300 | 44750 | 44700 | 44750 | 44700 | 94 |
| 623 | 20240812 | 093200 | 1190378600 | 44800 | 44800 | 44850 | 44700 | 1331 |
| 624 | 20240812 | 093100 | 1130757500 | 44750 | 44750 | 44900 | 44700 | 589 |
| 625 | 20240812 | 093000 | 1104355850 | 44800 | 44650 | 44800 | 44600 | 1058 |
| 626 | 20240812 | 092900 | 1057067050 | 44650 | 44700 | 44700 | 44600 | 460 |
| 627 | 20240812 | 092800 | 1036525650 | 44700 | 44700 | 44750 | 44600 | 69 |
| 628 | 20240812 | 092700 | 1033444250 | 44700 | 44650 | 44700 | 44350 | 1592 |
| 629 | 20240812 | 092600 | 962458850 | 44650 | 44750 | 44750 | 44650 | 520 |
| 630 | 20240812 | 092500 | 939195950 | 44750 | 44400 | 44750 | 44400 | 1009 |
| 631 | 20240812 | 092400 | 894156650 | 44550 | 44300 | 44550 | 44200 | 2267 |
| 632 | 20240812 | 092300 | 793571800 | 44350 | 44250 | 44350 | 44250 | 415 |
| 633 | 20240812 | 092200 | 775194900 | 44250 | 44200 | 44250 | 44200 | 203 |
| 634 | 20240812 | 092100 | 766213800 | 44200 | 44250 | 44300 | 44200 | 201 |
| 635 | 20240812 | 092000 | 757323450 | 44250 | 44200 | 44300 | 44200 | 289 |
| 636 | 20240812 | 091900 | 744547350 | 44200 | 44300 | 44300 | 44100 | 1714 |
| 637 | 20240812 | 091800 | 668776250 | 44300 | 44250 | 44350 | 44250 | 418 |
| 638 | 20240812 | 091700 | 650254700 | 44250 | 44400 | 44400 | 44250 | 232 |
| 639 | 20240812 | 091600 | 639983600 | 44400 | 44200 | 44400 | 44150 | 1062 |
| 640 | 20240812 | 091500 | 593008950 | 44150 | 44200 | 44200 | 44100 | 460 |
| 641 | 20240812 | 091400 | 572701850 | 44200 | 44100 | 44200 | 44100 | 662 |
| 642 | 20240812 | 091300 | 543462800 | 44100 | 43950 | 44100 | 43950 | 358 |
| 643 | 20240812 | 091200 | 527700900 | 43950 | 44000 | 44000 | 43950 | 150 |
| 644 | 20240812 | 091100 | 521101550 | 44000 | 43850 | 44000 | 43850 | 522 |
| 645 | 20240812 | 091000 | 498165050 | 43850 | 43700 | 43850 | 43600 | 669 |
| 646 | 20240812 | 090900 | 468915900 | 43700 | 43500 | 43700 | 43500 | 356 |
| 647 | 20240812 | 090800 | 453394650 | 43500 | 43550 | 43600 | 43500 | 715 |
| 648 | 20240812 | 090700 | 422266800 | 43500 | 43550 | 43550 | 43450 | 1387 |
| 649 | 20240812 | 090600 | 361928200 | 43550 | 43500 | 43550 | 43450 | 1750 |
| 650 | 20240812 | 090500 | 285868800 | 43500 | 43550 | 43600 | 43500 | 611 |
| 651 | 20240812 | 090400 | 259283600 | 43500 | 43400 | 43500 | 43350 | 1412 |
| 652 | 20240812 | 090300 | 197971150 | 43400 | 43450 | 43450 | 43400 | 553 |
| 653 | 20240812 | 090200 | 173954150 | 43400 | 43500 | 43500 | 43400 | 450 |
| 654 | 20240812 | 090100 | 154399700 | 43600 | 43150 | 43600 | 43150 | 474 |
| 655 | 20240812 | 090000 | 133798900 | 43150 | 43000 | 43250 | 43000 | 3081 |