38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240809 | 205300 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 5117 |
| 3 | 20240809 | 205200 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 4 | 20240809 | 205100 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 5 | 20240809 | 205000 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 6 | 20240809 | 204900 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 7 | 20240809 | 204800 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 8 | 20240809 | 204700 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 9 | 20240809 | 204600 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 10 | 20240809 | 204500 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 11 | 20240809 | 204400 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 12 | 20240809 | 204300 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 13 | 20240809 | 204200 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 14 | 20240809 | 204100 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 15 | 20240809 | 204000 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 16 | 20240809 | 203900 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 17 | 20240809 | 203800 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 18 | 20240809 | 203700 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 19 | 20240809 | 203600 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 20 | 20240809 | 203500 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 21 | 20240809 | 203400 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 22 | 20240809 | 203300 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 23 | 20240809 | 203200 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 24 | 20240809 | 203100 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 25 | 20240809 | 203000 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 26 | 20240809 | 202900 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 27 | 20240809 | 202800 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 28 | 20240809 | 202700 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 29 | 20240809 | 202600 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 30 | 20240809 | 202500 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 31 | 20240809 | 202400 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 32 | 20240809 | 202300 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 5117 |
| 33 | 20240809 | 202200 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 34 | 20240809 | 202100 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 35 | 20240809 | 202000 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 36 | 20240809 | 201900 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 37 | 20240809 | 201800 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 38 | 20240809 | 201700 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 39 | 20240809 | 201600 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 40 | 20240809 | 201500 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 41 | 20240809 | 201400 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 42 | 20240809 | 201300 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 43 | 20240809 | 201200 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 44 | 20240809 | 201100 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 45 | 20240809 | 201000 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 46 | 20240809 | 200900 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 47 | 20240809 | 200800 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 48 | 20240809 | 200700 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 49 | 20240809 | 200600 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 50 | 20240809 | 200500 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 51 | 20240809 | 200400 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 52 | 20240809 | 200300 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 53 | 20240809 | 200200 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 54 | 20240809 | 200100 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 55 | 20240809 | 200000 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 56 | 20240809 | 195900 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 57 | 20240809 | 195800 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 58 | 20240809 | 195700 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 59 | 20240809 | 195600 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 60 | 20240809 | 195500 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 61 | 20240809 | 195400 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 62 | 20240809 | 195300 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 5117 |
| 63 | 20240809 | 195200 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 64 | 20240809 | 195100 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 65 | 20240809 | 195000 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 66 | 20240809 | 194900 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 67 | 20240809 | 194800 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 68 | 20240809 | 194700 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 69 | 20240809 | 194600 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 70 | 20240809 | 194500 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 71 | 20240809 | 194400 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 72 | 20240809 | 194300 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 73 | 20240809 | 194200 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 74 | 20240809 | 194100 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 75 | 20240809 | 194000 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 76 | 20240809 | 193900 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 77 | 20240809 | 193800 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 78 | 20240809 | 193700 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 79 | 20240809 | 193600 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 80 | 20240809 | 193500 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 81 | 20240809 | 193400 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 82 | 20240809 | 193300 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 83 | 20240809 | 193200 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 84 | 20240809 | 193100 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 85 | 20240809 | 193000 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 86 | 20240809 | 192900 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 87 | 20240809 | 192800 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 88 | 20240809 | 192700 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 89 | 20240809 | 192600 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 90 | 20240809 | 192500 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 91 | 20240809 | 192400 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 92 | 20240809 | 192300 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 5117 |
| 93 | 20240809 | 192200 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 94 | 20240809 | 192100 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 95 | 20240809 | 192000 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 96 | 20240809 | 191900 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 97 | 20240809 | 191800 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 98 | 20240809 | 191700 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 99 | 20240809 | 191600 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 100 | 20240809 | 191500 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 101 | 20240809 | 191400 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 102 | 20240809 | 191300 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 103 | 20240809 | 191200 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 104 | 20240809 | 191100 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 105 | 20240809 | 191000 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 106 | 20240809 | 190900 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 107 | 20240809 | 190800 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 108 | 20240809 | 190700 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 109 | 20240809 | 190600 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 110 | 20240809 | 190500 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 111 | 20240809 | 190400 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 112 | 20240809 | 190300 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 113 | 20240809 | 190200 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 114 | 20240809 | 190100 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 115 | 20240809 | 190000 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 116 | 20240809 | 185900 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 117 | 20240809 | 185800 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 118 | 20240809 | 185700 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 119 | 20240809 | 185600 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 120 | 20240809 | 185500 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 121 | 20240809 | 185400 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 122 | 20240809 | 185300 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 5117 |
| 123 | 20240809 | 185200 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 124 | 20240809 | 185100 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 125 | 20240809 | 185000 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 126 | 20240809 | 184900 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 127 | 20240809 | 184800 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 128 | 20240809 | 184700 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 129 | 20240809 | 184600 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 130 | 20240809 | 184500 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 131 | 20240809 | 184400 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 132 | 20240809 | 184300 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 133 | 20240809 | 184200 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 134 | 20240809 | 184100 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 135 | 20240809 | 184000 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 136 | 20240809 | 183900 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 137 | 20240809 | 183800 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 138 | 20240809 | 183700 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 139 | 20240809 | 183600 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 140 | 20240809 | 183500 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 141 | 20240809 | 183400 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 142 | 20240809 | 183300 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 143 | 20240809 | 183200 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 144 | 20240809 | 183100 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 145 | 20240809 | 183000 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 146 | 20240809 | 182900 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 147 | 20240809 | 182800 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 148 | 20240809 | 182700 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 149 | 20240809 | 182600 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 150 | 20240809 | 182500 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 151 | 20240809 | 182400 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 152 | 20240809 | 182300 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 5117 |
| 153 | 20240809 | 182200 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 154 | 20240809 | 182100 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 155 | 20240809 | 182000 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 156 | 20240809 | 181900 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 157 | 20240809 | 181800 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 158 | 20240809 | 181700 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 159 | 20240809 | 181600 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 160 | 20240809 | 181500 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 161 | 20240809 | 181400 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 162 | 20240809 | 181300 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 163 | 20240809 | 181200 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 164 | 20240809 | 181100 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 165 | 20240809 | 181000 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 166 | 20240809 | 180900 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 167 | 20240809 | 180800 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 168 | 20240809 | 180700 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 169 | 20240809 | 180600 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 170 | 20240809 | 180500 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 171 | 20240809 | 180400 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 172 | 20240809 | 180300 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 173 | 20240809 | 180200 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 174 | 20240809 | 180100 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 175 | 20240809 | 180000 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 176 | 20240809 | 175900 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 177 | 20240809 | 175800 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 178 | 20240809 | 175700 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 179 | 20240809 | 175600 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 180 | 20240809 | 175500 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 181 | 20240809 | 175400 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 182 | 20240809 | 175300 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 5117 |
| 183 | 20240809 | 175200 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 184 | 20240809 | 175100 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 185 | 20240809 | 175000 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 186 | 20240809 | 174900 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 187 | 20240809 | 174800 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 188 | 20240809 | 174700 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 189 | 20240809 | 174600 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 190 | 20240809 | 174500 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 191 | 20240809 | 174400 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 192 | 20240809 | 174300 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 193 | 20240809 | 174200 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 194 | 20240809 | 174100 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 195 | 20240809 | 174000 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 196 | 20240809 | 173900 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 197 | 20240809 | 173800 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 198 | 20240809 | 173700 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 199 | 20240809 | 173600 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 200 | 20240809 | 173500 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 201 | 20240809 | 173400 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 202 | 20240809 | 173300 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 203 | 20240809 | 173200 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 204 | 20240809 | 173100 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 205 | 20240809 | 173000 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 206 | 20240809 | 172900 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 207 | 20240809 | 172800 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 208 | 20240809 | 172700 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 209 | 20240809 | 172600 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 210 | 20240809 | 172500 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 211 | 20240809 | 172400 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 212 | 20240809 | 172300 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 5117 |
| 213 | 20240809 | 172200 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 214 | 20240809 | 172100 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 215 | 20240809 | 172000 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 216 | 20240809 | 171900 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 217 | 20240809 | 171800 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 218 | 20240809 | 171700 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 219 | 20240809 | 171600 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 220 | 20240809 | 171500 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 221 | 20240809 | 171400 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 222 | 20240809 | 171300 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 223 | 20240809 | 171200 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 224 | 20240809 | 171100 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 225 | 20240809 | 171000 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 226 | 20240809 | 170900 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 227 | 20240809 | 170800 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 228 | 20240809 | 170700 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 229 | 20240809 | 170600 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 230 | 20240809 | 170500 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 231 | 20240809 | 170400 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 232 | 20240809 | 170300 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 233 | 20240809 | 170200 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 234 | 20240809 | 170100 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 235 | 20240809 | 170000 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 236 | 20240809 | 165900 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 237 | 20240809 | 165800 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 238 | 20240809 | 165700 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 239 | 20240809 | 165600 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 240 | 20240809 | 165500 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 241 | 20240809 | 165400 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 242 | 20240809 | 165300 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 5117 |
| 243 | 20240809 | 165200 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 244 | 20240809 | 165100 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 245 | 20240809 | 165000 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 246 | 20240809 | 164900 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 247 | 20240809 | 164800 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 248 | 20240809 | 164700 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 249 | 20240809 | 164600 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 250 | 20240809 | 164500 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 251 | 20240809 | 164400 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 252 | 20240809 | 164300 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 253 | 20240809 | 164200 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 254 | 20240809 | 164100 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 255 | 20240809 | 164000 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 256 | 20240809 | 163900 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 257 | 20240809 | 163800 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 258 | 20240809 | 163700 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 259 | 20240809 | 163600 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 260 | 20240809 | 163500 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 261 | 20240809 | 163400 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 262 | 20240809 | 163300 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 263 | 20240809 | 163200 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 264 | 20240809 | 163100 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 265 | 20240809 | 163000 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 266 | 20240809 | 162900 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 267 | 20240809 | 162800 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 268 | 20240809 | 162700 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 269 | 20240809 | 162600 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 270 | 20240809 | 162500 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 271 | 20240809 | 162400 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 272 | 20240809 | 162300 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 5117 |
| 273 | 20240809 | 162200 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 274 | 20240809 | 162100 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 275 | 20240809 | 162000 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 276 | 20240809 | 161900 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 277 | 20240809 | 161800 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 278 | 20240809 | 161700 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 279 | 20240809 | 161600 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 280 | 20240809 | 161500 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 281 | 20240809 | 161400 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 282 | 20240809 | 161300 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 283 | 20240809 | 161200 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 284 | 20240809 | 161100 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 285 | 20240809 | 161000 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 286 | 20240809 | 160900 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 287 | 20240809 | 160800 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 288 | 20240809 | 160700 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 289 | 20240809 | 160600 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 290 | 20240809 | 160500 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 291 | 20240809 | 160400 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 292 | 20240809 | 160300 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 293 | 20240809 | 160200 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 294 | 20240809 | 160100 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 295 | 20240809 | 160000 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 296 | 20240809 | 155900 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 297 | 20240809 | 155800 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 298 | 20240809 | 155700 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 299 | 20240809 | 155600 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 300 | 20240809 | 155500 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 301 | 20240809 | 155400 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 302 | 20240809 | 155300 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 5117 |
| 303 | 20240809 | 155200 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 304 | 20240809 | 155100 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 305 | 20240809 | 155000 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 306 | 20240809 | 154900 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 307 | 20240809 | 154800 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 308 | 20240809 | 154700 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 309 | 20240809 | 154600 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 310 | 20240809 | 154500 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 311 | 20240809 | 154400 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 312 | 20240809 | 154300 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 313 | 20240809 | 154200 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 314 | 20240809 | 154100 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 315 | 20240809 | 154000 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 316 | 20240809 | 153900 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 317 | 20240809 | 153800 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 318 | 20240809 | 153700 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 319 | 20240809 | 153600 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 320 | 20240809 | 153500 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 321 | 20240809 | 153400 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 322 | 20240809 | 153300 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 323 | 20240809 | 153200 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 324 | 20240809 | 153100 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 325 | 20240809 | 153000 | 11646906600 | 42600 | 42600 | 42600 | 42600 | 5117 |
| 326 | 20240809 | 152900 | 11428922400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 327 | 20240809 | 152800 | 11428922400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 328 | 20240809 | 152700 | 11428922400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 329 | 20240809 | 152600 | 11428922400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 330 | 20240809 | 152500 | 11428922400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 331 | 20240809 | 152400 | 11428922400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 332 | 20240809 | 152300 | 11428922400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 333 | 20240809 | 152200 | 11428922400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 334 | 20240809 | 152100 | 11428922400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 335 | 20240809 | 152000 | 11428922400 | 42700 | 42700 | 42700 | 42700 | 0 |
| 336 | 20240809 | 151900 | 11428922400 | 42700 | 42650 | 42700 | 42650 | 669 |
| 337 | 20240809 | 151800 | 11400371800 | 42700 | 42700 | 42750 | 42650 | 778 |
| 338 | 20240809 | 151700 | 11367131650 | 42700 | 42750 | 42750 | 42700 | 189 |
| 339 | 20240809 | 151600 | 11359055800 | 42750 | 42750 | 42750 | 42700 | 912 |
| 340 | 20240809 | 151500 | 11320070300 | 42700 | 42850 | 42850 | 42700 | 66 |
| 341 | 20240809 | 151400 | 11317250050 | 42800 | 42750 | 42800 | 42750 | 1546 |
| 342 | 20240809 | 151300 | 11251118400 | 42750 | 42700 | 42750 | 42700 | 213 |
| 343 | 20240809 | 151200 | 11242014200 | 42750 | 42700 | 42750 | 42700 | 247 |
| 344 | 20240809 | 151100 | 11231461600 | 42700 | 42650 | 42750 | 42650 | 548 |
| 345 | 20240809 | 151000 | 11208062500 | 42650 | 42650 | 42700 | 42600 | 580 |
| 346 | 20240809 | 150900 | 11183331500 | 42600 | 42650 | 42650 | 42600 | 239 |
| 347 | 20240809 | 150800 | 11173141950 | 42600 | 42650 | 42650 | 42600 | 105 |
| 348 | 20240809 | 150700 | 11168664450 | 42600 | 42650 | 42650 | 42600 | 191 |
| 349 | 20240809 | 150600 | 11160518550 | 42650 | 42600 | 42650 | 42600 | 225 |
| 350 | 20240809 | 150500 | 11150926900 | 42650 | 42700 | 42700 | 42600 | 325 |
| 351 | 20240809 | 150400 | 11137065900 | 42700 | 42700 | 42700 | 42700 | 18 |
| 352 | 20240809 | 150300 | 11136297300 | 42700 | 42700 | 42700 | 42650 | 356 |
| 353 | 20240809 | 150200 | 11121105150 | 42700 | 42750 | 42750 | 42650 | 74 |
| 354 | 20240809 | 150100 | 11117946850 | 42650 | 42750 | 42800 | 42650 | 722 |
| 355 | 20240809 | 150000 | 11087115900 | 42850 | 42850 | 42850 | 42750 | 1143 |
| 356 | 20240809 | 145900 | 11038207700 | 42850 | 42800 | 42900 | 42800 | 154 |
| 357 | 20240809 | 145800 | 11031615750 | 42900 | 42850 | 42900 | 42800 | 393 |
| 358 | 20240809 | 145700 | 11014777750 | 42800 | 42850 | 42900 | 42800 | 213 |
| 359 | 20240809 | 145600 | 11005648400 | 42850 | 42850 | 42900 | 42850 | 331 |
| 360 | 20240809 | 145500 | 10991461900 | 42850 | 42850 | 42950 | 42850 | 129 |
| 361 | 20240809 | 145400 | 10985933350 | 42950 | 42900 | 42950 | 42850 | 242 |
| 362 | 20240809 | 145300 | 10975552800 | 42900 | 42850 | 42900 | 42850 | 107 |
| 363 | 20240809 | 145200 | 10970963150 | 42850 | 42950 | 42950 | 42850 | 297 |
| 364 | 20240809 | 145100 | 10958222950 | 42950 | 42900 | 42950 | 42850 | 299 |
| 365 | 20240809 | 145000 | 10945388400 | 42900 | 42900 | 42900 | 42850 | 212 |
| 366 | 20240809 | 144900 | 10936294300 | 42900 | 42900 | 42900 | 42850 | 181 |
| 367 | 20240809 | 144800 | 10928530300 | 42850 | 42850 | 42850 | 42800 | 103 |
| 368 | 20240809 | 144700 | 10924116950 | 42850 | 42850 | 42900 | 42800 | 160 |
| 369 | 20240809 | 144600 | 10917263200 | 42900 | 42900 | 42900 | 42850 | 33 |
| 370 | 20240809 | 144500 | 10915848600 | 42800 | 42850 | 42950 | 42750 | 558 |
| 371 | 20240809 | 144400 | 10891926550 | 42800 | 42850 | 42850 | 42800 | 255 |
| 372 | 20240809 | 144300 | 10881007050 | 42850 | 42800 | 42850 | 42800 | 166 |
| 373 | 20240809 | 144200 | 10873898750 | 42800 | 42800 | 42850 | 42800 | 729 |
| 374 | 20240809 | 144100 | 10842692350 | 42850 | 42850 | 42900 | 42800 | 484 |
| 375 | 20240809 | 144000 | 10821952450 | 42850 | 42950 | 42950 | 42850 | 586 |
| 376 | 20240809 | 143900 | 10796842100 | 42900 | 42900 | 42950 | 42900 | 576 |
| 377 | 20240809 | 143800 | 10772123450 | 42900 | 42950 | 42950 | 42900 | 108 |
| 378 | 20240809 | 143700 | 10767485500 | 42900 | 42900 | 42950 | 42900 | 410 |
| 379 | 20240809 | 143600 | 10749896400 | 42900 | 42850 | 42900 | 42850 | 278 |
| 380 | 20240809 | 143500 | 10737974800 | 42900 | 42900 | 42900 | 42850 | 14 |
| 381 | 20240809 | 143400 | 10737374250 | 42850 | 42900 | 42900 | 42850 | 107 |
| 382 | 20240809 | 143300 | 10732784800 | 42900 | 42800 | 42900 | 42800 | 383 |
| 383 | 20240809 | 143200 | 10716373350 | 42850 | 42800 | 42850 | 42800 | 102 |
| 384 | 20240809 | 143100 | 10712002700 | 42850 | 42800 | 42850 | 42800 | 20 |
| 385 | 20240809 | 143000 | 10711146450 | 42850 | 42850 | 42850 | 42800 | 196 |
| 386 | 20240809 | 142900 | 10702749450 | 42850 | 42850 | 42850 | 42750 | 83 |
| 387 | 20240809 | 142800 | 10699196800 | 42800 | 42900 | 42900 | 42800 | 332 |
| 388 | 20240809 | 142700 | 10684985650 | 42850 | 42850 | 42900 | 42850 | 241 |
| 389 | 20240809 | 142600 | 10674658750 | 42850 | 42950 | 42950 | 42850 | 118 |
| 390 | 20240809 | 142500 | 10669600700 | 42950 | 42900 | 42950 | 42900 | 78 |
| 391 | 20240809 | 142400 | 10666254100 | 42850 | 42850 | 42900 | 42850 | 359 |
| 392 | 20240809 | 142300 | 10650859250 | 42850 | 42850 | 42850 | 42850 | 94 |
| 393 | 20240809 | 142200 | 10646831350 | 42800 | 42850 | 42850 | 42800 | 47 |
| 394 | 20240809 | 142100 | 10644818150 | 42850 | 42800 | 42850 | 42800 | 85 |
| 395 | 20240809 | 142000 | 10641176400 | 42850 | 42800 | 42850 | 42800 | 190 |
| 396 | 20240809 | 141900 | 10633039250 | 42800 | 42900 | 42900 | 42800 | 217 |
| 397 | 20240809 | 141800 | 10623740950 | 42900 | 42800 | 42900 | 42750 | 145 |
| 398 | 20240809 | 141700 | 10617531750 | 42750 | 42650 | 42750 | 42650 | 347 |
| 399 | 20240809 | 141600 | 10602709750 | 42700 | 42650 | 42700 | 42650 | 358 |
| 400 | 20240809 | 141500 | 10587436050 | 42650 | 42600 | 42650 | 42600 | 27 |
| 401 | 20240809 | 141400 | 10586285050 | 42600 | 42600 | 42650 | 42550 | 236 |
| 402 | 20240809 | 141300 | 10576228700 | 42650 | 42650 | 42650 | 42650 | 22 |
| 403 | 20240809 | 141200 | 10575290400 | 42650 | 42600 | 42650 | 42550 | 319 |
| 404 | 20240809 | 141100 | 10561701950 | 42600 | 42600 | 42600 | 42550 | 113 |
| 405 | 20240809 | 141000 | 10556888650 | 42600 | 42600 | 42600 | 42500 | 1086 |
| 406 | 20240809 | 140900 | 10510705300 | 42600 | 42600 | 42600 | 42550 | 433 |
| 407 | 20240809 | 140800 | 10492264150 | 42600 | 42600 | 42650 | 42550 | 410 |
| 408 | 20240809 | 140700 | 10474800350 | 42600 | 42600 | 42650 | 42550 | 736 |
| 409 | 20240809 | 140600 | 10443471500 | 42650 | 42650 | 42650 | 42600 | 120 |
| 410 | 20240809 | 140500 | 10438358950 | 42700 | 42700 | 42700 | 42600 | 148 |
| 411 | 20240809 | 140400 | 10432042550 | 42700 | 42600 | 42700 | 42550 | 188 |
| 412 | 20240809 | 140300 | 10424041750 | 42500 | 42700 | 42700 | 42500 | 1174 |
| 413 | 20240809 | 140200 | 10374056350 | 42700 | 42700 | 42750 | 42650 | 275 |
| 414 | 20240809 | 140100 | 10362309350 | 42700 | 42650 | 42700 | 42600 | 266 |
| 415 | 20240809 | 140000 | 10350961200 | 42650 | 42650 | 42700 | 42650 | 91 |
| 416 | 20240809 | 135900 | 10347079800 | 42700 | 42650 | 42700 | 42650 | 314 |
| 417 | 20240809 | 135800 | 10333674500 | 42650 | 42700 | 42700 | 42600 | 1585 |
| 418 | 20240809 | 135700 | 10266082250 | 42700 | 42800 | 42800 | 42700 | 1304 |
| 419 | 20240809 | 135600 | 10210304600 | 42850 | 42800 | 42850 | 42750 | 280 |
| 420 | 20240809 | 135500 | 10198318650 | 42750 | 42800 | 42800 | 42750 | 221 |
| 421 | 20240809 | 135400 | 10188860500 | 42800 | 42850 | 42850 | 42800 | 173 |
| 422 | 20240809 | 135300 | 10181451500 | 42850 | 42800 | 42850 | 42750 | 183 |
| 423 | 20240809 | 135200 | 10173614300 | 42850 | 42750 | 42900 | 42750 | 606 |
| 424 | 20240809 | 135100 | 10147704000 | 42800 | 42850 | 42850 | 42800 | 448 |
| 425 | 20240809 | 135000 | 10128529350 | 42900 | 42800 | 42900 | 42750 | 177 |
| 426 | 20240809 | 134900 | 10120953450 | 42750 | 42750 | 42800 | 42750 | 158 |
| 427 | 20240809 | 134800 | 10114193850 | 42750 | 42750 | 42800 | 42750 | 212 |
| 428 | 20240809 | 134700 | 10105125200 | 42800 | 42850 | 42850 | 42750 | 177 |
| 429 | 20240809 | 134600 | 10097544450 | 42800 | 42800 | 42850 | 42750 | 1300 |
| 430 | 20240809 | 134500 | 10041956650 | 42800 | 42800 | 42850 | 42800 | 302 |
| 431 | 20240809 | 134400 | 10029028400 | 42750 | 42750 | 42900 | 42750 | 461 |
| 432 | 20240809 | 134300 | 10009308100 | 42750 | 42800 | 42800 | 42750 | 479 |
| 433 | 20240809 | 134200 | 9988807500 | 42750 | 42850 | 42850 | 42750 | 1194 |
| 434 | 20240809 | 134100 | 9937725000 | 42800 | 42850 | 42850 | 42800 | 627 |
| 435 | 20240809 | 134000 | 9910866250 | 42850 | 42850 | 42850 | 42850 | 12 |
| 436 | 20240809 | 133900 | 9910352050 | 42800 | 42950 | 42950 | 42800 | 1679 |
| 437 | 20240809 | 133800 | 9838297950 | 43000 | 43000 | 43000 | 42950 | 321 |
| 438 | 20240809 | 133700 | 9824501500 | 43000 | 42950 | 43000 | 42950 | 80 |
| 439 | 20240809 | 133600 | 9821062250 | 42950 | 42900 | 42950 | 42900 | 485 |
| 440 | 20240809 | 133500 | 9800232000 | 42950 | 42900 | 42950 | 42850 | 348 |
| 441 | 20240809 | 133400 | 9785300800 | 42900 | 42900 | 42950 | 42850 | 102 |
| 442 | 20240809 | 133300 | 9780925350 | 42850 | 42800 | 42950 | 42800 | 780 |
| 443 | 20240809 | 133200 | 9747502050 | 42850 | 42850 | 42900 | 42850 | 433 |
| 444 | 20240809 | 133100 | 9728939450 | 42900 | 42750 | 42900 | 42750 | 648 |
| 445 | 20240809 | 133000 | 9701199750 | 42750 | 42850 | 42850 | 42750 | 1782 |
| 446 | 20240809 | 132900 | 9624932400 | 42900 | 42800 | 42950 | 42750 | 592 |
| 447 | 20240809 | 132800 | 9599570450 | 42800 | 42800 | 42850 | 42800 | 585 |
| 448 | 20240809 | 132700 | 9574521850 | 42850 | 42800 | 42850 | 42750 | 338 |
| 449 | 20240809 | 132600 | 9560057900 | 42800 | 42850 | 42900 | 42800 | 1000 |
| 450 | 20240809 | 132500 | 9517254250 | 42850 | 42850 | 42850 | 42800 | 907 |
| 451 | 20240809 | 132400 | 9478400750 | 42800 | 43050 | 43050 | 42800 | 6630 |
| 452 | 20240809 | 132300 | 9193721050 | 43050 | 43250 | 43250 | 43050 | 2942 |
| 453 | 20240809 | 132200 | 9066905200 | 43250 | 43300 | 43350 | 43250 | 144 |
| 454 | 20240809 | 132100 | 9060671350 | 43250 | 43300 | 43300 | 43250 | 121 |
| 455 | 20240809 | 132000 | 9055434950 | 43350 | 43300 | 43350 | 43200 | 751 |
| 456 | 20240809 | 131900 | 9022939000 | 43300 | 43300 | 43300 | 43300 | 165 |
| 457 | 20240809 | 131800 | 9015794500 | 43250 | 43300 | 43350 | 43250 | 195 |
| 458 | 20240809 | 131700 | 9007357400 | 43300 | 43250 | 43300 | 43250 | 187 |
| 459 | 20240809 | 131600 | 8999260800 | 43300 | 43300 | 43300 | 43300 | 412 |
| 460 | 20240809 | 131500 | 8981421200 | 43250 | 43350 | 43350 | 43250 | 562 |
| 461 | 20240809 | 131400 | 8957075600 | 43350 | 43500 | 43500 | 43350 | 1170 |
| 462 | 20240809 | 131300 | 8906297300 | 43500 | 43500 | 43600 | 43500 | 201 |
| 463 | 20240809 | 131200 | 8897547900 | 43450 | 43500 | 43500 | 43450 | 133 |
| 464 | 20240809 | 131100 | 8891765850 | 43450 | 43500 | 43500 | 43450 | 20 |
| 465 | 20240809 | 131000 | 8890896450 | 43500 | 43450 | 43500 | 43400 | 345 |
| 466 | 20240809 | 130900 | 8875892050 | 43500 | 43500 | 43500 | 43350 | 169 |
| 467 | 20240809 | 130800 | 8868547700 | 43500 | 43500 | 43500 | 43450 | 110 |
| 468 | 20240809 | 130700 | 8863763200 | 43500 | 43450 | 43500 | 43450 | 40 |
| 469 | 20240809 | 130600 | 8862024600 | 43500 | 43500 | 43500 | 43400 | 332 |
| 470 | 20240809 | 130500 | 8847586850 | 43500 | 43500 | 43500 | 43450 | 70 |
| 471 | 20240809 | 130400 | 8844542400 | 43500 | 43550 | 43550 | 43500 | 127 |
| 472 | 20240809 | 130300 | 8839011650 | 43400 | 43550 | 43550 | 43400 | 657 |
| 473 | 20240809 | 130200 | 8810424550 | 43550 | 43450 | 43550 | 43400 | 488 |
| 474 | 20240809 | 130100 | 8789190350 | 43500 | 43300 | 43500 | 43300 | 107 |
| 475 | 20240809 | 130000 | 8784542050 | 43250 | 43350 | 43350 | 43250 | 121 |
| 476 | 20240809 | 125900 | 8779305050 | 43350 | 43400 | 43450 | 43350 | 91 |
| 477 | 20240809 | 125800 | 8775356200 | 43450 | 43250 | 43450 | 43250 | 147 |
| 478 | 20240809 | 125700 | 8768971400 | 43400 | 43300 | 43400 | 43250 | 82 |
| 479 | 20240809 | 125600 | 8765421650 | 43450 | 43400 | 43500 | 43200 | 837 |
| 480 | 20240809 | 125500 | 8729036550 | 43400 | 43150 | 43400 | 43100 | 570 |
| 481 | 20240809 | 125400 | 8704417850 | 43100 | 43200 | 43200 | 43100 | 1327 |
| 482 | 20240809 | 125300 | 8647163300 | 43200 | 43300 | 43300 | 43150 | 1103 |
| 483 | 20240809 | 125200 | 8599492850 | 43300 | 43300 | 43400 | 43250 | 222 |
| 484 | 20240809 | 125100 | 8589869650 | 43250 | 43250 | 43300 | 43250 | 95 |
| 485 | 20240809 | 125000 | 8585759350 | 43350 | 43300 | 43350 | 43250 | 109 |
| 486 | 20240809 | 124900 | 8581038700 | 43300 | 43250 | 43300 | 43250 | 124 |
| 487 | 20240809 | 124800 | 8575674150 | 43250 | 43350 | 43400 | 43200 | 551 |
| 488 | 20240809 | 124700 | 8551831150 | 43350 | 43350 | 43350 | 43300 | 50 |
| 489 | 20240809 | 124600 | 8549664650 | 43300 | 43300 | 43350 | 43300 | 663 |
| 490 | 20240809 | 124500 | 8520952750 | 43350 | 43400 | 43400 | 43300 | 192 |
| 491 | 20240809 | 124400 | 8512626450 | 43300 | 43300 | 43350 | 43300 | 186 |
| 492 | 20240809 | 124300 | 8504569650 | 43300 | 43300 | 43300 | 43250 | 17 |
| 493 | 20240809 | 124200 | 8503834050 | 43350 | 43350 | 43350 | 43250 | 255 |
| 494 | 20240809 | 124100 | 8492784600 | 43300 | 43350 | 43350 | 43300 | 558 |
| 495 | 20240809 | 124000 | 8468597150 | 43300 | 43300 | 43300 | 43250 | 49 |
| 496 | 20240809 | 123900 | 8466475950 | 43300 | 43250 | 43300 | 43250 | 254 |
| 497 | 20240809 | 123800 | 8455481350 | 43300 | 43350 | 43350 | 43300 | 25 |
| 498 | 20240809 | 123700 | 8454398800 | 43300 | 43250 | 43300 | 43200 | 138 |
| 499 | 20240809 | 123600 | 8448427450 | 43250 | 43300 | 43400 | 43200 | 202 |
| 500 | 20240809 | 123500 | 8439674450 | 43350 | 43250 | 43350 | 43250 | 790 |
| 501 | 20240809 | 123400 | 8405502450 | 43200 | 43400 | 43400 | 43200 | 1285 |
| 502 | 20240809 | 123300 | 8349910900 | 43350 | 43350 | 43400 | 43300 | 218 |
| 503 | 20240809 | 123200 | 8340459400 | 43350 | 43350 | 43350 | 43350 | 28 |
| 504 | 20240809 | 123100 | 8339245600 | 43350 | 43350 | 43350 | 43300 | 102 |
| 505 | 20240809 | 123000 | 8334824500 | 43350 | 43350 | 43400 | 43300 | 261 |
| 506 | 20240809 | 122900 | 8323506350 | 43350 | 43350 | 43450 | 43300 | 436 |
| 507 | 20240809 | 122800 | 8304610200 | 43350 | 43450 | 43450 | 43350 | 91 |
| 508 | 20240809 | 122700 | 8300660250 | 43300 | 43350 | 43400 | 43300 | 183 |
| 509 | 20240809 | 122600 | 8292722350 | 43400 | 43400 | 43400 | 43350 | 52 |
| 510 | 20240809 | 122500 | 8290466000 | 43400 | 43350 | 43400 | 43300 | 33 |
| 511 | 20240809 | 122400 | 8289034900 | 43300 | 43400 | 43400 | 43300 | 259 |
| 512 | 20240809 | 122300 | 8277801700 | 43450 | 43350 | 43450 | 43350 | 56 |
| 513 | 20240809 | 122200 | 8275371200 | 43300 | 43350 | 43350 | 43300 | 293 |
| 514 | 20240809 | 122100 | 8262680150 | 43400 | 43400 | 43400 | 43300 | 274 |
| 515 | 20240809 | 122000 | 8250798000 | 43400 | 43300 | 43400 | 43300 | 159 |
| 516 | 20240809 | 121900 | 8243904750 | 43350 | 43350 | 43400 | 43350 | 431 |
| 517 | 20240809 | 121800 | 8225220800 | 43350 | 43350 | 43450 | 43300 | 176 |
| 518 | 20240809 | 121700 | 8217585150 | 43400 | 43300 | 43450 | 43300 | 483 |
| 519 | 20240809 | 121600 | 8196651350 | 43450 | 43350 | 43450 | 43350 | 44 |
| 520 | 20240809 | 121500 | 8194741850 | 43300 | 43400 | 43450 | 43300 | 255 |
| 521 | 20240809 | 121400 | 8183674100 | 43400 | 43300 | 43400 | 43300 | 39 |
| 522 | 20240809 | 121300 | 8181982500 | 43350 | 43350 | 43400 | 43350 | 97 |
| 523 | 20240809 | 121200 | 8177775950 | 43300 | 43400 | 43400 | 43300 | 256 |
| 524 | 20240809 | 121100 | 8166678450 | 43400 | 43350 | 43400 | 43300 | 214 |
| 525 | 20240809 | 121000 | 8157406500 | 43300 | 43350 | 43350 | 43300 | 236 |
| 526 | 20240809 | 120900 | 8147187400 | 43350 | 43350 | 43350 | 43300 | 247 |
| 527 | 20240809 | 120800 | 8136482500 | 43350 | 43300 | 43350 | 43300 | 130 |
| 528 | 20240809 | 120700 | 8130852300 | 43250 | 43300 | 43300 | 43250 | 140 |
| 529 | 20240809 | 120600 | 8124790600 | 43250 | 43250 | 43300 | 43250 | 312 |
| 530 | 20240809 | 120500 | 8111294700 | 43250 | 43250 | 43250 | 43200 | 62 |
| 531 | 20240809 | 120400 | 8108613450 | 43250 | 43250 | 43250 | 43250 | 112 |
| 532 | 20240809 | 120300 | 8103769450 | 43200 | 43300 | 43300 | 43200 | 204 |
| 533 | 20240809 | 120200 | 8094942400 | 43200 | 43250 | 43300 | 43200 | 430 |
| 534 | 20240809 | 120100 | 8076344500 | 43250 | 43250 | 43250 | 43200 | 133 |
| 535 | 20240809 | 120000 | 8070596850 | 43200 | 43250 | 43250 | 43200 | 368 |
| 536 | 20240809 | 115900 | 8054689650 | 43200 | 43250 | 43250 | 43200 | 155 |
| 537 | 20240809 | 115800 | 8047988850 | 43250 | 43200 | 43250 | 43200 | 755 |
| 538 | 20240809 | 115700 | 8015371600 | 43250 | 43300 | 43300 | 43200 | 436 |
| 539 | 20240809 | 115600 | 7996512050 | 43300 | 43300 | 43300 | 43250 | 133 |
| 540 | 20240809 | 115500 | 7990753650 | 43250 | 43300 | 43350 | 43250 | 327 |
| 541 | 20240809 | 115400 | 7976592050 | 43300 | 43300 | 43300 | 43300 | 37 |
| 542 | 20240809 | 115300 | 7974989950 | 43350 | 43300 | 43350 | 43300 | 216 |
| 543 | 20240809 | 115200 | 7965627850 | 43350 | 43400 | 43450 | 43350 | 337 |
| 544 | 20240809 | 115100 | 7951010100 | 43450 | 43400 | 43450 | 43350 | 229 |
| 545 | 20240809 | 115000 | 7941070950 | 43350 | 43350 | 43400 | 43350 | 429 |
| 546 | 20240809 | 114900 | 7922467650 | 43350 | 43300 | 43350 | 43300 | 134 |
| 547 | 20240809 | 114800 | 7916659500 | 43300 | 43350 | 43450 | 43250 | 336 |
| 548 | 20240809 | 114700 | 7902101250 | 43350 | 43300 | 43350 | 43300 | 143 |
| 549 | 20240809 | 114600 | 7895902250 | 43350 | 43350 | 43350 | 43300 | 128 |
| 550 | 20240809 | 114500 | 7890355100 | 43350 | 43400 | 43450 | 43300 | 132 |
| 551 | 20240809 | 114400 | 7884625900 | 43400 | 43400 | 43400 | 43350 | 207 |
| 552 | 20240809 | 114300 | 7875642600 | 43400 | 43350 | 43400 | 43300 | 50 |
| 553 | 20240809 | 114200 | 7873474250 | 43300 | 43400 | 43550 | 43250 | 874 |
| 554 | 20240809 | 114100 | 7835613200 | 43450 | 43450 | 43500 | 43400 | 316 |
| 555 | 20240809 | 114000 | 7821880700 | 43450 | 43500 | 43500 | 43400 | 123 |
| 556 | 20240809 | 113900 | 7816535400 | 43450 | 43500 | 43500 | 43400 | 243 |
| 557 | 20240809 | 113800 | 7805966500 | 43400 | 43400 | 43500 | 43400 | 595 |
| 558 | 20240809 | 113700 | 7780135200 | 43400 | 43400 | 43400 | 43400 | 105 |
| 559 | 20240809 | 113600 | 7775578200 | 43400 | 43350 | 43400 | 43350 | 40 |
| 560 | 20240809 | 113500 | 7773842900 | 43350 | 43400 | 43450 | 43350 | 626 |
| 561 | 20240809 | 113400 | 7746669900 | 43400 | 43400 | 43450 | 43400 | 92 |
| 562 | 20240809 | 113300 | 7742676850 | 43450 | 43350 | 43450 | 43350 | 94 |
| 563 | 20240809 | 113200 | 7738595450 | 43350 | 43400 | 43400 | 43350 | 136 |
| 564 | 20240809 | 113100 | 7732693300 | 43350 | 43300 | 43350 | 43300 | 252 |
| 565 | 20240809 | 113000 | 7721777550 | 43300 | 43450 | 43450 | 43300 | 508 |
| 566 | 20240809 | 112900 | 7699757750 | 43400 | 43450 | 43450 | 43350 | 503 |
| 567 | 20240809 | 112800 | 7677924450 | 43400 | 43450 | 43450 | 43400 | 34 |
| 568 | 20240809 | 112700 | 7676447650 | 43400 | 43400 | 43450 | 43350 | 40 |
| 569 | 20240809 | 112600 | 7674710900 | 43450 | 43400 | 43450 | 43400 | 190 |
| 570 | 20240809 | 112500 | 7666458400 | 43350 | 43400 | 43450 | 43350 | 56 |
| 571 | 20240809 | 112400 | 7664029050 | 43300 | 43400 | 43400 | 43250 | 1274 |
| 572 | 20240809 | 112300 | 7608836600 | 43400 | 43450 | 43500 | 43400 | 1004 |
| 573 | 20240809 | 112200 | 7565241950 | 43500 | 43500 | 43500 | 43450 | 102 |
| 574 | 20240809 | 112100 | 7560805200 | 43500 | 43500 | 43500 | 43450 | 242 |
| 575 | 20240809 | 112000 | 7550283900 | 43500 | 43450 | 43500 | 43450 | 1843 |
| 576 | 20240809 | 111900 | 7470113900 | 43500 | 43500 | 43500 | 43400 | 777 |
| 577 | 20240809 | 111800 | 7436348950 | 43500 | 43500 | 43500 | 43450 | 744 |
| 578 | 20240809 | 111700 | 7403987650 | 43500 | 43450 | 43500 | 43400 | 331 |
| 579 | 20240809 | 111600 | 7389603800 | 43450 | 43550 | 43550 | 43450 | 719 |
| 580 | 20240809 | 111500 | 7358349550 | 43550 | 43600 | 43650 | 43550 | 253 |
| 581 | 20240809 | 111400 | 7347324250 | 43600 | 43600 | 43650 | 43500 | 245 |
| 582 | 20240809 | 111300 | 7336647650 | 43600 | 43550 | 43650 | 43550 | 301 |
| 583 | 20240809 | 111200 | 7323533600 | 43650 | 43550 | 43650 | 43500 | 437 |
| 584 | 20240809 | 111100 | 7304502300 | 43550 | 43500 | 43550 | 43500 | 255 |
| 585 | 20240809 | 111000 | 7293398800 | 43500 | 43550 | 43550 | 43500 | 454 |
| 586 | 20240809 | 110900 | 7273633400 | 43550 | 43700 | 43700 | 43500 | 257 |
| 587 | 20240809 | 110800 | 7262441200 | 43550 | 43650 | 43650 | 43550 | 54 |
| 588 | 20240809 | 110700 | 7260087400 | 43600 | 43500 | 43600 | 43350 | 425 |
| 589 | 20240809 | 110600 | 7241599900 | 43350 | 43600 | 43600 | 43300 | 1464 |
| 590 | 20240809 | 110500 | 7177991450 | 43550 | 43650 | 43650 | 43550 | 802 |
| 591 | 20240809 | 110400 | 7143050900 | 43600 | 43650 | 43750 | 43600 | 857 |
| 592 | 20240809 | 110300 | 7105672100 | 43600 | 43700 | 43750 | 43600 | 730 |
| 593 | 20240809 | 110200 | 7073775950 | 43750 | 43750 | 43750 | 43700 | 527 |
| 594 | 20240809 | 110100 | 7050738050 | 43750 | 43800 | 43850 | 43750 | 4615 |
| 595 | 20240809 | 110000 | 6848759600 | 43850 | 44000 | 44050 | 43850 | 1484 |
| 596 | 20240809 | 105900 | 6783564250 | 44000 | 44000 | 44000 | 43950 | 68 |
| 597 | 20240809 | 105800 | 6780572750 | 43950 | 43950 | 44050 | 43950 | 319 |
| 598 | 20240809 | 105700 | 6766538100 | 43950 | 44000 | 44050 | 43950 | 1329 |
| 599 | 20240809 | 105600 | 6708064800 | 44000 | 44000 | 44050 | 43950 | 207 |
| 600 | 20240809 | 105500 | 6698956250 | 44000 | 44050 | 44050 | 43950 | 338 |
| 601 | 20240809 | 105400 | 6684081350 | 44000 | 44000 | 44050 | 44000 | 125 |
| 602 | 20240809 | 105300 | 6678576900 | 44050 | 44050 | 44050 | 43950 | 110 |
| 603 | 20240809 | 105200 | 6673734900 | 44000 | 43950 | 44000 | 43850 | 317 |
| 604 | 20240809 | 105100 | 6659803500 | 43900 | 44000 | 44000 | 43900 | 501 |
| 605 | 20240809 | 105000 | 6637797400 | 44000 | 44000 | 44050 | 43950 | 357 |
| 606 | 20240809 | 104900 | 6622100200 | 43950 | 44050 | 44050 | 43950 | 299 |
| 607 | 20240809 | 104800 | 6608937650 | 44000 | 44000 | 44050 | 44000 | 129 |
| 608 | 20240809 | 104700 | 6603260900 | 44000 | 44050 | 44100 | 44000 | 132 |
| 609 | 20240809 | 104600 | 6597448300 | 44100 | 44000 | 44100 | 43950 | 212 |
| 610 | 20240809 | 104500 | 6588107000 | 44000 | 43950 | 44000 | 43850 | 311 |
| 611 | 20240809 | 104400 | 6574438200 | 43950 | 44000 | 44050 | 43950 | 265 |
| 612 | 20240809 | 104300 | 6562779950 | 44000 | 44050 | 44050 | 44000 | 356 |
| 613 | 20240809 | 104200 | 6547103700 | 44050 | 43950 | 44050 | 43950 | 306 |
| 614 | 20240809 | 104100 | 6533630600 | 44000 | 44000 | 44000 | 44000 | 149 |
| 615 | 20240809 | 104000 | 6527074600 | 44000 | 43750 | 44000 | 43750 | 2304 |
| 616 | 20240809 | 103900 | 6426180650 | 43750 | 43750 | 43750 | 43700 | 115 |
| 617 | 20240809 | 103800 | 6421149900 | 43750 | 43800 | 43800 | 43750 | 740 |
| 618 | 20240809 | 103700 | 6388751950 | 43800 | 43850 | 43900 | 43800 | 362 |
| 619 | 20240809 | 103600 | 6372869350 | 43850 | 43750 | 43850 | 43700 | 262 |
| 620 | 20240809 | 103500 | 6361397200 | 43700 | 43850 | 43850 | 43600 | 1662 |
| 621 | 20240809 | 103400 | 6288759300 | 43850 | 44000 | 44000 | 43800 | 1801 |
| 622 | 20240809 | 103300 | 6209681450 | 44100 | 44050 | 44100 | 44000 | 412 |
| 623 | 20240809 | 103200 | 6191548350 | 44100 | 44050 | 44100 | 44000 | 753 |
| 624 | 20240809 | 103100 | 6158407900 | 44050 | 44050 | 44100 | 44000 | 410 |
| 625 | 20240809 | 103000 | 6140345400 | 44100 | 44100 | 44100 | 44050 | 140 |
| 626 | 20240809 | 102900 | 6134171950 | 44100 | 44100 | 44100 | 44050 | 219 |
| 627 | 20240809 | 102800 | 6124515350 | 44100 | 44000 | 44100 | 44000 | 1458 |
| 628 | 20240809 | 102700 | 6060282750 | 44000 | 44000 | 44000 | 43950 | 253 |
| 629 | 20240809 | 102600 | 6049151200 | 44000 | 44050 | 44050 | 44000 | 260 |
| 630 | 20240809 | 102500 | 6037703350 | 44000 | 44050 | 44100 | 44000 | 1049 |
| 631 | 20240809 | 102400 | 5991483500 | 44000 | 43950 | 44000 | 43950 | 1494 |
| 632 | 20240809 | 102300 | 5925806400 | 44000 | 44100 | 44100 | 43950 | 1375 |
| 633 | 20240809 | 102200 | 5865196600 | 44100 | 44000 | 44100 | 44000 | 487 |
| 634 | 20240809 | 102100 | 5843766200 | 44000 | 44000 | 44000 | 44000 | 170 |
| 635 | 20240809 | 102000 | 5836286200 | 44000 | 44000 | 44000 | 43950 | 331 |
| 636 | 20240809 | 101900 | 5821722800 | 44000 | 44000 | 44000 | 43950 | 307 |
| 637 | 20240809 | 101800 | 5808217000 | 44000 | 43900 | 44000 | 43850 | 1440 |
| 638 | 20240809 | 101700 | 5744987950 | 43850 | 43950 | 43950 | 43850 | 842 |
| 639 | 20240809 | 101600 | 5708042250 | 43900 | 43900 | 44000 | 43900 | 1924 |
| 640 | 20240809 | 101500 | 5623511150 | 43900 | 43950 | 44050 | 43900 | 1263 |
| 641 | 20240809 | 101400 | 5567979450 | 43950 | 44000 | 44000 | 43950 | 686 |
| 642 | 20240809 | 101300 | 5537819000 | 44000 | 44000 | 44000 | 44000 | 229 |
| 643 | 20240809 | 101200 | 5527743000 | 43950 | 44050 | 44100 | 43950 | 721 |
| 644 | 20240809 | 101100 | 5496001050 | 44050 | 44050 | 44100 | 44050 | 518 |
| 645 | 20240809 | 101000 | 5473178100 | 44050 | 44150 | 44150 | 44050 | 1201 |
| 646 | 20240809 | 100900 | 5420252450 | 44150 | 44100 | 44200 | 44100 | 366 |
| 647 | 20240809 | 100800 | 5404093250 | 44150 | 44150 | 44150 | 44100 | 321 |
| 648 | 20240809 | 100700 | 5389921350 | 44150 | 44200 | 44200 | 44100 | 216 |
| 649 | 20240809 | 100600 | 5380385900 | 44200 | 44250 | 44250 | 44100 | 678 |
| 650 | 20240809 | 100500 | 5350465600 | 44250 | 44250 | 44300 | 44200 | 839 |
| 651 | 20240809 | 100400 | 5313339100 | 44200 | 44200 | 44250 | 44200 | 118 |
| 652 | 20240809 | 100300 | 5308121700 | 44250 | 44250 | 44250 | 44150 | 289 |
| 653 | 20240809 | 100200 | 5295341650 | 44250 | 44100 | 44250 | 44050 | 1017 |
| 654 | 20240809 | 100100 | 5250463900 | 44100 | 44100 | 44100 | 44050 | 744 |
| 655 | 20240809 | 100000 | 5217681100 | 44100 | 44050 | 44100 | 44050 | 278 |
| 656 | 20240809 | 095900 | 5205426300 | 44100 | 44100 | 44150 | 44050 | 391 |
| 657 | 20240809 | 095800 | 5188183350 | 44150 | 44150 | 44250 | 44100 | 562 |
| 658 | 20240809 | 095700 | 5163357100 | 44150 | 44050 | 44150 | 44050 | 174 |
| 659 | 20240809 | 095600 | 5155688550 | 44050 | 44150 | 44150 | 43950 | 3816 |
| 660 | 20240809 | 095500 | 4987612200 | 44200 | 44200 | 44200 | 44150 | 1272 |
| 661 | 20240809 | 095400 | 4931437250 | 44250 | 44250 | 44350 | 44250 | 249 |
| 662 | 20240809 | 095300 | 4920404300 | 44350 | 44300 | 44350 | 44250 | 569 |
| 663 | 20240809 | 095200 | 4895209700 | 44350 | 44350 | 44350 | 44300 | 390 |
| 664 | 20240809 | 095100 | 4877914700 | 44350 | 44200 | 44400 | 44200 | 1798 |
| 665 | 20240809 | 095000 | 4798348300 | 44200 | 44150 | 44200 | 44150 | 646 |
| 666 | 20240809 | 094900 | 4769797250 | 44150 | 44350 | 44350 | 44150 | 1295 |
| 667 | 20240809 | 094800 | 4712543350 | 44300 | 44450 | 44450 | 44300 | 656 |
| 668 | 20240809 | 094700 | 4683438850 | 44450 | 44300 | 44550 | 44250 | 3313 |
| 669 | 20240809 | 094600 | 4536224250 | 44300 | 44400 | 44400 | 44300 | 639 |
| 670 | 20240809 | 094500 | 4507893150 | 44400 | 44400 | 44400 | 44350 | 576 |
| 671 | 20240809 | 094400 | 4482322450 | 44400 | 44350 | 44450 | 44350 | 442 |
| 672 | 20240809 | 094300 | 4462696300 | 44350 | 44500 | 44500 | 44300 | 2114 |
| 673 | 20240809 | 094200 | 4368741650 | 44550 | 44550 | 44650 | 44550 | 4364 |
| 674 | 20240809 | 094100 | 4174133650 | 44550 | 44400 | 44550 | 44350 | 4817 |
| 675 | 20240809 | 094000 | 3960011950 | 44400 | 44200 | 44500 | 44200 | 4698 |
| 676 | 20240809 | 093900 | 3751398450 | 44250 | 44050 | 44250 | 44050 | 1926 |
| 677 | 20240809 | 093800 | 3666347700 | 44050 | 44100 | 44150 | 44000 | 1929 |
| 678 | 20240809 | 093700 | 3581288600 | 44100 | 43900 | 44100 | 43900 | 2925 |
| 679 | 20240809 | 093600 | 3452567650 | 43900 | 43850 | 43950 | 43850 | 682 |
| 680 | 20240809 | 093500 | 3422633900 | 43850 | 43950 | 43950 | 43850 | 330 |
| 681 | 20240809 | 093400 | 3408144600 | 43900 | 43900 | 43950 | 43750 | 1068 |
| 682 | 20240809 | 093300 | 3361300600 | 43900 | 43950 | 44100 | 43900 | 1754 |
| 683 | 20240809 | 093200 | 3284099900 | 43800 | 44000 | 44150 | 43800 | 6753 |
| 684 | 20240809 | 093100 | 2986683000 | 44000 | 43750 | 44000 | 43750 | 3298 |
| 685 | 20240809 | 093000 | 2841977950 | 43750 | 43650 | 43750 | 43650 | 907 |
| 686 | 20240809 | 092900 | 2802347850 | 43650 | 43600 | 43650 | 43600 | 347 |
| 687 | 20240809 | 092800 | 2787206850 | 43550 | 43550 | 43650 | 43500 | 609 |
| 688 | 20240809 | 092700 | 2760675100 | 43500 | 43500 | 43500 | 43450 | 411 |
| 689 | 20240809 | 092600 | 2742803100 | 43500 | 43500 | 43500 | 43450 | 649 |
| 690 | 20240809 | 092500 | 2714589900 | 43500 | 43450 | 43500 | 43400 | 762 |
| 691 | 20240809 | 092400 | 2681467600 | 43450 | 43350 | 43700 | 43350 | 1628 |
| 692 | 20240809 | 092300 | 2610589250 | 43400 | 43650 | 43650 | 43400 | 2302 |
| 693 | 20240809 | 092200 | 2510266100 | 43650 | 43750 | 43750 | 43650 | 462 |
| 694 | 20240809 | 092100 | 2490089550 | 43800 | 43900 | 43900 | 43700 | 2942 |
| 695 | 20240809 | 092000 | 2361093600 | 43900 | 43600 | 43900 | 43600 | 1970 |
| 696 | 20240809 | 091900 | 2274797850 | 43650 | 43700 | 43700 | 43500 | 2145 |
| 697 | 20240809 | 091800 | 2181173100 | 43700 | 43200 | 43700 | 43200 | 3411 |
| 698 | 20240809 | 091700 | 2033032600 | 43250 | 43200 | 43300 | 43150 | 509 |
| 699 | 20240809 | 091600 | 2011019900 | 43200 | 43200 | 43250 | 43150 | 890 |
| 700 | 20240809 | 091500 | 1972553800 | 43150 | 43200 | 43200 | 43100 | 931 |
| 701 | 20240809 | 091400 | 1932388550 | 43150 | 43350 | 43350 | 43150 | 1907 |
| 702 | 20240809 | 091300 | 1849968300 | 43350 | 43450 | 43450 | 43350 | 190 |
| 703 | 20240809 | 091200 | 1841722300 | 43350 | 43250 | 43350 | 43200 | 1864 |
| 704 | 20240809 | 091100 | 1761084650 | 43300 | 43300 | 43400 | 43250 | 1946 |
| 705 | 20240809 | 091000 | 1676797500 | 43400 | 43400 | 43400 | 43250 | 1313 |
| 706 | 20240809 | 090900 | 1619888300 | 43400 | 43500 | 43500 | 43400 | 563 |
| 707 | 20240809 | 090800 | 1595434750 | 43450 | 43300 | 43500 | 43200 | 1146 |
| 708 | 20240809 | 090700 | 1545793100 | 43400 | 43200 | 43400 | 43150 | 4467 |
| 709 | 20240809 | 090600 | 1352275550 | 43150 | 43200 | 43300 | 43150 | 1579 |
| 710 | 20240809 | 090500 | 1284049400 | 43250 | 43300 | 43300 | 43050 | 785 |
| 711 | 20240809 | 090400 | 1250168900 | 43050 | 43150 | 43300 | 42950 | 4665 |
| 712 | 20240809 | 090300 | 1049174400 | 43150 | 43250 | 43600 | 43150 | 4597 |
| 713 | 20240809 | 090200 | 850353150 | 43250 | 43500 | 43700 | 43250 | 5321 |
| 714 | 20240809 | 090100 | 619044550 | 43750 | 43250 | 43750 | 43000 | 6302 |
| 715 | 20240809 | 090000 | 345441350 | 43200 | 43550 | 43550 | 43050 | 7958 |