37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240814 | 202400 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 18585 |
| 3 | 20240814 | 202300 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 4 | 20240814 | 202200 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 5 | 20240814 | 202100 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 6 | 20240814 | 202000 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 7 | 20240814 | 201900 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 8 | 20240814 | 201800 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 9 | 20240814 | 201700 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 10 | 20240814 | 201600 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 11 | 20240814 | 201500 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 12 | 20240814 | 201400 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 13 | 20240814 | 201300 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 14 | 20240814 | 201200 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 15 | 20240814 | 201100 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 16 | 20240814 | 201000 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 17 | 20240814 | 200900 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 18 | 20240814 | 200800 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 19 | 20240814 | 200700 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 20 | 20240814 | 200600 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 21 | 20240814 | 200500 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 22 | 20240814 | 200400 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 23 | 20240814 | 200300 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 24 | 20240814 | 200200 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 25 | 20240814 | 200100 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 26 | 20240814 | 200000 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 27 | 20240814 | 195900 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 28 | 20240814 | 195800 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 29 | 20240814 | 195700 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 30 | 20240814 | 195600 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 31 | 20240814 | 195500 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 32 | 20240814 | 195400 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 18585 |
| 33 | 20240814 | 195300 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 34 | 20240814 | 195200 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 35 | 20240814 | 195100 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 36 | 20240814 | 195000 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 37 | 20240814 | 194900 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 38 | 20240814 | 194800 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 39 | 20240814 | 194700 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 40 | 20240814 | 194600 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 41 | 20240814 | 194500 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 42 | 20240814 | 194400 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 43 | 20240814 | 194300 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 44 | 20240814 | 194200 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 45 | 20240814 | 194100 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 46 | 20240814 | 194000 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 47 | 20240814 | 193900 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 48 | 20240814 | 193800 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 49 | 20240814 | 193700 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 50 | 20240814 | 193600 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 51 | 20240814 | 193500 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 52 | 20240814 | 193400 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 53 | 20240814 | 193300 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 54 | 20240814 | 193200 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 55 | 20240814 | 193100 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 56 | 20240814 | 193000 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 57 | 20240814 | 192900 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 58 | 20240814 | 192800 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 59 | 20240814 | 192700 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 60 | 20240814 | 192600 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 61 | 20240814 | 192500 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 62 | 20240814 | 192400 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 18585 |
| 63 | 20240814 | 192300 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 64 | 20240814 | 192200 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 65 | 20240814 | 192100 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 66 | 20240814 | 192000 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 67 | 20240814 | 191900 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 68 | 20240814 | 191800 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 69 | 20240814 | 191700 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 70 | 20240814 | 191600 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 71 | 20240814 | 191500 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 72 | 20240814 | 191400 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 73 | 20240814 | 191300 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 74 | 20240814 | 191200 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 75 | 20240814 | 191100 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 76 | 20240814 | 191000 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 77 | 20240814 | 190900 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 78 | 20240814 | 190800 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 79 | 20240814 | 190700 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 80 | 20240814 | 190600 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 81 | 20240814 | 190500 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 82 | 20240814 | 190400 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 83 | 20240814 | 190300 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 84 | 20240814 | 190200 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 85 | 20240814 | 190100 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 86 | 20240814 | 190000 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 87 | 20240814 | 185900 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 88 | 20240814 | 185800 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 89 | 20240814 | 185700 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 90 | 20240814 | 185600 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 91 | 20240814 | 185500 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 92 | 20240814 | 185400 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 18585 |
| 93 | 20240814 | 185300 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 94 | 20240814 | 185200 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 95 | 20240814 | 185100 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 96 | 20240814 | 185000 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 97 | 20240814 | 184900 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 98 | 20240814 | 184800 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 99 | 20240814 | 184700 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 100 | 20240814 | 184600 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 101 | 20240814 | 184500 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 102 | 20240814 | 184400 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 103 | 20240814 | 184300 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 104 | 20240814 | 184200 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 105 | 20240814 | 184100 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 106 | 20240814 | 184000 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 107 | 20240814 | 183900 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 108 | 20240814 | 183800 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 109 | 20240814 | 183700 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 110 | 20240814 | 183600 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 111 | 20240814 | 183500 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 112 | 20240814 | 183400 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 113 | 20240814 | 183300 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 114 | 20240814 | 183200 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 115 | 20240814 | 183100 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 116 | 20240814 | 183000 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 117 | 20240814 | 182900 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 118 | 20240814 | 182800 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 119 | 20240814 | 182700 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 120 | 20240814 | 182600 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 121 | 20240814 | 182500 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 122 | 20240814 | 182400 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 18585 |
| 123 | 20240814 | 182300 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 124 | 20240814 | 182200 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 125 | 20240814 | 182100 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 126 | 20240814 | 182000 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 127 | 20240814 | 181900 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 128 | 20240814 | 181800 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 129 | 20240814 | 181700 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 130 | 20240814 | 181600 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 131 | 20240814 | 181500 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 132 | 20240814 | 181400 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 133 | 20240814 | 181300 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 134 | 20240814 | 181200 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 135 | 20240814 | 181100 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 136 | 20240814 | 181000 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 137 | 20240814 | 180900 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 138 | 20240814 | 180800 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 139 | 20240814 | 180700 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 140 | 20240814 | 180600 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 141 | 20240814 | 180500 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 142 | 20240814 | 180400 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 143 | 20240814 | 180300 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 144 | 20240814 | 180200 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 145 | 20240814 | 180100 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 146 | 20240814 | 180000 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 147 | 20240814 | 175900 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 148 | 20240814 | 175800 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 149 | 20240814 | 175700 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 150 | 20240814 | 175600 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 151 | 20240814 | 175500 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 152 | 20240814 | 175400 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 18585 |
| 153 | 20240814 | 175300 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 154 | 20240814 | 175200 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 155 | 20240814 | 175100 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 156 | 20240814 | 175000 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 157 | 20240814 | 174900 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 158 | 20240814 | 174800 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 159 | 20240814 | 174700 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 160 | 20240814 | 174600 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 161 | 20240814 | 174500 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 162 | 20240814 | 174400 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 163 | 20240814 | 174300 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 164 | 20240814 | 174200 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 165 | 20240814 | 174100 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 166 | 20240814 | 174000 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 167 | 20240814 | 173900 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 168 | 20240814 | 173800 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 169 | 20240814 | 173700 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 170 | 20240814 | 173600 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 171 | 20240814 | 173500 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 172 | 20240814 | 173400 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 173 | 20240814 | 173300 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 174 | 20240814 | 173200 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 175 | 20240814 | 173100 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 176 | 20240814 | 173000 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 177 | 20240814 | 172900 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 178 | 20240814 | 172800 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 179 | 20240814 | 172700 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 180 | 20240814 | 172600 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 181 | 20240814 | 172500 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 182 | 20240814 | 172400 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 18585 |
| 183 | 20240814 | 172300 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 184 | 20240814 | 172200 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 185 | 20240814 | 172100 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 186 | 20240814 | 172000 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 187 | 20240814 | 171900 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 188 | 20240814 | 171800 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 189 | 20240814 | 171700 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 190 | 20240814 | 171600 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 191 | 20240814 | 171500 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 192 | 20240814 | 171400 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 193 | 20240814 | 171300 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 194 | 20240814 | 171200 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 195 | 20240814 | 171100 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 196 | 20240814 | 171000 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 197 | 20240814 | 170900 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 198 | 20240814 | 170800 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 199 | 20240814 | 170700 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 200 | 20240814 | 170600 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 201 | 20240814 | 170500 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 202 | 20240814 | 170400 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 203 | 20240814 | 170300 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 204 | 20240814 | 170200 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 205 | 20240814 | 170100 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 206 | 20240814 | 170000 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 207 | 20240814 | 165900 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 208 | 20240814 | 165800 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 209 | 20240814 | 165700 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 210 | 20240814 | 165600 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 211 | 20240814 | 165500 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 212 | 20240814 | 165400 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 18585 |
| 213 | 20240814 | 165300 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 214 | 20240814 | 165200 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 215 | 20240814 | 165100 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 216 | 20240814 | 165000 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 217 | 20240814 | 164900 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 218 | 20240814 | 164800 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 219 | 20240814 | 164700 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 220 | 20240814 | 164600 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 221 | 20240814 | 164500 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 222 | 20240814 | 164400 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 223 | 20240814 | 164300 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 224 | 20240814 | 164200 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 225 | 20240814 | 164100 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 226 | 20240814 | 164000 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 227 | 20240814 | 163900 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 228 | 20240814 | 163800 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 229 | 20240814 | 163700 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 230 | 20240814 | 163600 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 231 | 20240814 | 163500 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 232 | 20240814 | 163400 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 233 | 20240814 | 163300 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 234 | 20240814 | 163200 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 235 | 20240814 | 163100 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 236 | 20240814 | 163000 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 237 | 20240814 | 162900 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 238 | 20240814 | 162800 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 239 | 20240814 | 162700 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 240 | 20240814 | 162600 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 241 | 20240814 | 162500 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 242 | 20240814 | 162400 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 18585 |
| 243 | 20240814 | 162300 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 244 | 20240814 | 162200 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 245 | 20240814 | 162100 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 246 | 20240814 | 162000 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 247 | 20240814 | 161900 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 248 | 20240814 | 161800 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 249 | 20240814 | 161700 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 250 | 20240814 | 161600 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 251 | 20240814 | 161500 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 252 | 20240814 | 161400 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 253 | 20240814 | 161300 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 254 | 20240814 | 161200 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 255 | 20240814 | 161100 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 256 | 20240814 | 161000 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 257 | 20240814 | 160900 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 258 | 20240814 | 160800 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 259 | 20240814 | 160700 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 260 | 20240814 | 160600 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 261 | 20240814 | 160500 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 262 | 20240814 | 160400 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 263 | 20240814 | 160300 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 264 | 20240814 | 160200 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 265 | 20240814 | 160100 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 266 | 20240814 | 160000 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 267 | 20240814 | 155900 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 268 | 20240814 | 155800 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 269 | 20240814 | 155700 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 270 | 20240814 | 155600 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 271 | 20240814 | 155500 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 272 | 20240814 | 155400 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 18585 |
| 273 | 20240814 | 155300 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 274 | 20240814 | 155200 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 275 | 20240814 | 155100 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 276 | 20240814 | 155000 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 277 | 20240814 | 154900 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 278 | 20240814 | 154800 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 279 | 20240814 | 154700 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 280 | 20240814 | 154600 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 281 | 20240814 | 154500 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 282 | 20240814 | 154400 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 283 | 20240814 | 154300 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 284 | 20240814 | 154200 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 285 | 20240814 | 154100 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 286 | 20240814 | 154000 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 287 | 20240814 | 153900 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 288 | 20240814 | 153800 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 289 | 20240814 | 153700 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 290 | 20240814 | 153600 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 291 | 20240814 | 153500 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 292 | 20240814 | 153400 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 293 | 20240814 | 153300 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 294 | 20240814 | 153200 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 295 | 20240814 | 153100 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 0 |
| 296 | 20240814 | 153000 | 10592313800 | 42700 | 42700 | 42700 | 42700 | 18585 |
| 297 | 20240814 | 152900 | 9798734300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 298 | 20240814 | 152800 | 9798734300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 299 | 20240814 | 152700 | 9798734300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 300 | 20240814 | 152600 | 9798734300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 301 | 20240814 | 152500 | 9798734300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 302 | 20240814 | 152400 | 9798734300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 303 | 20240814 | 152300 | 9798734300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 304 | 20240814 | 152200 | 9798734300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 305 | 20240814 | 152100 | 9798734300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 306 | 20240814 | 152000 | 9798734300 | 42700 | 42700 | 42700 | 42700 | 0 |
| 307 | 20240814 | 151900 | 9798734300 | 42700 | 42800 | 42800 | 42700 | 353 |
| 308 | 20240814 | 151800 | 9783640200 | 42750 | 42800 | 42800 | 42750 | 166 |
| 309 | 20240814 | 151700 | 9776541750 | 42800 | 42800 | 42800 | 42750 | 1522 |
| 310 | 20240814 | 151600 | 9711458700 | 42800 | 42750 | 42800 | 42750 | 637 |
| 311 | 20240814 | 151500 | 9684198000 | 42800 | 42750 | 42800 | 42750 | 420 |
| 312 | 20240814 | 151400 | 9666223150 | 42750 | 42750 | 42800 | 42750 | 434 |
| 313 | 20240814 | 151300 | 9647656200 | 42800 | 42800 | 42800 | 42750 | 399 |
| 314 | 20240814 | 151200 | 9630581950 | 42800 | 42800 | 42800 | 42750 | 514 |
| 315 | 20240814 | 151100 | 9608593250 | 42800 | 42800 | 42800 | 42750 | 216 |
| 316 | 20240814 | 151000 | 9599350250 | 42800 | 42800 | 42800 | 42750 | 606 |
| 317 | 20240814 | 150900 | 9573427500 | 42800 | 42800 | 42800 | 42750 | 345 |
| 318 | 20240814 | 150800 | 9558663300 | 42800 | 42800 | 42800 | 42750 | 145 |
| 319 | 20240814 | 150700 | 9552458900 | 42800 | 42800 | 42800 | 42750 | 500 |
| 320 | 20240814 | 150600 | 9531060550 | 42800 | 42750 | 42800 | 42700 | 3555 |
| 321 | 20240814 | 150500 | 9379188000 | 42750 | 42750 | 42750 | 42700 | 1021 |
| 322 | 20240814 | 150400 | 9335569750 | 42750 | 42750 | 42750 | 42700 | 596 |
| 323 | 20240814 | 150300 | 9310094900 | 42700 | 42750 | 42750 | 42700 | 900 |
| 324 | 20240814 | 150200 | 9271625850 | 42750 | 42750 | 42750 | 42700 | 3267 |
| 325 | 20240814 | 150100 | 9131965350 | 42750 | 42750 | 42750 | 42700 | 133 |
| 326 | 20240814 | 150000 | 9126281450 | 42750 | 42750 | 42750 | 42700 | 474 |
| 327 | 20240814 | 145900 | 9106032000 | 42750 | 42650 | 42750 | 42650 | 1942 |
| 328 | 20240814 | 145800 | 9023098750 | 42650 | 42800 | 42850 | 42650 | 1410 |
| 329 | 20240814 | 145700 | 8962784150 | 42850 | 42900 | 42900 | 42800 | 881 |
| 330 | 20240814 | 145600 | 8925032800 | 42850 | 42850 | 42900 | 42850 | 191 |
| 331 | 20240814 | 145500 | 8916840500 | 42900 | 42900 | 42900 | 42850 | 310 |
| 332 | 20240814 | 145400 | 8903543550 | 42900 | 42850 | 42900 | 42850 | 274 |
| 333 | 20240814 | 145300 | 8891792050 | 42850 | 42900 | 42900 | 42850 | 200 |
| 334 | 20240814 | 145200 | 8883215650 | 42900 | 42950 | 42950 | 42850 | 898 |
| 335 | 20240814 | 145100 | 8844693250 | 42950 | 42950 | 42950 | 42900 | 264 |
| 336 | 20240814 | 145000 | 8833360700 | 42950 | 42950 | 42950 | 42900 | 315 |
| 337 | 20240814 | 144900 | 8819833850 | 42950 | 42950 | 42950 | 42900 | 428 |
| 338 | 20240814 | 144800 | 8801464050 | 42950 | 42900 | 42950 | 42850 | 4414 |
| 339 | 20240814 | 144700 | 8612101750 | 42900 | 42850 | 42900 | 42800 | 1516 |
| 340 | 20240814 | 144600 | 8547134650 | 42850 | 42800 | 42850 | 42750 | 596 |
| 341 | 20240814 | 144500 | 8521625700 | 42800 | 42800 | 42800 | 42750 | 882 |
| 342 | 20240814 | 144400 | 8483878450 | 42800 | 42800 | 42800 | 42750 | 192 |
| 343 | 20240814 | 144300 | 8475663150 | 42800 | 42750 | 42800 | 42750 | 271 |
| 344 | 20240814 | 144200 | 8464070000 | 42800 | 42750 | 42800 | 42750 | 1789 |
| 345 | 20240814 | 144100 | 8387503600 | 42800 | 42750 | 42800 | 42750 | 308 |
| 346 | 20240814 | 144000 | 8374327500 | 42700 | 42750 | 42800 | 42700 | 692 |
| 347 | 20240814 | 143900 | 8344745550 | 42750 | 42750 | 42750 | 42700 | 273 |
| 348 | 20240814 | 143800 | 8333076450 | 42750 | 42800 | 42800 | 42700 | 297 |
| 349 | 20240814 | 143700 | 8320379150 | 42750 | 42750 | 42800 | 42700 | 462 |
| 350 | 20240814 | 143600 | 8300630550 | 42750 | 42700 | 42750 | 42700 | 281 |
| 351 | 20240814 | 143500 | 8288619650 | 42750 | 42750 | 42750 | 42700 | 478 |
| 352 | 20240814 | 143400 | 8268185900 | 42700 | 42750 | 42750 | 42700 | 224 |
| 353 | 20240814 | 143300 | 8258614400 | 42750 | 42700 | 42750 | 42700 | 186 |
| 354 | 20240814 | 143200 | 8250665450 | 42750 | 42700 | 42750 | 42650 | 432 |
| 355 | 20240814 | 143100 | 8232213250 | 42700 | 42700 | 42700 | 42650 | 353 |
| 356 | 20240814 | 143000 | 8217142150 | 42700 | 42750 | 42750 | 42700 | 349 |
| 357 | 20240814 | 142900 | 8202225500 | 42750 | 42750 | 42750 | 42700 | 156 |
| 358 | 20240814 | 142800 | 8195558500 | 42750 | 42750 | 42800 | 42700 | 1783 |
| 359 | 20240814 | 142700 | 8119271450 | 42700 | 42750 | 42750 | 42700 | 294 |
| 360 | 20240814 | 142600 | 8106704900 | 42700 | 42750 | 42750 | 42700 | 249 |
| 361 | 20240814 | 142500 | 8096065300 | 42700 | 42750 | 42750 | 42700 | 898 |
| 362 | 20240814 | 142400 | 8057679550 | 42750 | 42700 | 42750 | 42700 | 520 |
| 363 | 20240814 | 142300 | 8035471400 | 42650 | 42700 | 42700 | 42650 | 489 |
| 364 | 20240814 | 142200 | 8014609400 | 42700 | 42700 | 42700 | 42650 | 325 |
| 365 | 20240814 | 142100 | 8000733750 | 42700 | 42650 | 42700 | 42650 | 158 |
| 366 | 20240814 | 142000 | 7993989100 | 42700 | 42800 | 42800 | 42700 | 541 |
| 367 | 20240814 | 141900 | 7970857000 | 42750 | 42750 | 42800 | 42700 | 432 |
| 368 | 20240814 | 141800 | 7952390200 | 42700 | 42750 | 42800 | 42700 | 362 |
| 369 | 20240814 | 141700 | 7936915250 | 42800 | 42750 | 42800 | 42700 | 264 |
| 370 | 20240814 | 141600 | 7925629100 | 42750 | 42700 | 42750 | 42700 | 285 |
| 371 | 20240814 | 141500 | 7913447700 | 42750 | 42700 | 42750 | 42700 | 1595 |
| 372 | 20240814 | 141400 | 7845328050 | 42700 | 42750 | 42800 | 42700 | 301 |
| 373 | 20240814 | 141300 | 7832452850 | 42750 | 42750 | 42800 | 42750 | 500 |
| 374 | 20240814 | 141200 | 7811072550 | 42800 | 42750 | 42800 | 42750 | 338 |
| 375 | 20240814 | 141100 | 7796608300 | 42800 | 42800 | 42800 | 42700 | 1843 |
| 376 | 20240814 | 141000 | 7717815900 | 42800 | 42800 | 42800 | 42750 | 312 |
| 377 | 20240814 | 140900 | 7704464850 | 42750 | 42800 | 42800 | 42750 | 335 |
| 378 | 20240814 | 140800 | 7690134650 | 42750 | 42700 | 42750 | 42650 | 972 |
| 379 | 20240814 | 140700 | 7648600200 | 42650 | 42650 | 42700 | 42650 | 716 |
| 380 | 20240814 | 140600 | 7618028500 | 42700 | 42700 | 42700 | 42650 | 277 |
| 381 | 20240814 | 140500 | 7606202950 | 42700 | 42650 | 42700 | 42650 | 178 |
| 382 | 20240814 | 140400 | 7598604650 | 42650 | 42600 | 42650 | 42600 | 135 |
| 383 | 20240814 | 140300 | 7592848350 | 42650 | 42600 | 42650 | 42600 | 799 |
| 384 | 20240814 | 140200 | 7558774750 | 42550 | 42750 | 42750 | 42550 | 653 |
| 385 | 20240814 | 140100 | 7530926150 | 42750 | 42750 | 42750 | 42700 | 229 |
| 386 | 20240814 | 140000 | 7521141200 | 42750 | 42650 | 42750 | 42600 | 308 |
| 387 | 20240814 | 135900 | 7508004400 | 42650 | 42650 | 42650 | 42600 | 255 |
| 388 | 20240814 | 135800 | 7497131900 | 42650 | 42650 | 42650 | 42600 | 260 |
| 389 | 20240814 | 135700 | 7486047700 | 42650 | 42600 | 42650 | 42500 | 667 |
| 390 | 20240814 | 135600 | 7457621850 | 42600 | 42750 | 42800 | 42600 | 4797 |
| 391 | 20240814 | 135500 | 7252922850 | 42800 | 42800 | 42800 | 42750 | 493 |
| 392 | 20240814 | 135400 | 7231834300 | 42800 | 42800 | 42850 | 42750 | 2005 |
| 393 | 20240814 | 135300 | 7146026350 | 42800 | 42850 | 42850 | 42800 | 220 |
| 394 | 20240814 | 135200 | 7136601400 | 42850 | 42800 | 42850 | 42750 | 717 |
| 395 | 20240814 | 135100 | 7105912750 | 42800 | 42800 | 42800 | 42750 | 197 |
| 396 | 20240814 | 135000 | 7097483400 | 42750 | 42800 | 42800 | 42750 | 378 |
| 397 | 20240814 | 134900 | 7081306900 | 42800 | 42800 | 42800 | 42750 | 236 |
| 398 | 20240814 | 134800 | 7071210800 | 42800 | 42800 | 42800 | 42750 | 1000 |
| 399 | 20240814 | 134700 | 7028412600 | 42750 | 42850 | 42850 | 42750 | 2459 |
| 400 | 20240814 | 134600 | 6923209000 | 42850 | 42800 | 42850 | 42800 | 194 |
| 401 | 20240814 | 134500 | 6914900700 | 42800 | 42800 | 42800 | 42750 | 447 |
| 402 | 20240814 | 134400 | 6895771600 | 42750 | 42800 | 42800 | 42750 | 232 |
| 403 | 20240814 | 134300 | 6885844200 | 42800 | 42800 | 42800 | 42750 | 303 |
| 404 | 20240814 | 134200 | 6872879000 | 42800 | 42800 | 42800 | 42750 | 346 |
| 405 | 20240814 | 134100 | 6858073350 | 42800 | 42750 | 42850 | 42750 | 1849 |
| 406 | 20240814 | 134000 | 6778898200 | 42750 | 42800 | 42800 | 42750 | 275 |
| 407 | 20240814 | 133900 | 6767130700 | 42800 | 42800 | 42800 | 42750 | 1120 |
| 408 | 20240814 | 133800 | 6719198200 | 42800 | 42800 | 42800 | 42750 | 177 |
| 409 | 20240814 | 133700 | 6711624500 | 42800 | 42800 | 42800 | 42750 | 352 |
| 410 | 20240814 | 133600 | 6696562400 | 42800 | 42750 | 42800 | 42750 | 257 |
| 411 | 20240814 | 133500 | 6685566350 | 42800 | 42800 | 42800 | 42750 | 460 |
| 412 | 20240814 | 133400 | 6665886700 | 42800 | 42800 | 42800 | 42750 | 1656 |
| 413 | 20240814 | 133300 | 6595049100 | 42800 | 42800 | 42800 | 42750 | 177 |
| 414 | 20240814 | 133200 | 6587476400 | 42800 | 42800 | 42800 | 42750 | 346 |
| 415 | 20240814 | 133100 | 6572669500 | 42750 | 42750 | 42800 | 42700 | 1493 |
| 416 | 20240814 | 133000 | 6508840850 | 42750 | 42750 | 42750 | 42700 | 1329 |
| 417 | 20240814 | 132900 | 6452027350 | 42750 | 42750 | 42800 | 42750 | 488 |
| 418 | 20240814 | 132800 | 6431158000 | 42750 | 42750 | 42800 | 42750 | 678 |
| 419 | 20240814 | 132700 | 6402166400 | 42800 | 42750 | 42800 | 42750 | 703 |
| 420 | 20240814 | 132600 | 6372100300 | 42750 | 42800 | 42800 | 42750 | 682 |
| 421 | 20240814 | 132500 | 6342937000 | 42800 | 42800 | 42800 | 42750 | 510 |
| 422 | 20240814 | 132400 | 6321120500 | 42800 | 42750 | 42800 | 42750 | 752 |
| 423 | 20240814 | 132300 | 6288963850 | 42800 | 42750 | 42800 | 42750 | 304 |
| 424 | 20240814 | 132200 | 6275960850 | 42800 | 42750 | 42850 | 42750 | 1166 |
| 425 | 20240814 | 132100 | 6226069050 | 42750 | 42750 | 42750 | 42750 | 260 |
| 426 | 20240814 | 132000 | 6214954050 | 42750 | 42750 | 42750 | 42700 | 464 |
| 427 | 20240814 | 131900 | 6195123550 | 42750 | 42750 | 42750 | 42700 | 200 |
| 428 | 20240814 | 131800 | 6186573850 | 42750 | 42750 | 42800 | 42700 | 1472 |
| 429 | 20240814 | 131700 | 6123618150 | 42750 | 42750 | 42750 | 42700 | 221 |
| 430 | 20240814 | 131600 | 6114171900 | 42750 | 42750 | 42750 | 42700 | 1921 |
| 431 | 20240814 | 131500 | 6032071500 | 42750 | 42700 | 42750 | 42650 | 1071 |
| 432 | 20240814 | 131400 | 5986337450 | 42700 | 42650 | 42700 | 42600 | 657 |
| 433 | 20240814 | 131300 | 5958312600 | 42650 | 42650 | 42650 | 42650 | 107 |
| 434 | 20240814 | 131200 | 5953749050 | 42650 | 42600 | 42650 | 42550 | 317 |
| 435 | 20240814 | 131100 | 5940240250 | 42600 | 42550 | 42600 | 42550 | 289 |
| 436 | 20240814 | 131000 | 5927939350 | 42500 | 42500 | 42500 | 42450 | 1291 |
| 437 | 20240814 | 130900 | 5873074050 | 42450 | 42450 | 42500 | 42400 | 976 |
| 438 | 20240814 | 130800 | 5831652350 | 42450 | 42400 | 42450 | 42400 | 1017 |
| 439 | 20240814 | 130700 | 5788482700 | 42400 | 42400 | 42450 | 42400 | 834 |
| 440 | 20240814 | 130600 | 5753081300 | 42450 | 42450 | 42450 | 42450 | 90 |
| 441 | 20240814 | 130500 | 5749260800 | 42450 | 42450 | 42450 | 42400 | 525 |
| 442 | 20240814 | 130400 | 5726988100 | 42450 | 42500 | 42500 | 42400 | 239 |
| 443 | 20240814 | 130300 | 5716837300 | 42550 | 42400 | 42550 | 42350 | 746 |
| 444 | 20240814 | 130200 | 5685177850 | 42550 | 42500 | 42550 | 42350 | 1304 |
| 445 | 20240814 | 130100 | 5629833950 | 42500 | 42500 | 42500 | 42450 | 121 |
| 446 | 20240814 | 130000 | 5624692400 | 42550 | 42550 | 42550 | 42450 | 2298 |
| 447 | 20240814 | 125900 | 5527020600 | 42550 | 42550 | 42550 | 42500 | 157 |
| 448 | 20240814 | 125800 | 5520341550 | 42550 | 42550 | 42550 | 42500 | 180 |
| 449 | 20240814 | 125700 | 5512683500 | 42550 | 42550 | 42550 | 42500 | 185 |
| 450 | 20240814 | 125600 | 5504812050 | 42550 | 42650 | 42650 | 42500 | 2240 |
| 451 | 20240814 | 125500 | 5409445250 | 42650 | 42650 | 42650 | 42600 | 333 |
| 452 | 20240814 | 125400 | 5395247850 | 42600 | 42650 | 42650 | 42600 | 228 |
| 453 | 20240814 | 125300 | 5385528050 | 42650 | 42650 | 42650 | 42600 | 265 |
| 454 | 20240814 | 125200 | 5374233900 | 42650 | 42650 | 42650 | 42600 | 254 |
| 455 | 20240814 | 125100 | 5363402100 | 42650 | 42600 | 42650 | 42600 | 145 |
| 456 | 20240814 | 125000 | 5357217900 | 42650 | 42650 | 42650 | 42600 | 322 |
| 457 | 20240814 | 124900 | 5343487700 | 42650 | 42650 | 42650 | 42600 | 214 |
| 458 | 20240814 | 124800 | 5334361550 | 42650 | 42750 | 42750 | 42600 | 2960 |
| 459 | 20240814 | 124700 | 5208033450 | 42750 | 42750 | 42750 | 42700 | 287 |
| 460 | 20240814 | 124600 | 5195766450 | 42750 | 42750 | 42750 | 42700 | 129 |
| 461 | 20240814 | 124500 | 5190252650 | 42750 | 42750 | 42750 | 42700 | 458 |
| 462 | 20240814 | 124400 | 5170680250 | 42750 | 42750 | 42750 | 42700 | 277 |
| 463 | 20240814 | 124300 | 5158839550 | 42750 | 42750 | 42800 | 42750 | 358 |
| 464 | 20240814 | 124200 | 5143533650 | 42750 | 42750 | 42750 | 42700 | 354 |
| 465 | 20240814 | 124100 | 5128406850 | 42750 | 42750 | 42750 | 42700 | 162 |
| 466 | 20240814 | 124000 | 5121483000 | 42750 | 42750 | 42750 | 42700 | 254 |
| 467 | 20240814 | 123900 | 5110625650 | 42750 | 42750 | 42750 | 42700 | 114 |
| 468 | 20240814 | 123800 | 5105753100 | 42750 | 42750 | 42750 | 42700 | 203 |
| 469 | 20240814 | 123700 | 5097076600 | 42750 | 42750 | 42750 | 42700 | 184 |
| 470 | 20240814 | 123600 | 5089210900 | 42750 | 42750 | 42750 | 42700 | 210 |
| 471 | 20240814 | 123500 | 5080236000 | 42750 | 42750 | 42750 | 42700 | 321 |
| 472 | 20240814 | 123400 | 5066514250 | 42750 | 42750 | 42750 | 42750 | 163 |
| 473 | 20240814 | 123300 | 5059546000 | 42750 | 42750 | 42750 | 42700 | 152 |
| 474 | 20240814 | 123200 | 5053049000 | 42750 | 42750 | 42750 | 42700 | 279 |
| 475 | 20240814 | 123100 | 5041123100 | 42750 | 42750 | 42800 | 42750 | 1260 |
| 476 | 20240814 | 123000 | 4987256750 | 42750 | 42700 | 42750 | 42700 | 174 |
| 477 | 20240814 | 122900 | 4979823250 | 42700 | 42700 | 42700 | 42650 | 166 |
| 478 | 20240814 | 122800 | 4972736550 | 42700 | 42700 | 42700 | 42650 | 1220 |
| 479 | 20240814 | 122700 | 4920646150 | 42650 | 42700 | 42700 | 42650 | 391 |
| 480 | 20240814 | 122600 | 4903959400 | 42700 | 42700 | 42700 | 42650 | 203 |
| 481 | 20240814 | 122500 | 4895295750 | 42700 | 42700 | 42700 | 42650 | 247 |
| 482 | 20240814 | 122400 | 4884750100 | 42700 | 42700 | 42700 | 42650 | 132 |
| 483 | 20240814 | 122300 | 4879115700 | 42700 | 42650 | 42700 | 42650 | 164 |
| 484 | 20240814 | 122200 | 4872114200 | 42650 | 42700 | 42700 | 42650 | 270 |
| 485 | 20240814 | 122100 | 4860587350 | 42700 | 42700 | 42700 | 42700 | 111 |
| 486 | 20240814 | 122000 | 4855847650 | 42700 | 42700 | 42700 | 42650 | 280 |
| 487 | 20240814 | 121900 | 4843895150 | 42700 | 42700 | 42700 | 42700 | 83 |
| 488 | 20240814 | 121800 | 4840351050 | 42700 | 42700 | 42700 | 42650 | 222 |
| 489 | 20240814 | 121700 | 4830873200 | 42700 | 42700 | 42700 | 42650 | 198 |
| 490 | 20240814 | 121600 | 4822420050 | 42700 | 42700 | 42700 | 42650 | 316 |
| 491 | 20240814 | 121500 | 4808937550 | 42700 | 42700 | 42700 | 42650 | 206 |
| 492 | 20240814 | 121400 | 4800141650 | 42700 | 42700 | 42700 | 42650 | 254 |
| 493 | 20240814 | 121300 | 4789297800 | 42700 | 42700 | 42700 | 42650 | 128 |
| 494 | 20240814 | 121200 | 4783832450 | 42700 | 42700 | 42700 | 42650 | 1289 |
| 495 | 20240814 | 121100 | 4728796700 | 42650 | 42700 | 42700 | 42650 | 195 |
| 496 | 20240814 | 121000 | 4720473650 | 42700 | 42700 | 42700 | 42650 | 280 |
| 497 | 20240814 | 120900 | 4708517950 | 42700 | 42650 | 42700 | 42650 | 265 |
| 498 | 20240814 | 120800 | 4697210550 | 42650 | 42700 | 42700 | 42650 | 243 |
| 499 | 20240814 | 120700 | 4686838850 | 42700 | 42700 | 42700 | 42700 | 279 |
| 500 | 20240814 | 120600 | 4674925550 | 42700 | 42650 | 42700 | 42650 | 175 |
| 501 | 20240814 | 120500 | 4667456950 | 42650 | 42700 | 42700 | 42650 | 570 |
| 502 | 20240814 | 120400 | 4643136800 | 42700 | 42700 | 42700 | 42650 | 334 |
| 503 | 20240814 | 120300 | 4628883450 | 42650 | 42650 | 42700 | 42650 | 480 |
| 504 | 20240814 | 120200 | 4608405200 | 42650 | 42700 | 42700 | 42650 | 267 |
| 505 | 20240814 | 120100 | 4597006750 | 42700 | 42700 | 42700 | 42650 | 244 |
| 506 | 20240814 | 120000 | 4586593300 | 42650 | 42700 | 42700 | 42650 | 369 |
| 507 | 20240814 | 115900 | 4570844250 | 42700 | 42650 | 42700 | 42650 | 117 |
| 508 | 20240814 | 115800 | 4565848850 | 42650 | 42700 | 42700 | 42650 | 349 |
| 509 | 20240814 | 115700 | 4550950000 | 42700 | 42700 | 42700 | 42700 | 249 |
| 510 | 20240814 | 115600 | 4540317700 | 42700 | 42700 | 42700 | 42650 | 132 |
| 511 | 20240814 | 115500 | 4534684900 | 42700 | 42700 | 42700 | 42650 | 543 |
| 512 | 20240814 | 115400 | 4511500100 | 42700 | 42700 | 42700 | 42650 | 543 |
| 513 | 20240814 | 115300 | 4488328450 | 42700 | 42700 | 42700 | 42650 | 132 |
| 514 | 20240814 | 115200 | 4482694850 | 42700 | 42650 | 42700 | 42650 | 1185 |
| 515 | 20240814 | 115100 | 4432116800 | 42600 | 42600 | 42650 | 42600 | 245 |
| 516 | 20240814 | 115000 | 4421672250 | 42600 | 42700 | 42700 | 42450 | 2495 |
| 517 | 20240814 | 114900 | 4315410900 | 42700 | 42650 | 42700 | 42600 | 465 |
| 518 | 20240814 | 114800 | 4295577650 | 42650 | 42650 | 42650 | 42600 | 270 |
| 519 | 20240814 | 114700 | 4284065000 | 42650 | 42650 | 42650 | 42650 | 337 |
| 520 | 20240814 | 114600 | 4269691950 | 42650 | 42650 | 42650 | 42600 | 504 |
| 521 | 20240814 | 114500 | 4248200000 | 42650 | 42650 | 42650 | 42600 | 200 |
| 522 | 20240814 | 114400 | 4239671100 | 42650 | 42650 | 42650 | 42600 | 182 |
| 523 | 20240814 | 114300 | 4231910550 | 42650 | 42600 | 42650 | 42600 | 174 |
| 524 | 20240814 | 114200 | 4224490700 | 42650 | 42600 | 42650 | 42600 | 1267 |
| 525 | 20240814 | 114100 | 4170508150 | 42600 | 42600 | 42600 | 42550 | 299 |
| 526 | 20240814 | 114000 | 4157772650 | 42600 | 42600 | 42600 | 42550 | 206 |
| 527 | 20240814 | 113900 | 4148997800 | 42550 | 42550 | 42600 | 42550 | 205 |
| 528 | 20240814 | 113800 | 4140268300 | 42600 | 42600 | 42600 | 42550 | 159 |
| 529 | 20240814 | 113700 | 4133495200 | 42600 | 42600 | 42600 | 42550 | 271 |
| 530 | 20240814 | 113600 | 4121954250 | 42600 | 42600 | 42600 | 42550 | 146 |
| 531 | 20240814 | 113500 | 4115735850 | 42600 | 42600 | 42600 | 42550 | 310 |
| 532 | 20240814 | 113400 | 4102536100 | 42600 | 42600 | 42600 | 42500 | 1169 |
| 533 | 20240814 | 113300 | 4052793200 | 42550 | 42550 | 42600 | 42500 | 834 |
| 534 | 20240814 | 113200 | 4017305750 | 42550 | 42550 | 42550 | 42500 | 216 |
| 535 | 20240814 | 113100 | 4008116650 | 42550 | 42500 | 42550 | 42500 | 338 |
| 536 | 20240814 | 113000 | 3993748300 | 42500 | 42450 | 42500 | 42450 | 251 |
| 537 | 20240814 | 112900 | 3983083750 | 42500 | 42550 | 42550 | 42400 | 445 |
| 538 | 20240814 | 112800 | 3964182400 | 42550 | 42550 | 42550 | 42500 | 100 |
| 539 | 20240814 | 112700 | 3959927750 | 42550 | 42550 | 42550 | 42500 | 304 |
| 540 | 20240814 | 112600 | 3946995600 | 42550 | 42550 | 42550 | 42500 | 110 |
| 541 | 20240814 | 112500 | 3942315400 | 42550 | 42550 | 42550 | 42550 | 207 |
| 542 | 20240814 | 112400 | 3933507550 | 42550 | 42550 | 42550 | 42500 | 701 |
| 543 | 20240814 | 112300 | 3903707550 | 42500 | 42550 | 42550 | 42500 | 105 |
| 544 | 20240814 | 112200 | 3899240100 | 42550 | 42500 | 42550 | 42500 | 257 |
| 545 | 20240814 | 112100 | 3888316450 | 42500 | 42450 | 42500 | 42450 | 112 |
| 546 | 20240814 | 112000 | 3883557700 | 42500 | 42500 | 42500 | 42450 | 281 |
| 547 | 20240814 | 111900 | 3871615250 | 42500 | 42450 | 42500 | 42450 | 110 |
| 548 | 20240814 | 111800 | 3866941550 | 42500 | 42500 | 42550 | 42500 | 237 |
| 549 | 20240814 | 111700 | 3856869000 | 42500 | 42500 | 42500 | 42450 | 412 |
| 550 | 20240814 | 111600 | 3839360200 | 42500 | 42500 | 42500 | 42450 | 217 |
| 551 | 20240814 | 111500 | 3830144950 | 42500 | 42500 | 42500 | 42500 | 207 |
| 552 | 20240814 | 111400 | 3821347450 | 42500 | 42550 | 42550 | 42450 | 402 |
| 553 | 20240814 | 111300 | 3804256500 | 42550 | 42450 | 42550 | 42450 | 267 |
| 554 | 20240814 | 111200 | 3792912300 | 42500 | 42550 | 42600 | 42500 | 500 |
| 555 | 20240814 | 111100 | 3771628850 | 42550 | 42600 | 42600 | 42400 | 1326 |
| 556 | 20240814 | 111000 | 3715264950 | 42600 | 42600 | 42600 | 42550 | 243 |
| 557 | 20240814 | 110900 | 3704913400 | 42600 | 42600 | 42650 | 42600 | 249 |
| 558 | 20240814 | 110800 | 3694302500 | 42650 | 42500 | 42650 | 42350 | 9693 |
| 559 | 20240814 | 110700 | 3282202250 | 42500 | 42450 | 42500 | 42450 | 247 |
| 560 | 20240814 | 110600 | 3271705850 | 42500 | 42500 | 42500 | 42450 | 873 |
| 561 | 20240814 | 110500 | 3234603750 | 42550 | 42600 | 42600 | 42500 | 568 |
| 562 | 20240814 | 110400 | 3210439550 | 42550 | 42450 | 42600 | 42450 | 2649 |
| 563 | 20240814 | 110300 | 3097733500 | 42450 | 42500 | 42500 | 42450 | 169 |
| 564 | 20240814 | 110200 | 3090553050 | 42500 | 42500 | 42500 | 42450 | 298 |
| 565 | 20240814 | 110100 | 3077890000 | 42500 | 42450 | 42500 | 42450 | 518 |
| 566 | 20240814 | 110000 | 3055899900 | 42450 | 42500 | 42500 | 42450 | 278 |
| 567 | 20240814 | 105900 | 3044089950 | 42500 | 42450 | 42550 | 42400 | 397 |
| 568 | 20240814 | 105800 | 3027227050 | 42500 | 42550 | 42550 | 42400 | 2258 |
| 569 | 20240814 | 105700 | 2931248600 | 42550 | 42550 | 42550 | 42500 | 408 |
| 570 | 20240814 | 105600 | 2913896200 | 42550 | 42500 | 42550 | 42500 | 444 |
| 571 | 20240814 | 105500 | 2895025300 | 42500 | 42450 | 42500 | 42350 | 2413 |
| 572 | 20240814 | 105400 | 2792607700 | 42400 | 42400 | 42450 | 42350 | 818 |
| 573 | 20240814 | 105300 | 2757927550 | 42400 | 42400 | 42400 | 42300 | 697 |
| 574 | 20240814 | 105200 | 2728397050 | 42400 | 42350 | 42400 | 42350 | 249 |
| 575 | 20240814 | 105100 | 2717840600 | 42350 | 42400 | 42450 | 42350 | 691 |
| 576 | 20240814 | 105000 | 2688539950 | 42400 | 42400 | 42400 | 42350 | 1006 |
| 577 | 20240814 | 104900 | 2645888850 | 42350 | 42400 | 42400 | 42350 | 83 |
| 578 | 20240814 | 104800 | 2642371000 | 42400 | 42350 | 42400 | 42350 | 394 |
| 579 | 20240814 | 104700 | 2625684250 | 42350 | 42300 | 42350 | 42250 | 888 |
| 580 | 20240814 | 104600 | 2588121450 | 42300 | 42300 | 42300 | 42250 | 125 |
| 581 | 20240814 | 104500 | 2582834900 | 42250 | 42250 | 42300 | 42200 | 929 |
| 582 | 20240814 | 104400 | 2543580800 | 42250 | 42250 | 42250 | 42200 | 79 |
| 583 | 20240814 | 104300 | 2540245750 | 42250 | 42200 | 42250 | 42200 | 230 |
| 584 | 20240814 | 104200 | 2530530250 | 42250 | 42250 | 42250 | 42200 | 83 |
| 585 | 20240814 | 104100 | 2527023850 | 42250 | 42250 | 42250 | 42200 | 26 |
| 586 | 20240814 | 104000 | 2525925600 | 42250 | 42200 | 42250 | 42200 | 111 |
| 587 | 20240814 | 103900 | 2521236850 | 42250 | 42250 | 42250 | 42200 | 66 |
| 588 | 20240814 | 103800 | 2518449100 | 42250 | 42250 | 42250 | 42200 | 46 |
| 589 | 20240814 | 103700 | 2516506100 | 42200 | 42200 | 42250 | 42200 | 58 |
| 590 | 20240814 | 103600 | 2514056250 | 42200 | 42250 | 42250 | 42200 | 667 |
| 591 | 20240814 | 103500 | 2485883550 | 42250 | 42250 | 42250 | 42200 | 452 |
| 592 | 20240814 | 103400 | 2466807900 | 42250 | 42250 | 42250 | 42200 | 51 |
| 593 | 20240814 | 103300 | 2464653450 | 42200 | 42200 | 42250 | 42200 | 566 |
| 594 | 20240814 | 103200 | 2440766450 | 42200 | 42200 | 42200 | 42150 | 486 |
| 595 | 20240814 | 103100 | 2420257600 | 42150 | 42150 | 42150 | 42100 | 545 |
| 596 | 20240814 | 103000 | 2397286550 | 42150 | 42100 | 42150 | 42100 | 220 |
| 597 | 20240814 | 102900 | 2388017500 | 42100 | 42150 | 42150 | 42100 | 116 |
| 598 | 20240814 | 102800 | 2383129400 | 42150 | 42150 | 42150 | 42100 | 25 |
| 599 | 20240814 | 102700 | 2382075850 | 42150 | 42150 | 42150 | 42100 | 100 |
| 600 | 20240814 | 102600 | 2377862300 | 42150 | 42150 | 42150 | 42150 | 95 |
| 601 | 20240814 | 102500 | 2373858050 | 42150 | 42150 | 42150 | 42100 | 30 |
| 602 | 20240814 | 102400 | 2372593800 | 42150 | 42200 | 42200 | 42150 | 155 |
| 603 | 20240814 | 102300 | 2366058500 | 42150 | 42200 | 42200 | 42150 | 130 |
| 604 | 20240814 | 102200 | 2360574350 | 42200 | 42150 | 42200 | 42150 | 77 |
| 605 | 20240814 | 102100 | 2357328000 | 42200 | 42150 | 42200 | 42150 | 286 |
| 606 | 20240814 | 102000 | 2345272300 | 42150 | 42100 | 42150 | 42100 | 586 |
| 607 | 20240814 | 101900 | 2320572700 | 42150 | 42150 | 42150 | 42150 | 62 |
| 608 | 20240814 | 101800 | 2317959400 | 42100 | 42100 | 42100 | 42100 | 43 |
| 609 | 20240814 | 101700 | 2316149100 | 42100 | 42050 | 42100 | 42050 | 232 |
| 610 | 20240814 | 101600 | 2306382400 | 42050 | 42050 | 42100 | 42000 | 1557 |
| 611 | 20240814 | 101500 | 2240865100 | 42050 | 42000 | 42050 | 42000 | 84 |
| 612 | 20240814 | 101400 | 2237336900 | 42050 | 42000 | 42050 | 42000 | 42 |
| 613 | 20240814 | 101300 | 2235572050 | 42000 | 42050 | 42050 | 42000 | 174 |
| 614 | 20240814 | 101200 | 2228261750 | 42050 | 42050 | 42050 | 42000 | 100 |
| 615 | 20240814 | 101100 | 2224060300 | 42000 | 42100 | 42100 | 42000 | 39 |
| 616 | 20240814 | 101000 | 2222420800 | 42000 | 42050 | 42100 | 42000 | 621 |
| 617 | 20240814 | 100900 | 2196310150 | 42050 | 42050 | 42100 | 42050 | 182 |
| 618 | 20240814 | 100800 | 2188649100 | 42050 | 42150 | 42150 | 42050 | 724 |
| 619 | 20240814 | 100700 | 2158172250 | 42100 | 42100 | 42150 | 42100 | 44 |
| 620 | 20240814 | 100600 | 2156319100 | 42150 | 42150 | 42150 | 42100 | 700 |
| 621 | 20240814 | 100500 | 2126846250 | 42150 | 42150 | 42150 | 42100 | 29 |
| 622 | 20240814 | 100400 | 2125625150 | 42150 | 42000 | 42150 | 42000 | 1808 |
| 623 | 20240814 | 100300 | 2049606800 | 42000 | 41950 | 42000 | 41950 | 728 |
| 624 | 20240814 | 100200 | 2019066100 | 41950 | 41950 | 41950 | 41900 | 809 |
| 625 | 20240814 | 100100 | 1985132950 | 41950 | 42000 | 42000 | 41900 | 2355 |
| 626 | 20240814 | 100000 | 1886290450 | 42000 | 42050 | 42050 | 41950 | 1231 |
| 627 | 20240814 | 095900 | 1834590200 | 41950 | 42250 | 42250 | 41950 | 3085 |
| 628 | 20240814 | 095800 | 1704619350 | 42200 | 42150 | 42300 | 42000 | 4325 |
| 629 | 20240814 | 095700 | 1522632050 | 42150 | 42250 | 42350 | 42150 | 1395 |
| 630 | 20240814 | 095600 | 1463727900 | 42250 | 42250 | 42350 | 42250 | 112 |
| 631 | 20240814 | 095500 | 1458988800 | 42300 | 42350 | 42350 | 42300 | 130 |
| 632 | 20240814 | 095400 | 1453487800 | 42300 | 42300 | 42300 | 42300 | 466 |
| 633 | 20240814 | 095300 | 1433776000 | 42300 | 42250 | 42300 | 42200 | 50 |
| 634 | 20240814 | 095200 | 1431664550 | 42250 | 42300 | 42400 | 42200 | 1527 |
| 635 | 20240814 | 095100 | 1367116050 | 42400 | 42350 | 42400 | 42350 | 636 |
| 636 | 20240814 | 095000 | 1340177600 | 42350 | 42350 | 42350 | 42250 | 10 |
| 637 | 20240814 | 094900 | 1339754500 | 42350 | 42250 | 42350 | 42250 | 483 |
| 638 | 20240814 | 094800 | 1319337950 | 42300 | 42250 | 42300 | 42250 | 102 |
| 639 | 20240814 | 094700 | 1315023650 | 42250 | 42250 | 42250 | 42200 | 400 |
| 640 | 20240814 | 094600 | 1298124000 | 42250 | 42300 | 42300 | 42250 | 162 |
| 641 | 20240814 | 094500 | 1291272750 | 42250 | 42300 | 42300 | 42250 | 720 |
| 642 | 20240814 | 094400 | 1260817700 | 42300 | 42250 | 42300 | 42250 | 38 |
| 643 | 20240814 | 094300 | 1259211250 | 42250 | 42150 | 42300 | 42150 | 330 |
| 644 | 20240814 | 094200 | 1245267900 | 42150 | 42100 | 42150 | 42050 | 270 |
| 645 | 20240814 | 094100 | 1233895000 | 42100 | 42100 | 42100 | 42100 | 36 |
| 646 | 20240814 | 094000 | 1232379400 | 42100 | 42100 | 42100 | 42050 | 240 |
| 647 | 20240814 | 093900 | 1222275700 | 42050 | 42100 | 42100 | 42050 | 513 |
| 648 | 20240814 | 093800 | 1200679650 | 42100 | 42050 | 42100 | 42050 | 68 |
| 649 | 20240814 | 093700 | 1197818400 | 42100 | 42100 | 42100 | 42050 | 144 |
| 650 | 20240814 | 093600 | 1191759150 | 42050 | 42100 | 42100 | 42050 | 55 |
| 651 | 20240814 | 093500 | 1189445500 | 42050 | 42050 | 42100 | 42050 | 160 |
| 652 | 20240814 | 093400 | 1182716850 | 42050 | 42000 | 42050 | 42000 | 335 |
| 653 | 20240814 | 093300 | 1168634000 | 42000 | 42050 | 42050 | 42000 | 89 |
| 654 | 20240814 | 093200 | 1164894800 | 42050 | 42050 | 42050 | 42000 | 208 |
| 655 | 20240814 | 093100 | 1156153550 | 42050 | 41950 | 42050 | 41950 | 338 |
| 656 | 20240814 | 093000 | 1141947950 | 41950 | 42000 | 42050 | 41900 | 2030 |
| 657 | 20240814 | 092900 | 1056716650 | 41950 | 42050 | 42050 | 41950 | 1953 |
| 658 | 20240814 | 092800 | 974689200 | 42000 | 42050 | 42100 | 42000 | 707 |
| 659 | 20240814 | 092700 | 944957100 | 42050 | 42100 | 42100 | 42000 | 401 |
| 660 | 20240814 | 092600 | 928092550 | 42100 | 42100 | 42100 | 42100 | 31 |
| 661 | 20240814 | 092500 | 926787450 | 42100 | 42100 | 42100 | 42000 | 1358 |
| 662 | 20240814 | 092400 | 869642600 | 42050 | 42100 | 42150 | 42050 | 529 |
| 663 | 20240814 | 092300 | 847374350 | 42100 | 42300 | 42300 | 42100 | 598 |
| 664 | 20240814 | 092200 | 822139000 | 42300 | 42300 | 42300 | 42300 | 202 |
| 665 | 20240814 | 092100 | 813594400 | 42250 | 42300 | 42300 | 42250 | 185 |
| 666 | 20240814 | 092000 | 805771100 | 42300 | 42350 | 42350 | 42300 | 239 |
| 667 | 20240814 | 091900 | 795650950 | 42250 | 42300 | 42300 | 42250 | 1248 |
| 668 | 20240814 | 091800 | 742906850 | 42300 | 42250 | 42300 | 42250 | 627 |
| 669 | 20240814 | 091700 | 716386400 | 42250 | 42250 | 42300 | 42250 | 90 |
| 670 | 20240814 | 091600 | 712579900 | 42300 | 42300 | 42300 | 42300 | 2 |
| 671 | 20240814 | 091500 | 712495300 | 42300 | 42300 | 42350 | 42250 | 1109 |
| 672 | 20240814 | 091400 | 665577500 | 42300 | 42350 | 42350 | 42300 | 80 |
| 673 | 20240814 | 091300 | 662191950 | 42350 | 42350 | 42350 | 42350 | 202 |
| 674 | 20240814 | 091200 | 653637250 | 42300 | 42250 | 42400 | 42200 | 2163 |
| 675 | 20240814 | 091100 | 562135650 | 42250 | 42300 | 42300 | 42200 | 1439 |
| 676 | 20240814 | 091000 | 501306250 | 42300 | 42350 | 42350 | 42300 | 50 |
| 677 | 20240814 | 090900 | 499189200 | 42300 | 42350 | 42350 | 42300 | 173 |
| 678 | 20240814 | 090800 | 491868750 | 42350 | 42350 | 42400 | 42300 | 1370 |
| 679 | 20240814 | 090700 | 433825200 | 42350 | 42400 | 42450 | 42350 | 340 |
| 680 | 20240814 | 090600 | 419405800 | 42400 | 42400 | 42400 | 42350 | 549 |
| 681 | 20240814 | 090500 | 396130100 | 42450 | 42500 | 42500 | 42300 | 1702 |
| 682 | 20240814 | 090400 | 324025750 | 42400 | 42450 | 42450 | 42400 | 234 |
| 683 | 20240814 | 090300 | 314092900 | 42400 | 42500 | 42500 | 42400 | 2108 |
| 684 | 20240814 | 090200 | 224602050 | 42500 | 42400 | 42550 | 42400 | 526 |
| 685 | 20240814 | 090100 | 202259000 | 42450 | 42500 | 42550 | 42350 | 538 |
| 686 | 20240814 | 090000 | 179427200 | 42550 | 42350 | 42550 | 42250 | 4235 |