38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240809 | 205000 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 4274 |
| 3 | 20240809 | 204900 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 4 | 20240809 | 204800 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 5 | 20240809 | 204700 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 6 | 20240809 | 204600 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 7 | 20240809 | 204500 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 8 | 20240809 | 204400 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 9 | 20240809 | 204300 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 10 | 20240809 | 204200 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 11 | 20240809 | 204100 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 12 | 20240809 | 204000 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 13 | 20240809 | 203900 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 14 | 20240809 | 203800 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 15 | 20240809 | 203700 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 16 | 20240809 | 203600 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 17 | 20240809 | 203500 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 18 | 20240809 | 203400 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 19 | 20240809 | 203300 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 20 | 20240809 | 203200 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 21 | 20240809 | 203100 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 22 | 20240809 | 203000 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 23 | 20240809 | 202900 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 24 | 20240809 | 202800 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 25 | 20240809 | 202700 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 26 | 20240809 | 202600 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 27 | 20240809 | 202500 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 28 | 20240809 | 202400 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 29 | 20240809 | 202300 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 30 | 20240809 | 202200 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 31 | 20240809 | 202100 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 32 | 20240809 | 202000 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 4274 |
| 33 | 20240809 | 201900 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 34 | 20240809 | 201800 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 35 | 20240809 | 201700 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 36 | 20240809 | 201600 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 37 | 20240809 | 201500 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 38 | 20240809 | 201400 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 39 | 20240809 | 201300 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 40 | 20240809 | 201200 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 41 | 20240809 | 201100 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 42 | 20240809 | 201000 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 43 | 20240809 | 200900 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 44 | 20240809 | 200800 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 45 | 20240809 | 200700 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 46 | 20240809 | 200600 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 47 | 20240809 | 200500 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 48 | 20240809 | 200400 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 49 | 20240809 | 200300 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 50 | 20240809 | 200200 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 51 | 20240809 | 200100 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 52 | 20240809 | 200000 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 53 | 20240809 | 195900 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 54 | 20240809 | 195800 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 55 | 20240809 | 195700 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 56 | 20240809 | 195600 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 57 | 20240809 | 195500 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 58 | 20240809 | 195400 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 59 | 20240809 | 195300 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 60 | 20240809 | 195200 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 61 | 20240809 | 195100 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 62 | 20240809 | 195000 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 4274 |
| 63 | 20240809 | 194900 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 64 | 20240809 | 194800 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 65 | 20240809 | 194700 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 66 | 20240809 | 194600 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 67 | 20240809 | 194500 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 68 | 20240809 | 194400 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 69 | 20240809 | 194300 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 70 | 20240809 | 194200 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 71 | 20240809 | 194100 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 72 | 20240809 | 194000 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 73 | 20240809 | 193900 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 74 | 20240809 | 193800 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 75 | 20240809 | 193700 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 76 | 20240809 | 193600 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 77 | 20240809 | 193500 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 78 | 20240809 | 193400 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 79 | 20240809 | 193300 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 80 | 20240809 | 193200 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 81 | 20240809 | 193100 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 82 | 20240809 | 193000 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 83 | 20240809 | 192900 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 84 | 20240809 | 192800 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 85 | 20240809 | 192700 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 86 | 20240809 | 192600 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 87 | 20240809 | 192500 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 88 | 20240809 | 192400 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 89 | 20240809 | 192300 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 90 | 20240809 | 192200 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 91 | 20240809 | 192100 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 92 | 20240809 | 192000 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 4274 |
| 93 | 20240809 | 191900 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 94 | 20240809 | 191800 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 95 | 20240809 | 191700 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 96 | 20240809 | 191600 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 97 | 20240809 | 191500 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 98 | 20240809 | 191400 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 99 | 20240809 | 191300 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 100 | 20240809 | 191200 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 101 | 20240809 | 191100 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 102 | 20240809 | 191000 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 103 | 20240809 | 190900 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 104 | 20240809 | 190800 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 105 | 20240809 | 190700 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 106 | 20240809 | 190600 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 107 | 20240809 | 190500 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 108 | 20240809 | 190400 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 109 | 20240809 | 190300 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 110 | 20240809 | 190200 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 111 | 20240809 | 190100 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 112 | 20240809 | 190000 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 113 | 20240809 | 185900 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 114 | 20240809 | 185800 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 115 | 20240809 | 185700 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 116 | 20240809 | 185600 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 117 | 20240809 | 185500 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 118 | 20240809 | 185400 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 119 | 20240809 | 185300 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 120 | 20240809 | 185200 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 121 | 20240809 | 185100 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 122 | 20240809 | 185000 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 4274 |
| 123 | 20240809 | 184900 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 124 | 20240809 | 184800 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 125 | 20240809 | 184700 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 126 | 20240809 | 184600 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 127 | 20240809 | 184500 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 128 | 20240809 | 184400 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 129 | 20240809 | 184300 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 130 | 20240809 | 184200 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 131 | 20240809 | 184100 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 132 | 20240809 | 184000 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 133 | 20240809 | 183900 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 134 | 20240809 | 183800 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 135 | 20240809 | 183700 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 136 | 20240809 | 183600 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 137 | 20240809 | 183500 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 138 | 20240809 | 183400 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 139 | 20240809 | 183300 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 140 | 20240809 | 183200 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 141 | 20240809 | 183100 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 142 | 20240809 | 183000 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 143 | 20240809 | 182900 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 144 | 20240809 | 182800 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 145 | 20240809 | 182700 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 146 | 20240809 | 182600 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 147 | 20240809 | 182500 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 148 | 20240809 | 182400 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 149 | 20240809 | 182300 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 150 | 20240809 | 182200 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 151 | 20240809 | 182100 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 152 | 20240809 | 182000 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 4274 |
| 153 | 20240809 | 181900 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 154 | 20240809 | 181800 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 155 | 20240809 | 181700 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 156 | 20240809 | 181600 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 157 | 20240809 | 181500 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 158 | 20240809 | 181400 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 159 | 20240809 | 181300 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 160 | 20240809 | 181200 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 161 | 20240809 | 181100 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 162 | 20240809 | 181000 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 163 | 20240809 | 180900 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 164 | 20240809 | 180800 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 165 | 20240809 | 180700 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 166 | 20240809 | 180600 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 167 | 20240809 | 180500 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 168 | 20240809 | 180400 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 169 | 20240809 | 180300 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 170 | 20240809 | 180200 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 171 | 20240809 | 180100 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 172 | 20240809 | 180000 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 173 | 20240809 | 175900 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 174 | 20240809 | 175800 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 175 | 20240809 | 175700 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 176 | 20240809 | 175600 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 177 | 20240809 | 175500 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 178 | 20240809 | 175400 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 179 | 20240809 | 175300 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 180 | 20240809 | 175200 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 181 | 20240809 | 175100 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 182 | 20240809 | 175000 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 4274 |
| 183 | 20240809 | 174900 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 184 | 20240809 | 174800 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 185 | 20240809 | 174700 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 186 | 20240809 | 174600 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 187 | 20240809 | 174500 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 188 | 20240809 | 174400 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 189 | 20240809 | 174300 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 190 | 20240809 | 174200 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 191 | 20240809 | 174100 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 192 | 20240809 | 174000 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 193 | 20240809 | 173900 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 194 | 20240809 | 173800 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 195 | 20240809 | 173700 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 196 | 20240809 | 173600 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 197 | 20240809 | 173500 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 198 | 20240809 | 173400 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 199 | 20240809 | 173300 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 200 | 20240809 | 173200 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 201 | 20240809 | 173100 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 202 | 20240809 | 173000 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 203 | 20240809 | 172900 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 204 | 20240809 | 172800 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 205 | 20240809 | 172700 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 206 | 20240809 | 172600 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 207 | 20240809 | 172500 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 208 | 20240809 | 172400 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 209 | 20240809 | 172300 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 210 | 20240809 | 172200 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 211 | 20240809 | 172100 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 212 | 20240809 | 172000 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 4274 |
| 213 | 20240809 | 171900 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 214 | 20240809 | 171800 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 215 | 20240809 | 171700 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 216 | 20240809 | 171600 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 217 | 20240809 | 171500 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 218 | 20240809 | 171400 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 219 | 20240809 | 171300 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 220 | 20240809 | 171200 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 221 | 20240809 | 171100 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 222 | 20240809 | 171000 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 223 | 20240809 | 170900 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 224 | 20240809 | 170800 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 225 | 20240809 | 170700 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 226 | 20240809 | 170600 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 227 | 20240809 | 170500 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 228 | 20240809 | 170400 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 229 | 20240809 | 170300 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 230 | 20240809 | 170200 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 231 | 20240809 | 170100 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 232 | 20240809 | 170000 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 233 | 20240809 | 165900 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 234 | 20240809 | 165800 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 235 | 20240809 | 165700 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 236 | 20240809 | 165600 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 237 | 20240809 | 165500 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 238 | 20240809 | 165400 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 239 | 20240809 | 165300 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 240 | 20240809 | 165200 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 241 | 20240809 | 165100 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 242 | 20240809 | 165000 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 4274 |
| 243 | 20240809 | 164900 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 244 | 20240809 | 164800 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 245 | 20240809 | 164700 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 246 | 20240809 | 164600 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 247 | 20240809 | 164500 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 248 | 20240809 | 164400 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 249 | 20240809 | 164300 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 250 | 20240809 | 164200 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 251 | 20240809 | 164100 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 252 | 20240809 | 164000 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 253 | 20240809 | 163900 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 254 | 20240809 | 163800 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 255 | 20240809 | 163700 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 256 | 20240809 | 163600 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 257 | 20240809 | 163500 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 258 | 20240809 | 163400 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 259 | 20240809 | 163300 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 260 | 20240809 | 163200 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 261 | 20240809 | 163100 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 262 | 20240809 | 163000 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 263 | 20240809 | 162900 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 264 | 20240809 | 162800 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 265 | 20240809 | 162700 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 266 | 20240809 | 162600 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 267 | 20240809 | 162500 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 268 | 20240809 | 162400 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 269 | 20240809 | 162300 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 270 | 20240809 | 162200 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 271 | 20240809 | 162100 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 272 | 20240809 | 162000 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 4274 |
| 273 | 20240809 | 161900 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 274 | 20240809 | 161800 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 275 | 20240809 | 161700 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 276 | 20240809 | 161600 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 277 | 20240809 | 161500 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 278 | 20240809 | 161400 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 279 | 20240809 | 161300 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 280 | 20240809 | 161200 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 281 | 20240809 | 161100 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 282 | 20240809 | 161000 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 283 | 20240809 | 160900 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 284 | 20240809 | 160800 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 285 | 20240809 | 160700 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 286 | 20240809 | 160600 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 287 | 20240809 | 160500 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 288 | 20240809 | 160400 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 289 | 20240809 | 160300 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 290 | 20240809 | 160200 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 291 | 20240809 | 160100 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 292 | 20240809 | 160000 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 293 | 20240809 | 155900 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 294 | 20240809 | 155800 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 295 | 20240809 | 155700 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 296 | 20240809 | 155600 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 297 | 20240809 | 155500 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 298 | 20240809 | 155400 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 299 | 20240809 | 155300 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 300 | 20240809 | 155200 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 301 | 20240809 | 155100 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 302 | 20240809 | 155000 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 4274 |
| 303 | 20240809 | 154900 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 304 | 20240809 | 154800 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 305 | 20240809 | 154700 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 306 | 20240809 | 154600 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 307 | 20240809 | 154500 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 308 | 20240809 | 154400 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 309 | 20240809 | 154300 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 310 | 20240809 | 154200 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 311 | 20240809 | 154100 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 312 | 20240809 | 154000 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 313 | 20240809 | 153900 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 314 | 20240809 | 153800 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 315 | 20240809 | 153700 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 316 | 20240809 | 153600 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 317 | 20240809 | 153500 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 318 | 20240809 | 153400 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 319 | 20240809 | 153300 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 320 | 20240809 | 153200 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 321 | 20240809 | 153100 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 0 |
| 322 | 20240809 | 153000 | 11706734150 | 39700 | 39700 | 39700 | 39700 | 4274 |
| 323 | 20240809 | 152900 | 11537056350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 324 | 20240809 | 152800 | 11537056350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 325 | 20240809 | 152700 | 11537056350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 326 | 20240809 | 152600 | 11537056350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 327 | 20240809 | 152500 | 11537056350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 328 | 20240809 | 152400 | 11537056350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 329 | 20240809 | 152300 | 11537056350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 330 | 20240809 | 152200 | 11537056350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 331 | 20240809 | 152100 | 11537056350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 332 | 20240809 | 152000 | 11537056350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 333 | 20240809 | 151900 | 11537056350 | 39800 | 39800 | 39900 | 39750 | 461 |
| 334 | 20240809 | 151800 | 11518711450 | 39850 | 40050 | 40050 | 39850 | 535 |
| 335 | 20240809 | 151700 | 11497341500 | 40050 | 40050 | 40100 | 40000 | 744 |
| 336 | 20240809 | 151600 | 11467531100 | 40100 | 40000 | 40100 | 39950 | 1103 |
| 337 | 20240809 | 151500 | 11423389550 | 40000 | 40100 | 40100 | 39950 | 1402 |
| 338 | 20240809 | 151400 | 11367221000 | 40100 | 40050 | 40100 | 39850 | 1403 |
| 339 | 20240809 | 151300 | 11311011700 | 39900 | 39900 | 40100 | 39900 | 1322 |
| 340 | 20240809 | 151200 | 11258085850 | 40000 | 40050 | 40050 | 39850 | 1631 |
| 341 | 20240809 | 151100 | 11192890250 | 40000 | 40050 | 40050 | 39900 | 905 |
| 342 | 20240809 | 151000 | 11156676000 | 40050 | 40100 | 40100 | 39900 | 1253 |
| 343 | 20240809 | 150900 | 11106503350 | 40100 | 40000 | 40150 | 40000 | 1268 |
| 344 | 20240809 | 150800 | 11055685600 | 40050 | 40100 | 40150 | 40000 | 2730 |
| 345 | 20240809 | 150700 | 10946349700 | 40100 | 40000 | 40100 | 39900 | 1416 |
| 346 | 20240809 | 150600 | 10889665800 | 39950 | 40100 | 40100 | 39900 | 1268 |
| 347 | 20240809 | 150500 | 10838929200 | 40100 | 40150 | 40250 | 40000 | 1478 |
| 348 | 20240809 | 150400 | 10779564800 | 40150 | 40000 | 40250 | 40000 | 2216 |
| 349 | 20240809 | 150300 | 10690578750 | 40000 | 39850 | 40050 | 39850 | 2915 |
| 350 | 20240809 | 150200 | 10574083000 | 39850 | 39650 | 39850 | 39600 | 3739 |
| 351 | 20240809 | 150100 | 10425397250 | 39650 | 39500 | 39650 | 39450 | 923 |
| 352 | 20240809 | 150000 | 10388881850 | 39500 | 39500 | 39600 | 39500 | 1367 |
| 353 | 20240809 | 145900 | 10334860650 | 39550 | 39600 | 39600 | 39500 | 717 |
| 354 | 20240809 | 145800 | 10306491650 | 39550 | 39550 | 39650 | 39500 | 1817 |
| 355 | 20240809 | 145700 | 10234661350 | 39600 | 39500 | 39650 | 39500 | 591 |
| 356 | 20240809 | 145600 | 10211280900 | 39500 | 39500 | 39550 | 39450 | 904 |
| 357 | 20240809 | 145500 | 10175568750 | 39450 | 39550 | 39650 | 39450 | 2889 |
| 358 | 20240809 | 145400 | 10061425150 | 39550 | 39600 | 39600 | 39550 | 694 |
| 359 | 20240809 | 145300 | 10033963450 | 39600 | 39550 | 39600 | 39500 | 696 |
| 360 | 20240809 | 145200 | 10006430900 | 39550 | 39600 | 39650 | 39550 | 1842 |
| 361 | 20240809 | 145100 | 9933550900 | 39550 | 39750 | 39750 | 39550 | 2629 |
| 362 | 20240809 | 145000 | 9829399950 | 39750 | 39800 | 39800 | 39650 | 798 |
| 363 | 20240809 | 144900 | 9797688050 | 39800 | 39750 | 39800 | 39700 | 543 |
| 364 | 20240809 | 144800 | 9776101800 | 39750 | 39700 | 39800 | 39650 | 585 |
| 365 | 20240809 | 144700 | 9752869050 | 39650 | 39700 | 39800 | 39650 | 669 |
| 366 | 20240809 | 144600 | 9726291350 | 39700 | 39700 | 39800 | 39700 | 702 |
| 367 | 20240809 | 144500 | 9698393400 | 39700 | 39750 | 39800 | 39700 | 644 |
| 368 | 20240809 | 144400 | 9672788350 | 39700 | 39700 | 39800 | 39650 | 468 |
| 369 | 20240809 | 144300 | 9654190150 | 39700 | 39700 | 39750 | 39650 | 642 |
| 370 | 20240809 | 144200 | 9628701750 | 39700 | 39700 | 39800 | 39600 | 1884 |
| 371 | 20240809 | 144100 | 9553926450 | 39700 | 39400 | 39700 | 39400 | 3330 |
| 372 | 20240809 | 144000 | 9422363800 | 39400 | 39600 | 39600 | 39400 | 3020 |
| 373 | 20240809 | 143900 | 9303094850 | 39600 | 39550 | 39600 | 39500 | 1040 |
| 374 | 20240809 | 143800 | 9261969500 | 39500 | 39900 | 39950 | 39500 | 11778 |
| 375 | 20240809 | 143700 | 8794125000 | 39950 | 39850 | 39950 | 39850 | 579 |
| 376 | 20240809 | 143600 | 8771024800 | 39900 | 39900 | 39950 | 39850 | 454 |
| 377 | 20240809 | 143500 | 8752919050 | 39850 | 39900 | 40000 | 39850 | 487 |
| 378 | 20240809 | 143400 | 8733484300 | 39900 | 40000 | 40000 | 39900 | 487 |
| 379 | 20240809 | 143300 | 8714031350 | 40000 | 39900 | 40000 | 39850 | 3635 |
| 380 | 20240809 | 143200 | 8568779000 | 39950 | 39950 | 40000 | 39900 | 344 |
| 381 | 20240809 | 143100 | 8555036900 | 39950 | 40050 | 40050 | 39900 | 3549 |
| 382 | 20240809 | 143000 | 8413209900 | 40050 | 40100 | 40100 | 39950 | 5217 |
| 383 | 20240809 | 142900 | 8204563300 | 40100 | 39950 | 40100 | 39900 | 815 |
| 384 | 20240809 | 142800 | 8171983350 | 39900 | 40100 | 40100 | 39900 | 1780 |
| 385 | 20240809 | 142700 | 8100836250 | 40100 | 40050 | 40100 | 40000 | 407 |
| 386 | 20240809 | 142600 | 8084545000 | 40050 | 40050 | 40100 | 40000 | 319 |
| 387 | 20240809 | 142500 | 8071779650 | 40000 | 40000 | 40100 | 40000 | 401 |
| 388 | 20240809 | 142400 | 8055728250 | 40050 | 40100 | 40100 | 40050 | 344 |
| 389 | 20240809 | 142300 | 8041946600 | 40050 | 40050 | 40150 | 40000 | 536 |
| 390 | 20240809 | 142200 | 8020460850 | 40000 | 40100 | 40100 | 40000 | 318 |
| 391 | 20240809 | 142100 | 8007727750 | 40100 | 40100 | 40100 | 40050 | 271 |
| 392 | 20240809 | 142000 | 7996869500 | 40050 | 40050 | 40100 | 40000 | 454 |
| 393 | 20240809 | 141900 | 7978692250 | 40050 | 40050 | 40100 | 40000 | 339 |
| 394 | 20240809 | 141800 | 7965125750 | 40050 | 39950 | 40100 | 39900 | 551 |
| 395 | 20240809 | 141700 | 7943104900 | 40000 | 39950 | 40000 | 39900 | 135 |
| 396 | 20240809 | 141600 | 7937708250 | 39950 | 40050 | 40100 | 39950 | 385 |
| 397 | 20240809 | 141500 | 7922301850 | 40050 | 40050 | 40150 | 40050 | 1542 |
| 398 | 20240809 | 141400 | 7860493950 | 40050 | 40000 | 40100 | 40000 | 433 |
| 399 | 20240809 | 141300 | 7843160700 | 40050 | 39900 | 40100 | 39900 | 623 |
| 400 | 20240809 | 141200 | 7818226950 | 39900 | 39900 | 40000 | 39900 | 476 |
| 401 | 20240809 | 141100 | 7799228100 | 39950 | 40000 | 40050 | 39900 | 387 |
| 402 | 20240809 | 141000 | 7783759500 | 40000 | 40000 | 40050 | 40000 | 576 |
| 403 | 20240809 | 140900 | 7760712400 | 40050 | 40000 | 40050 | 40000 | 242 |
| 404 | 20240809 | 140800 | 7751027250 | 40000 | 40050 | 40150 | 40000 | 629 |
| 405 | 20240809 | 140700 | 7725820150 | 40050 | 40100 | 40100 | 40000 | 535 |
| 406 | 20240809 | 140600 | 7704405800 | 40050 | 40050 | 40150 | 40050 | 907 |
| 407 | 20240809 | 140500 | 7668046600 | 40100 | 40100 | 40100 | 40050 | 209 |
| 408 | 20240809 | 140400 | 7659669000 | 40050 | 40100 | 40100 | 40050 | 298 |
| 409 | 20240809 | 140300 | 7647731000 | 40100 | 40150 | 40150 | 40050 | 167 |
| 410 | 20240809 | 140200 | 7641035900 | 40150 | 40150 | 40200 | 40100 | 290 |
| 411 | 20240809 | 140100 | 7629396400 | 40150 | 40150 | 40200 | 40150 | 181 |
| 412 | 20240809 | 140000 | 7622125050 | 40150 | 40150 | 40250 | 40150 | 378 |
| 413 | 20240809 | 135900 | 7606932700 | 40150 | 40050 | 40200 | 40050 | 357 |
| 414 | 20240809 | 135800 | 7592608650 | 40050 | 40100 | 40150 | 40000 | 540 |
| 415 | 20240809 | 135700 | 7570970700 | 40100 | 40050 | 40100 | 40000 | 627 |
| 416 | 20240809 | 135600 | 7545860350 | 40050 | 40000 | 40100 | 40000 | 421 |
| 417 | 20240809 | 135500 | 7528994450 | 40000 | 40000 | 40050 | 39950 | 229 |
| 418 | 20240809 | 135400 | 7519832550 | 40000 | 40050 | 40100 | 40000 | 232 |
| 419 | 20240809 | 135300 | 7510545500 | 40100 | 40150 | 40150 | 40050 | 320 |
| 420 | 20240809 | 135200 | 7497714300 | 40050 | 40050 | 40150 | 40000 | 290 |
| 421 | 20240809 | 135100 | 7486092550 | 40000 | 39950 | 40100 | 39950 | 417 |
| 422 | 20240809 | 135000 | 7469425500 | 39950 | 39950 | 39950 | 39850 | 500 |
| 423 | 20240809 | 134900 | 7449470800 | 39900 | 39950 | 40000 | 39900 | 324 |
| 424 | 20240809 | 134800 | 7436537950 | 40000 | 40000 | 40100 | 39950 | 602 |
| 425 | 20240809 | 134700 | 7412467850 | 40000 | 40000 | 40100 | 39950 | 331 |
| 426 | 20240809 | 134600 | 7399221500 | 40000 | 40000 | 40050 | 39950 | 655 |
| 427 | 20240809 | 134500 | 7373030350 | 39950 | 40050 | 40100 | 39950 | 3009 |
| 428 | 20240809 | 134400 | 7252622650 | 40100 | 40150 | 40200 | 40050 | 575 |
| 429 | 20240809 | 134300 | 7229566500 | 40150 | 40100 | 40200 | 40100 | 318 |
| 430 | 20240809 | 134200 | 7216808950 | 40150 | 40250 | 40250 | 40100 | 325 |
| 431 | 20240809 | 134100 | 7203751900 | 40250 | 40150 | 40250 | 40150 | 227 |
| 432 | 20240809 | 134000 | 7194625100 | 40200 | 40300 | 40300 | 40150 | 439 |
| 433 | 20240809 | 133900 | 7176972700 | 40300 | 40150 | 40300 | 40150 | 687 |
| 434 | 20240809 | 133800 | 7149328650 | 40200 | 40200 | 40200 | 40150 | 179 |
| 435 | 20240809 | 133700 | 7142136300 | 40200 | 40200 | 40250 | 40150 | 220 |
| 436 | 20240809 | 133600 | 7133291000 | 40200 | 40100 | 40250 | 40050 | 1021 |
| 437 | 20240809 | 133500 | 7092270500 | 40150 | 40150 | 40150 | 40050 | 484 |
| 438 | 20240809 | 133400 | 7072858950 | 40100 | 40100 | 40150 | 40000 | 445 |
| 439 | 20240809 | 133300 | 7055020850 | 40100 | 40000 | 40100 | 40000 | 398 |
| 440 | 20240809 | 133200 | 7039080250 | 40000 | 40000 | 40050 | 39950 | 222 |
| 441 | 20240809 | 133100 | 7030198150 | 40000 | 39950 | 40100 | 39950 | 246 |
| 442 | 20240809 | 133000 | 7020356700 | 39900 | 39900 | 40000 | 39850 | 268 |
| 443 | 20240809 | 132900 | 7009652650 | 39900 | 39750 | 39950 | 39750 | 574 |
| 444 | 20240809 | 132800 | 6986758300 | 39750 | 39800 | 39900 | 39700 | 3338 |
| 445 | 20240809 | 132700 | 6854145200 | 39800 | 39750 | 39950 | 39750 | 194 |
| 446 | 20240809 | 132600 | 6846415300 | 39800 | 39900 | 39900 | 39700 | 400 |
| 447 | 20240809 | 132500 | 6830489600 | 39800 | 39650 | 39950 | 39650 | 528 |
| 448 | 20240809 | 132400 | 6809515250 | 39650 | 39650 | 39700 | 39650 | 654 |
| 449 | 20240809 | 132300 | 6783567200 | 39700 | 39750 | 39750 | 39650 | 181 |
| 450 | 20240809 | 132200 | 6776379900 | 39700 | 39650 | 39750 | 39600 | 591 |
| 451 | 20240809 | 132100 | 6752932600 | 39650 | 39800 | 39800 | 39650 | 763 |
| 452 | 20240809 | 132000 | 6722630250 | 39800 | 39750 | 39850 | 39750 | 351 |
| 453 | 20240809 | 131900 | 6708657850 | 39800 | 39750 | 39800 | 39750 | 384 |
| 454 | 20240809 | 131800 | 6693384350 | 39800 | 39650 | 39800 | 39650 | 565 |
| 455 | 20240809 | 131700 | 6670969900 | 39700 | 39800 | 39850 | 39600 | 3741 |
| 456 | 20240809 | 131600 | 6522407650 | 39800 | 39900 | 39900 | 39800 | 831 |
| 457 | 20240809 | 131500 | 6489294400 | 39900 | 39850 | 39950 | 39850 | 545 |
| 458 | 20240809 | 131400 | 6467561650 | 39850 | 39900 | 39900 | 39850 | 189 |
| 459 | 20240809 | 131300 | 6460029050 | 39850 | 39850 | 39900 | 39800 | 1193 |
| 460 | 20240809 | 131200 | 6412498600 | 39900 | 39950 | 40000 | 39850 | 448 |
| 461 | 20240809 | 131100 | 6394618150 | 39950 | 39900 | 40000 | 39900 | 377 |
| 462 | 20240809 | 131000 | 6379565900 | 39900 | 40000 | 40000 | 39900 | 1069 |
| 463 | 20240809 | 130900 | 6336867100 | 39950 | 39950 | 40000 | 39950 | 321 |
| 464 | 20240809 | 130800 | 6324037000 | 39950 | 40050 | 40100 | 39950 | 1958 |
| 465 | 20240809 | 130700 | 6245708500 | 40050 | 40050 | 40100 | 40050 | 553 |
| 466 | 20240809 | 130600 | 6223558850 | 40050 | 40050 | 40100 | 40050 | 111 |
| 467 | 20240809 | 130500 | 6219112150 | 40050 | 40050 | 40100 | 40050 | 222 |
| 468 | 20240809 | 130400 | 6210214850 | 40050 | 40100 | 40100 | 40050 | 288 |
| 469 | 20240809 | 130300 | 6198679750 | 40050 | 40150 | 40150 | 40050 | 750 |
| 470 | 20240809 | 130200 | 6168605950 | 40150 | 40150 | 40150 | 40100 | 220 |
| 471 | 20240809 | 130100 | 6159782050 | 40100 | 40150 | 40200 | 40100 | 142 |
| 472 | 20240809 | 130000 | 6154084300 | 40150 | 40150 | 40200 | 40150 | 117 |
| 473 | 20240809 | 125900 | 6149386050 | 40150 | 40150 | 40200 | 40150 | 330 |
| 474 | 20240809 | 125800 | 6136136050 | 40150 | 40200 | 40200 | 40150 | 125 |
| 475 | 20240809 | 125700 | 6131114900 | 40250 | 40200 | 40250 | 40150 | 350 |
| 476 | 20240809 | 125600 | 6117047050 | 40250 | 40250 | 40300 | 40200 | 507 |
| 477 | 20240809 | 125500 | 6096648500 | 40250 | 40250 | 40300 | 40200 | 112 |
| 478 | 20240809 | 125400 | 6092141000 | 40250 | 40350 | 40350 | 40250 | 384 |
| 479 | 20240809 | 125300 | 6076672750 | 40300 | 40350 | 40400 | 40300 | 151 |
| 480 | 20240809 | 125200 | 6070580750 | 40350 | 40350 | 40350 | 40300 | 87 |
| 481 | 20240809 | 125100 | 6067072000 | 40350 | 40250 | 40450 | 40200 | 2642 |
| 482 | 20240809 | 125000 | 5960599700 | 40300 | 40300 | 40300 | 40200 | 201 |
| 483 | 20240809 | 124900 | 5952513900 | 40250 | 40400 | 40400 | 40250 | 238 |
| 484 | 20240809 | 124800 | 5942925700 | 40450 | 40300 | 40450 | 40250 | 439 |
| 485 | 20240809 | 124700 | 5925225650 | 40350 | 40150 | 40350 | 40150 | 577 |
| 486 | 20240809 | 124600 | 5902003850 | 40150 | 40150 | 40200 | 40100 | 229 |
| 487 | 20240809 | 124500 | 5892809250 | 40150 | 40150 | 40200 | 40100 | 254 |
| 488 | 20240809 | 124400 | 5882617150 | 40150 | 40150 | 40200 | 40150 | 122 |
| 489 | 20240809 | 124300 | 5877718600 | 40200 | 40200 | 40200 | 40150 | 178 |
| 490 | 20240809 | 124200 | 5870564600 | 40150 | 40200 | 40200 | 40150 | 502 |
| 491 | 20240809 | 124100 | 5850403650 | 40150 | 40200 | 40200 | 40150 | 281 |
| 492 | 20240809 | 124000 | 5839120100 | 40200 | 40200 | 40250 | 40150 | 177 |
| 493 | 20240809 | 123900 | 5832003600 | 40200 | 40150 | 40250 | 40150 | 323 |
| 494 | 20240809 | 123800 | 5819021900 | 40200 | 40200 | 40250 | 40150 | 155 |
| 495 | 20240809 | 123700 | 5812794400 | 40200 | 40200 | 40250 | 40150 | 250 |
| 496 | 20240809 | 123600 | 5802746600 | 40250 | 40200 | 40250 | 40200 | 258 |
| 497 | 20240809 | 123500 | 5792372100 | 40200 | 40350 | 40350 | 40200 | 135 |
| 498 | 20240809 | 123400 | 5786934750 | 40300 | 40350 | 40450 | 40300 | 153 |
| 499 | 20240809 | 123300 | 5780761650 | 40350 | 40300 | 40500 | 40250 | 387 |
| 500 | 20240809 | 123200 | 5765147450 | 40250 | 40250 | 40300 | 40250 | 412 |
| 501 | 20240809 | 123100 | 5748552750 | 40300 | 40150 | 40300 | 40150 | 341 |
| 502 | 20240809 | 123000 | 5734843000 | 40150 | 40100 | 40150 | 40100 | 672 |
| 503 | 20240809 | 122900 | 5707867050 | 40100 | 40100 | 40150 | 40100 | 242 |
| 504 | 20240809 | 122800 | 5698161100 | 40100 | 40100 | 40150 | 40100 | 243 |
| 505 | 20240809 | 122700 | 5688415700 | 40100 | 40200 | 40200 | 40100 | 220 |
| 506 | 20240809 | 122600 | 5679591600 | 40100 | 40150 | 40200 | 40100 | 487 |
| 507 | 20240809 | 122500 | 5660032200 | 40150 | 40100 | 40200 | 40100 | 127 |
| 508 | 20240809 | 122400 | 5654931650 | 40150 | 40150 | 40150 | 40100 | 200 |
| 509 | 20240809 | 122300 | 5646906500 | 40100 | 40250 | 40250 | 40100 | 254 |
| 510 | 20240809 | 122200 | 5636709350 | 40200 | 40100 | 40250 | 40100 | 244 |
| 511 | 20240809 | 122100 | 5626893950 | 40150 | 40050 | 40150 | 40050 | 386 |
| 512 | 20240809 | 122000 | 5611427150 | 40050 | 40100 | 40100 | 40050 | 490 |
| 513 | 20240809 | 121900 | 5591799300 | 40050 | 40100 | 40100 | 40050 | 198 |
| 514 | 20240809 | 121800 | 5583867150 | 40050 | 40050 | 40100 | 40050 | 173 |
| 515 | 20240809 | 121700 | 5576937500 | 40050 | 40100 | 40150 | 40000 | 2405 |
| 516 | 20240809 | 121600 | 5480584250 | 40050 | 40250 | 40250 | 40050 | 1362 |
| 517 | 20240809 | 121500 | 5425926500 | 40250 | 40150 | 40250 | 40100 | 981 |
| 518 | 20240809 | 121400 | 5386519850 | 40150 | 40200 | 40200 | 40150 | 229 |
| 519 | 20240809 | 121300 | 5377323150 | 40150 | 40150 | 40200 | 40150 | 162 |
| 520 | 20240809 | 121200 | 5370818200 | 40200 | 40250 | 40250 | 40100 | 1368 |
| 521 | 20240809 | 121100 | 5315870200 | 40250 | 40300 | 40300 | 40250 | 176 |
| 522 | 20240809 | 121000 | 5308785450 | 40300 | 40250 | 40300 | 40250 | 139 |
| 523 | 20240809 | 120900 | 5303189500 | 40250 | 40250 | 40300 | 40250 | 293 |
| 524 | 20240809 | 120800 | 5291389650 | 40350 | 40250 | 40350 | 40250 | 100 |
| 525 | 20240809 | 120700 | 5287362750 | 40250 | 40200 | 40250 | 40200 | 341 |
| 526 | 20240809 | 120600 | 5273642750 | 40200 | 40250 | 40400 | 40200 | 323 |
| 527 | 20240809 | 120500 | 5260644550 | 40300 | 40400 | 40400 | 40300 | 1622 |
| 528 | 20240809 | 120400 | 5195254050 | 40350 | 40350 | 40350 | 40300 | 211 |
| 529 | 20240809 | 120300 | 5186740750 | 40350 | 40350 | 40550 | 40300 | 647 |
| 530 | 20240809 | 120200 | 5160567000 | 40300 | 40350 | 40350 | 40300 | 184 |
| 531 | 20240809 | 120100 | 5153149650 | 40350 | 40400 | 40400 | 40350 | 264 |
| 532 | 20240809 | 120000 | 5142495400 | 40350 | 40450 | 40500 | 40350 | 399 |
| 533 | 20240809 | 115900 | 5126370650 | 40450 | 40400 | 40450 | 40400 | 173 |
| 534 | 20240809 | 115800 | 5119376100 | 40400 | 40450 | 40500 | 40350 | 501 |
| 535 | 20240809 | 115700 | 5099135200 | 40450 | 40500 | 40550 | 40450 | 144 |
| 536 | 20240809 | 115600 | 5093305550 | 40500 | 40600 | 40600 | 40500 | 466 |
| 537 | 20240809 | 115500 | 5074408600 | 40600 | 40600 | 40650 | 40550 | 342 |
| 538 | 20240809 | 115400 | 5060525500 | 40550 | 40550 | 40600 | 40500 | 225 |
| 539 | 20240809 | 115300 | 5051404550 | 40550 | 40450 | 40550 | 40450 | 568 |
| 540 | 20240809 | 115200 | 5028394600 | 40450 | 40400 | 40500 | 40350 | 215 |
| 541 | 20240809 | 115100 | 5019702800 | 40350 | 40300 | 40350 | 40300 | 627 |
| 542 | 20240809 | 115000 | 4994416400 | 40350 | 40300 | 40350 | 40300 | 483 |
| 543 | 20240809 | 114900 | 4974945750 | 40250 | 40250 | 40300 | 40150 | 983 |
| 544 | 20240809 | 114800 | 4935422200 | 40250 | 40250 | 40350 | 40250 | 178 |
| 545 | 20240809 | 114700 | 4928256650 | 40300 | 40300 | 40300 | 40200 | 412 |
| 546 | 20240809 | 114600 | 4911656650 | 40300 | 40400 | 40400 | 40200 | 931 |
| 547 | 20240809 | 114500 | 4874151850 | 40400 | 40400 | 40450 | 40400 | 313 |
| 548 | 20240809 | 114400 | 4861504800 | 40400 | 40350 | 40500 | 40350 | 242 |
| 549 | 20240809 | 114300 | 4851719200 | 40350 | 40450 | 40500 | 40350 | 329 |
| 550 | 20240809 | 114200 | 4838427800 | 40500 | 40600 | 40600 | 40500 | 288 |
| 551 | 20240809 | 114100 | 4826755050 | 40550 | 40500 | 40650 | 40500 | 273 |
| 552 | 20240809 | 114000 | 4815677200 | 40550 | 40600 | 40600 | 40450 | 1167 |
| 553 | 20240809 | 113900 | 4768378050 | 40600 | 40600 | 40650 | 40600 | 200 |
| 554 | 20240809 | 113800 | 4760255400 | 40650 | 40750 | 40800 | 40600 | 1003 |
| 555 | 20240809 | 113700 | 4719447050 | 40800 | 40800 | 40850 | 40750 | 144 |
| 556 | 20240809 | 113600 | 4713577100 | 40850 | 40850 | 40850 | 40800 | 245 |
| 557 | 20240809 | 113500 | 4703577800 | 40800 | 40800 | 40850 | 40750 | 323 |
| 558 | 20240809 | 113400 | 4690403150 | 40800 | 40750 | 40850 | 40750 | 494 |
| 559 | 20240809 | 113300 | 4670261600 | 40750 | 40700 | 40800 | 40700 | 246 |
| 560 | 20240809 | 113200 | 4660236350 | 40700 | 40750 | 40750 | 40700 | 272 |
| 561 | 20240809 | 113100 | 4649164700 | 40700 | 40750 | 40800 | 40700 | 100 |
| 562 | 20240809 | 113000 | 4645089650 | 40750 | 40750 | 40800 | 40700 | 183 |
| 563 | 20240809 | 112900 | 4637632900 | 40750 | 40800 | 40850 | 40750 | 937 |
| 564 | 20240809 | 112800 | 4599430800 | 40800 | 40800 | 40850 | 40750 | 337 |
| 565 | 20240809 | 112700 | 4585673450 | 40850 | 40750 | 40850 | 40750 | 100 |
| 566 | 20240809 | 112600 | 4581596950 | 40750 | 40800 | 40800 | 40750 | 110 |
| 567 | 20240809 | 112500 | 4577112600 | 40800 | 40750 | 40800 | 40750 | 147 |
| 568 | 20240809 | 112400 | 4571121100 | 40800 | 40800 | 40850 | 40750 | 401 |
| 569 | 20240809 | 112300 | 4554761650 | 40800 | 40800 | 40850 | 40750 | 450 |
| 570 | 20240809 | 112200 | 4536401600 | 40800 | 40800 | 40850 | 40800 | 300 |
| 571 | 20240809 | 112100 | 4524160550 | 40850 | 40950 | 41000 | 40800 | 867 |
| 572 | 20240809 | 112000 | 4488702800 | 40950 | 40950 | 41000 | 40900 | 309 |
| 573 | 20240809 | 111900 | 4476051500 | 41000 | 41000 | 41000 | 40950 | 140 |
| 574 | 20240809 | 111800 | 4470316350 | 41000 | 40950 | 41000 | 40950 | 332 |
| 575 | 20240809 | 111700 | 4456714400 | 41000 | 40900 | 41050 | 40900 | 507 |
| 576 | 20240809 | 111600 | 4435941600 | 40900 | 41000 | 41050 | 40900 | 2022 |
| 577 | 20240809 | 111500 | 4353075350 | 41000 | 41000 | 41050 | 41000 | 298 |
| 578 | 20240809 | 111400 | 4340854150 | 41050 | 41100 | 41100 | 41000 | 846 |
| 579 | 20240809 | 111300 | 4306105100 | 41100 | 41100 | 41150 | 41050 | 410 |
| 580 | 20240809 | 111200 | 4289266350 | 41100 | 41050 | 41100 | 41050 | 143 |
| 581 | 20240809 | 111100 | 4283392700 | 41050 | 41150 | 41200 | 41050 | 773 |
| 582 | 20240809 | 111000 | 4251615100 | 41150 | 41250 | 41300 | 41150 | 655 |
| 583 | 20240809 | 110900 | 4224617600 | 41250 | 41250 | 41300 | 41200 | 268 |
| 584 | 20240809 | 110800 | 4213563200 | 41200 | 41300 | 41300 | 41200 | 681 |
| 585 | 20240809 | 110700 | 4185478850 | 41250 | 41300 | 41350 | 41250 | 894 |
| 586 | 20240809 | 110600 | 4148554050 | 41350 | 41300 | 41350 | 41300 | 386 |
| 587 | 20240809 | 110500 | 4132608750 | 41350 | 41300 | 41450 | 41300 | 659 |
| 588 | 20240809 | 110400 | 4105354900 | 41350 | 41350 | 41350 | 41300 | 664 |
| 589 | 20240809 | 110300 | 4077900700 | 41350 | 41350 | 41400 | 41350 | 81 |
| 590 | 20240809 | 110200 | 4074551150 | 41350 | 41350 | 41400 | 41350 | 381 |
| 591 | 20240809 | 110100 | 4058795250 | 41350 | 41450 | 41450 | 41350 | 1013 |
| 592 | 20240809 | 110000 | 4016847300 | 41450 | 41450 | 41500 | 41450 | 374 |
| 593 | 20240809 | 105900 | 4001344300 | 41500 | 41450 | 41500 | 41450 | 481 |
| 594 | 20240809 | 105800 | 3981406750 | 41500 | 41450 | 41550 | 41450 | 285 |
| 595 | 20240809 | 105700 | 3969582200 | 41500 | 41450 | 41550 | 41450 | 254 |
| 596 | 20240809 | 105600 | 3959048050 | 41450 | 41500 | 41550 | 41450 | 366 |
| 597 | 20240809 | 105500 | 3943861750 | 41500 | 41600 | 41600 | 41450 | 2319 |
| 598 | 20240809 | 105400 | 3847561000 | 41600 | 41550 | 41650 | 41500 | 367 |
| 599 | 20240809 | 105300 | 3832304800 | 41550 | 41400 | 41600 | 41400 | 272 |
| 600 | 20240809 | 105200 | 3821023350 | 41450 | 41550 | 41600 | 41450 | 3835 |
| 601 | 20240809 | 105100 | 3661718200 | 41550 | 41800 | 41850 | 41550 | 2168 |
| 602 | 20240809 | 105000 | 3571395300 | 41800 | 41750 | 41850 | 41750 | 196 |
| 603 | 20240809 | 104900 | 3563204750 | 41800 | 41700 | 41800 | 41700 | 241 |
| 604 | 20240809 | 104800 | 3553140250 | 41700 | 41800 | 41850 | 41700 | 292 |
| 605 | 20240809 | 104700 | 3540944100 | 41900 | 41950 | 41950 | 41800 | 158 |
| 606 | 20240809 | 104600 | 3534326750 | 41900 | 42000 | 42000 | 41900 | 217 |
| 607 | 20240809 | 104500 | 3525223550 | 42000 | 42050 | 42100 | 42000 | 153 |
| 608 | 20240809 | 104400 | 3518789650 | 42050 | 42100 | 42350 | 42000 | 1922 |
| 609 | 20240809 | 104300 | 3437569600 | 42050 | 42200 | 42200 | 42050 | 495 |
| 610 | 20240809 | 104200 | 3416728750 | 42200 | 42250 | 42400 | 42200 | 669 |
| 611 | 20240809 | 104100 | 3388420350 | 42200 | 42400 | 42400 | 41950 | 1253 |
| 612 | 20240809 | 104000 | 3335555100 | 42300 | 42150 | 42400 | 42150 | 1558 |
| 613 | 20240809 | 103900 | 3269640750 | 42050 | 42100 | 42250 | 42050 | 619 |
| 614 | 20240809 | 103800 | 3243531700 | 42150 | 42350 | 42350 | 42150 | 993 |
| 615 | 20240809 | 103700 | 3201591750 | 42400 | 42450 | 42450 | 42300 | 962 |
| 616 | 20240809 | 103600 | 3160838100 | 42450 | 42350 | 42450 | 42300 | 792 |
| 617 | 20240809 | 103500 | 3127278600 | 42300 | 42350 | 42400 | 42300 | 620 |
| 618 | 20240809 | 103400 | 3101016800 | 42350 | 42400 | 42400 | 42300 | 883 |
| 619 | 20240809 | 103300 | 3063613350 | 42400 | 42450 | 42450 | 42350 | 456 |
| 620 | 20240809 | 103200 | 3044273200 | 42400 | 42300 | 42400 | 42300 | 802 |
| 621 | 20240809 | 103100 | 3010287050 | 42300 | 42200 | 42350 | 42200 | 553 |
| 622 | 20240809 | 103000 | 2986897650 | 42200 | 42200 | 42300 | 42200 | 690 |
| 623 | 20240809 | 102900 | 2957746100 | 42200 | 42250 | 42250 | 42100 | 536 |
| 624 | 20240809 | 102800 | 2935122500 | 42300 | 42150 | 42300 | 42150 | 689 |
| 625 | 20240809 | 102700 | 2906041250 | 42150 | 42100 | 42150 | 42050 | 386 |
| 626 | 20240809 | 102600 | 2889789200 | 42150 | 42200 | 42300 | 42100 | 748 |
| 627 | 20240809 | 102500 | 2858208400 | 42250 | 42200 | 42300 | 42150 | 1071 |
| 628 | 20240809 | 102400 | 2813036550 | 42350 | 42250 | 42400 | 42200 | 620 |
| 629 | 20240809 | 102300 | 2786802850 | 42250 | 42400 | 42450 | 42250 | 486 |
| 630 | 20240809 | 102200 | 2766215450 | 42400 | 42300 | 42400 | 42250 | 598 |
| 631 | 20240809 | 102100 | 2740905350 | 42300 | 42250 | 42450 | 42200 | 729 |
| 632 | 20240809 | 102000 | 2710051000 | 42200 | 42250 | 42300 | 42200 | 584 |
| 633 | 20240809 | 101900 | 2685372900 | 42250 | 42300 | 42400 | 42200 | 549 |
| 634 | 20240809 | 101800 | 2662143450 | 42350 | 42250 | 42450 | 42250 | 756 |
| 635 | 20240809 | 101700 | 2630142900 | 42200 | 42200 | 42250 | 42150 | 520 |
| 636 | 20240809 | 101600 | 2608199300 | 42250 | 42200 | 42250 | 42150 | 778 |
| 637 | 20240809 | 101500 | 2575363700 | 42200 | 41900 | 42200 | 41850 | 1083 |
| 638 | 20240809 | 101400 | 2529826950 | 41900 | 41800 | 41900 | 41700 | 876 |
| 639 | 20240809 | 101300 | 2493227550 | 41800 | 41700 | 41850 | 41700 | 637 |
| 640 | 20240809 | 101200 | 2466617950 | 41750 | 41700 | 41750 | 41650 | 898 |
| 641 | 20240809 | 101100 | 2429199550 | 41700 | 41950 | 41950 | 41700 | 2057 |
| 642 | 20240809 | 101000 | 2343174000 | 41850 | 42000 | 42000 | 41850 | 640 |
| 643 | 20240809 | 100900 | 2316322800 | 42000 | 42150 | 42150 | 42000 | 1387 |
| 644 | 20240809 | 100800 | 2257946300 | 42150 | 42350 | 42400 | 42150 | 1196 |
| 645 | 20240809 | 100700 | 2207409600 | 42350 | 42300 | 42350 | 42300 | 313 |
| 646 | 20240809 | 100600 | 2194159800 | 42350 | 42250 | 42350 | 42250 | 204 |
| 647 | 20240809 | 100500 | 2185534800 | 42250 | 42200 | 42300 | 42150 | 402 |
| 648 | 20240809 | 100400 | 2168559200 | 42200 | 42250 | 42250 | 42150 | 183 |
| 649 | 20240809 | 100300 | 2160836650 | 42250 | 42350 | 42350 | 42200 | 1009 |
| 650 | 20240809 | 100200 | 2118140200 | 42350 | 42500 | 42500 | 42350 | 843 |
| 651 | 20240809 | 100100 | 2082344750 | 42600 | 42650 | 42750 | 42550 | 287 |
| 652 | 20240809 | 100000 | 2070113300 | 42650 | 42500 | 42750 | 42450 | 2372 |
| 653 | 20240809 | 095900 | 1968788700 | 42500 | 42600 | 42600 | 42450 | 570 |
| 654 | 20240809 | 095800 | 1944538250 | 42550 | 42450 | 42600 | 42450 | 499 |
| 655 | 20240809 | 095700 | 1923303400 | 42500 | 42400 | 42500 | 42350 | 248 |
| 656 | 20240809 | 095600 | 1912773400 | 42400 | 42400 | 42400 | 42400 | 184 |
| 657 | 20240809 | 095500 | 1904971800 | 42400 | 42350 | 42400 | 42350 | 47 |
| 658 | 20240809 | 095400 | 1902979750 | 42350 | 42500 | 42500 | 42350 | 912 |
| 659 | 20240809 | 095300 | 1864338850 | 42550 | 42600 | 42650 | 42450 | 259 |
| 660 | 20240809 | 095200 | 1853309650 | 42550 | 42400 | 42550 | 42350 | 271 |
| 661 | 20240809 | 095100 | 1841802400 | 42350 | 42350 | 42450 | 42300 | 161 |
| 662 | 20240809 | 095000 | 1834981500 | 42350 | 42300 | 42450 | 42300 | 301 |
| 663 | 20240809 | 094900 | 1822221200 | 42300 | 42400 | 42400 | 42150 | 637 |
| 664 | 20240809 | 094800 | 1795296600 | 42400 | 42450 | 42500 | 42400 | 145 |
| 665 | 20240809 | 094700 | 1789143350 | 42450 | 42400 | 42600 | 42350 | 387 |
| 666 | 20240809 | 094600 | 1772697350 | 42350 | 42300 | 42350 | 42250 | 956 |
| 667 | 20240809 | 094500 | 1732257950 | 42300 | 42350 | 42350 | 42300 | 281 |
| 668 | 20240809 | 094400 | 1720370450 | 42350 | 42400 | 42400 | 42300 | 250 |
| 669 | 20240809 | 094300 | 1709780750 | 42400 | 42550 | 42550 | 42400 | 424 |
| 670 | 20240809 | 094200 | 1691750650 | 42550 | 42600 | 42600 | 42550 | 109 |
| 671 | 20240809 | 094100 | 1687111150 | 42600 | 42500 | 42600 | 42500 | 192 |
| 672 | 20240809 | 094000 | 1678945250 | 42500 | 42450 | 42500 | 42450 | 288 |
| 673 | 20240809 | 093900 | 1666717400 | 42450 | 42500 | 42700 | 42450 | 619 |
| 674 | 20240809 | 093800 | 1640329500 | 42450 | 42500 | 42650 | 42350 | 2333 |
| 675 | 20240809 | 093700 | 1541123850 | 42500 | 42400 | 42500 | 42400 | 2488 |
| 676 | 20240809 | 093600 | 1435448000 | 42350 | 42400 | 42400 | 42250 | 641 |
| 677 | 20240809 | 093500 | 1408273100 | 42250 | 42150 | 42350 | 42150 | 1626 |
| 678 | 20240809 | 093400 | 1339511000 | 42150 | 42150 | 42150 | 42100 | 92 |
| 679 | 20240809 | 093300 | 1335636550 | 42050 | 42200 | 42200 | 42050 | 515 |
| 680 | 20240809 | 093200 | 1313908850 | 42200 | 42250 | 42250 | 42200 | 173 |
| 681 | 20240809 | 093100 | 1306601250 | 42250 | 42100 | 42250 | 42100 | 363 |
| 682 | 20240809 | 093000 | 1291282600 | 42100 | 42250 | 42250 | 42100 | 239 |
| 683 | 20240809 | 092900 | 1281207350 | 42250 | 42100 | 42300 | 42050 | 349 |
| 684 | 20240809 | 092800 | 1266493100 | 42100 | 42050 | 42100 | 42050 | 147 |
| 685 | 20240809 | 092700 | 1260304900 | 42100 | 42100 | 42150 | 42000 | 383 |
| 686 | 20240809 | 092600 | 1244194500 | 42050 | 41950 | 42100 | 41950 | 659 |
| 687 | 20240809 | 092500 | 1216505100 | 41900 | 41900 | 41950 | 41900 | 91 |
| 688 | 20240809 | 092400 | 1212689100 | 41950 | 41900 | 42050 | 41900 | 2042 |
| 689 | 20240809 | 092300 | 1126936500 | 41850 | 42050 | 42050 | 41850 | 746 |
| 690 | 20240809 | 092200 | 1095638050 | 42050 | 42050 | 42050 | 42050 | 63 |
| 691 | 20240809 | 092100 | 1092988900 | 42050 | 42050 | 42100 | 42000 | 231 |
| 692 | 20240809 | 092000 | 1083272900 | 42000 | 41950 | 42000 | 41950 | 582 |
| 693 | 20240809 | 091900 | 1058830050 | 41950 | 41850 | 42000 | 41850 | 624 |
| 694 | 20240809 | 091800 | 1032677750 | 41850 | 42000 | 42000 | 41850 | 1386 |
| 695 | 20240809 | 091700 | 974602200 | 42000 | 42300 | 42300 | 42000 | 592 |
| 696 | 20240809 | 091600 | 949695700 | 42300 | 42100 | 42300 | 41950 | 4978 |
| 697 | 20240809 | 091500 | 740293650 | 42050 | 42050 | 42050 | 41950 | 310 |
| 698 | 20240809 | 091400 | 727267100 | 42050 | 41950 | 42100 | 41900 | 834 |
| 699 | 20240809 | 091300 | 692244100 | 41900 | 42100 | 42100 | 41900 | 1105 |
| 700 | 20240809 | 091200 | 645839550 | 42100 | 42150 | 42150 | 42100 | 41 |
| 701 | 20240809 | 091100 | 644112750 | 42100 | 42000 | 42150 | 42000 | 1084 |
| 702 | 20240809 | 091000 | 598476850 | 42050 | 42050 | 42050 | 41850 | 386 |
| 703 | 20240809 | 090900 | 582268650 | 42050 | 41950 | 42100 | 41850 | 3548 |
| 704 | 20240809 | 090800 | 433516200 | 41900 | 41800 | 41900 | 41700 | 1858 |
| 705 | 20240809 | 090700 | 355810250 | 41850 | 41900 | 42000 | 41850 | 265 |
| 706 | 20240809 | 090600 | 344698150 | 42000 | 42100 | 42100 | 41850 | 1056 |
| 707 | 20240809 | 090500 | 300379550 | 42100 | 42250 | 42250 | 42050 | 319 |
| 708 | 20240809 | 090400 | 286925750 | 42200 | 41950 | 42300 | 41850 | 1574 |
| 709 | 20240809 | 090300 | 220691000 | 41950 | 42000 | 42000 | 41750 | 273 |
| 710 | 20240809 | 090200 | 209247950 | 42000 | 42000 | 42000 | 41600 | 2462 |
| 711 | 20240809 | 090100 | 106291700 | 42000 | 42050 | 42100 | 41850 | 333 |
| 712 | 20240809 | 090000 | 92306900 | 41900 | 41850 | 42550 | 41800 | 1807 |