36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240812 | 202600 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 5201 |
| 3 | 20240812 | 202500 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 4 | 20240812 | 202400 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 5 | 20240812 | 202300 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 6 | 20240812 | 202200 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 7 | 20240812 | 202100 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 8 | 20240812 | 202000 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 9 | 20240812 | 201900 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 10 | 20240812 | 201800 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 11 | 20240812 | 201700 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 12 | 20240812 | 201600 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 13 | 20240812 | 201500 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 14 | 20240812 | 201400 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 15 | 20240812 | 201300 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 16 | 20240812 | 201200 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 17 | 20240812 | 201100 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 18 | 20240812 | 201000 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 19 | 20240812 | 200900 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 20 | 20240812 | 200800 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 21 | 20240812 | 200700 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 22 | 20240812 | 200600 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 23 | 20240812 | 200500 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 24 | 20240812 | 200400 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 25 | 20240812 | 200300 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 26 | 20240812 | 200200 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 27 | 20240812 | 200100 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 28 | 20240812 | 200000 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 29 | 20240812 | 195900 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 30 | 20240812 | 195800 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 31 | 20240812 | 195700 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 32 | 20240812 | 195600 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 5201 |
| 33 | 20240812 | 195500 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 34 | 20240812 | 195400 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 35 | 20240812 | 195300 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 36 | 20240812 | 195200 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 37 | 20240812 | 195100 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 38 | 20240812 | 195000 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 39 | 20240812 | 194900 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 40 | 20240812 | 194800 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 41 | 20240812 | 194700 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 42 | 20240812 | 194600 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 43 | 20240812 | 194500 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 44 | 20240812 | 194400 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 45 | 20240812 | 194300 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 46 | 20240812 | 194200 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 47 | 20240812 | 194100 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 48 | 20240812 | 194000 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 49 | 20240812 | 193900 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 50 | 20240812 | 193800 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 51 | 20240812 | 193700 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 52 | 20240812 | 193600 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 53 | 20240812 | 193500 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 54 | 20240812 | 193400 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 55 | 20240812 | 193300 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 56 | 20240812 | 193200 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 57 | 20240812 | 193100 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 58 | 20240812 | 193000 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 59 | 20240812 | 192900 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 60 | 20240812 | 192800 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 61 | 20240812 | 192700 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 62 | 20240812 | 192600 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 5201 |
| 63 | 20240812 | 192500 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 64 | 20240812 | 192400 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 65 | 20240812 | 192300 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 66 | 20240812 | 192200 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 67 | 20240812 | 192100 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 68 | 20240812 | 192000 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 69 | 20240812 | 191900 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 70 | 20240812 | 191800 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 71 | 20240812 | 191700 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 72 | 20240812 | 191600 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 73 | 20240812 | 191500 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 74 | 20240812 | 191400 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 75 | 20240812 | 191300 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 76 | 20240812 | 191200 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 77 | 20240812 | 191100 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 78 | 20240812 | 191000 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 79 | 20240812 | 190900 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 80 | 20240812 | 190800 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 81 | 20240812 | 190700 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 82 | 20240812 | 190600 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 83 | 20240812 | 190500 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 84 | 20240812 | 190400 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 85 | 20240812 | 190300 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 86 | 20240812 | 190200 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 87 | 20240812 | 190100 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 88 | 20240812 | 190000 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 89 | 20240812 | 185900 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 90 | 20240812 | 185800 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 91 | 20240812 | 185700 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 92 | 20240812 | 185600 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 5201 |
| 93 | 20240812 | 185500 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 94 | 20240812 | 185400 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 95 | 20240812 | 185300 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 96 | 20240812 | 185200 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 97 | 20240812 | 185100 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 98 | 20240812 | 185000 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 99 | 20240812 | 184900 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 100 | 20240812 | 184800 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 101 | 20240812 | 184700 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 102 | 20240812 | 184600 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 103 | 20240812 | 184500 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 104 | 20240812 | 184400 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 105 | 20240812 | 184300 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 106 | 20240812 | 184200 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 107 | 20240812 | 184100 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 108 | 20240812 | 184000 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 109 | 20240812 | 183900 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 110 | 20240812 | 183800 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 111 | 20240812 | 183700 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 112 | 20240812 | 183600 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 113 | 20240812 | 183500 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 114 | 20240812 | 183400 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 115 | 20240812 | 183300 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 116 | 20240812 | 183200 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 117 | 20240812 | 183100 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 118 | 20240812 | 183000 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 119 | 20240812 | 182900 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 120 | 20240812 | 182800 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 121 | 20240812 | 182700 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 122 | 20240812 | 182600 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 5201 |
| 123 | 20240812 | 182500 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 124 | 20240812 | 182400 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 125 | 20240812 | 182300 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 126 | 20240812 | 182200 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 127 | 20240812 | 182100 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 128 | 20240812 | 182000 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 129 | 20240812 | 181900 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 130 | 20240812 | 181800 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 131 | 20240812 | 181700 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 132 | 20240812 | 181600 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 133 | 20240812 | 181500 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 134 | 20240812 | 181400 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 135 | 20240812 | 181300 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 136 | 20240812 | 181200 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 137 | 20240812 | 181100 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 138 | 20240812 | 181000 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 139 | 20240812 | 180900 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 140 | 20240812 | 180800 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 141 | 20240812 | 180700 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 142 | 20240812 | 180600 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 143 | 20240812 | 180500 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 144 | 20240812 | 180400 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 145 | 20240812 | 180300 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 146 | 20240812 | 180200 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 147 | 20240812 | 180100 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 148 | 20240812 | 180000 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 149 | 20240812 | 175900 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 150 | 20240812 | 175800 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 151 | 20240812 | 175700 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 152 | 20240812 | 175600 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 5201 |
| 153 | 20240812 | 175500 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 154 | 20240812 | 175400 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 155 | 20240812 | 175300 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 156 | 20240812 | 175200 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 157 | 20240812 | 175100 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 158 | 20240812 | 175000 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 159 | 20240812 | 174900 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 160 | 20240812 | 174800 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 161 | 20240812 | 174700 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 162 | 20240812 | 174600 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 163 | 20240812 | 174500 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 164 | 20240812 | 174400 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 165 | 20240812 | 174300 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 166 | 20240812 | 174200 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 167 | 20240812 | 174100 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 168 | 20240812 | 174000 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 169 | 20240812 | 173900 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 170 | 20240812 | 173800 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 171 | 20240812 | 173700 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 172 | 20240812 | 173600 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 173 | 20240812 | 173500 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 174 | 20240812 | 173400 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 175 | 20240812 | 173300 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 176 | 20240812 | 173200 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 177 | 20240812 | 173100 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 178 | 20240812 | 173000 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 179 | 20240812 | 172900 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 180 | 20240812 | 172800 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 181 | 20240812 | 172700 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 182 | 20240812 | 172600 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 5201 |
| 183 | 20240812 | 172500 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 184 | 20240812 | 172400 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 185 | 20240812 | 172300 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 186 | 20240812 | 172200 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 187 | 20240812 | 172100 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 188 | 20240812 | 172000 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 189 | 20240812 | 171900 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 190 | 20240812 | 171800 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 191 | 20240812 | 171700 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 192 | 20240812 | 171600 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 193 | 20240812 | 171500 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 194 | 20240812 | 171400 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 195 | 20240812 | 171300 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 196 | 20240812 | 171200 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 197 | 20240812 | 171100 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 198 | 20240812 | 171000 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 199 | 20240812 | 170900 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 200 | 20240812 | 170800 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 201 | 20240812 | 170700 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 202 | 20240812 | 170600 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 203 | 20240812 | 170500 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 204 | 20240812 | 170400 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 205 | 20240812 | 170300 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 206 | 20240812 | 170200 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 207 | 20240812 | 170100 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 208 | 20240812 | 170000 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 209 | 20240812 | 165900 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 210 | 20240812 | 165800 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 211 | 20240812 | 165700 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 212 | 20240812 | 165600 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 5201 |
| 213 | 20240812 | 165500 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 214 | 20240812 | 165400 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 215 | 20240812 | 165300 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 216 | 20240812 | 165200 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 217 | 20240812 | 165100 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 218 | 20240812 | 165000 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 219 | 20240812 | 164900 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 220 | 20240812 | 164800 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 221 | 20240812 | 164700 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 222 | 20240812 | 164600 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 223 | 20240812 | 164500 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 224 | 20240812 | 164400 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 225 | 20240812 | 164300 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 226 | 20240812 | 164200 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 227 | 20240812 | 164100 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 228 | 20240812 | 164000 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 229 | 20240812 | 163900 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 230 | 20240812 | 163800 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 231 | 20240812 | 163700 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 232 | 20240812 | 163600 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 233 | 20240812 | 163500 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 234 | 20240812 | 163400 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 235 | 20240812 | 163300 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 236 | 20240812 | 163200 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 237 | 20240812 | 163100 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 238 | 20240812 | 163000 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 239 | 20240812 | 162900 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 240 | 20240812 | 162800 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 241 | 20240812 | 162700 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 242 | 20240812 | 162600 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 5201 |
| 243 | 20240812 | 162500 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 244 | 20240812 | 162400 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 245 | 20240812 | 162300 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 246 | 20240812 | 162200 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 247 | 20240812 | 162100 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 248 | 20240812 | 162000 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 249 | 20240812 | 161900 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 250 | 20240812 | 161800 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 251 | 20240812 | 161700 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 252 | 20240812 | 161600 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 253 | 20240812 | 161500 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 254 | 20240812 | 161400 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 255 | 20240812 | 161300 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 256 | 20240812 | 161200 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 257 | 20240812 | 161100 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 258 | 20240812 | 161000 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 259 | 20240812 | 160900 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 260 | 20240812 | 160800 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 261 | 20240812 | 160700 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 262 | 20240812 | 160600 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 263 | 20240812 | 160500 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 264 | 20240812 | 160400 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 265 | 20240812 | 160300 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 266 | 20240812 | 160200 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 267 | 20240812 | 160100 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 268 | 20240812 | 160000 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 269 | 20240812 | 155900 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 270 | 20240812 | 155800 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 271 | 20240812 | 155700 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 272 | 20240812 | 155600 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 5201 |
| 273 | 20240812 | 155500 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 274 | 20240812 | 155400 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 275 | 20240812 | 155300 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 276 | 20240812 | 155200 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 277 | 20240812 | 155100 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 278 | 20240812 | 155000 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 279 | 20240812 | 154900 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 280 | 20240812 | 154800 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 281 | 20240812 | 154700 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 282 | 20240812 | 154600 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 283 | 20240812 | 154500 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 284 | 20240812 | 154400 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 285 | 20240812 | 154300 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 286 | 20240812 | 154200 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 287 | 20240812 | 154100 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 288 | 20240812 | 154000 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 289 | 20240812 | 153900 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 290 | 20240812 | 153800 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 291 | 20240812 | 153700 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 292 | 20240812 | 153600 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 293 | 20240812 | 153500 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 294 | 20240812 | 153400 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 295 | 20240812 | 153300 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 296 | 20240812 | 153200 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 297 | 20240812 | 153100 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 0 |
| 298 | 20240812 | 153000 | 6998230800 | 27050 | 27050 | 27050 | 27050 | 5201 |
| 299 | 20240812 | 152900 | 6857543750 | 27050 | 27050 | 27050 | 27050 | 0 |
| 300 | 20240812 | 152800 | 6857543750 | 27050 | 27050 | 27050 | 27050 | 0 |
| 301 | 20240812 | 152700 | 6857543750 | 27050 | 27050 | 27050 | 27050 | 0 |
| 302 | 20240812 | 152600 | 6857543750 | 27050 | 27050 | 27050 | 27050 | 0 |
| 303 | 20240812 | 152500 | 6857543750 | 27050 | 27050 | 27050 | 27050 | 0 |
| 304 | 20240812 | 152400 | 6857543750 | 27050 | 27050 | 27050 | 27050 | 0 |
| 305 | 20240812 | 152300 | 6857543750 | 27050 | 27050 | 27050 | 27050 | 0 |
| 306 | 20240812 | 152200 | 6857543750 | 27050 | 27050 | 27050 | 27050 | 0 |
| 307 | 20240812 | 152100 | 6857543750 | 27050 | 27050 | 27050 | 27050 | 0 |
| 308 | 20240812 | 152000 | 6857543750 | 27050 | 27050 | 27050 | 27050 | 0 |
| 309 | 20240812 | 151900 | 6857543750 | 27050 | 27050 | 27050 | 27000 | 967 |
| 310 | 20240812 | 151800 | 6831402200 | 27050 | 27050 | 27050 | 27050 | 198 |
| 311 | 20240812 | 151700 | 6826046300 | 27050 | 27050 | 27050 | 27000 | 349 |
| 312 | 20240812 | 151600 | 6816613350 | 27000 | 27100 | 27100 | 27000 | 64 |
| 313 | 20240812 | 151500 | 6814882900 | 27100 | 27050 | 27100 | 27000 | 968 |
| 314 | 20240812 | 151400 | 6788700300 | 27050 | 27050 | 27050 | 27000 | 839 |
| 315 | 20240812 | 151300 | 6766010350 | 27050 | 27050 | 27050 | 27000 | 626 |
| 316 | 20240812 | 151200 | 6749077550 | 27000 | 27050 | 27050 | 27000 | 153 |
| 317 | 20240812 | 151100 | 6744939700 | 27050 | 27050 | 27050 | 27000 | 581 |
| 318 | 20240812 | 151000 | 6729223900 | 27000 | 27000 | 27050 | 27000 | 198 |
| 319 | 20240812 | 150900 | 6723869300 | 27050 | 27000 | 27050 | 27000 | 254 |
| 320 | 20240812 | 150800 | 6717001100 | 27000 | 27000 | 27050 | 27000 | 505 |
| 321 | 20240812 | 150700 | 6703353100 | 27000 | 27050 | 27050 | 27000 | 2158 |
| 322 | 20240812 | 150600 | 6645023750 | 27050 | 27050 | 27050 | 27000 | 334 |
| 323 | 20240812 | 150500 | 6635994150 | 27050 | 27000 | 27050 | 27000 | 558 |
| 324 | 20240812 | 150400 | 6620926350 | 27000 | 27000 | 27050 | 27000 | 707 |
| 325 | 20240812 | 150300 | 6601837050 | 26950 | 27000 | 27000 | 26950 | 328 |
| 326 | 20240812 | 150200 | 6592981550 | 27000 | 27000 | 27000 | 27000 | 621 |
| 327 | 20240812 | 150100 | 6576214550 | 27050 | 27050 | 27050 | 27050 | 37 |
| 328 | 20240812 | 150000 | 6575213700 | 27000 | 27100 | 27100 | 27000 | 304 |
| 329 | 20240812 | 145900 | 6567004950 | 27050 | 27000 | 27050 | 27000 | 802 |
| 330 | 20240812 | 145800 | 6545329900 | 27000 | 27100 | 27100 | 27000 | 353 |
| 331 | 20240812 | 145700 | 6535775700 | 27050 | 27000 | 27050 | 27000 | 7060 |
| 332 | 20240812 | 145600 | 6345104100 | 27000 | 27000 | 27000 | 27000 | 380 |
| 333 | 20240812 | 145500 | 6334844100 | 27000 | 27050 | 27050 | 27000 | 4067 |
| 334 | 20240812 | 145400 | 6224986100 | 27100 | 27100 | 27100 | 27050 | 1160 |
| 335 | 20240812 | 145300 | 6193588900 | 27100 | 27050 | 27100 | 27000 | 1894 |
| 336 | 20240812 | 145200 | 6142363100 | 27050 | 27000 | 27050 | 26950 | 738 |
| 337 | 20240812 | 145100 | 6122456900 | 27000 | 27000 | 27050 | 27000 | 2195 |
| 338 | 20240812 | 145000 | 6063191850 | 27000 | 27000 | 27000 | 27000 | 117 |
| 339 | 20240812 | 144900 | 6060032850 | 27000 | 27000 | 27000 | 27000 | 2380 |
| 340 | 20240812 | 144800 | 5995772850 | 27000 | 27000 | 27000 | 27000 | 6 |
| 341 | 20240812 | 144700 | 5995610850 | 27000 | 27000 | 27050 | 27000 | 1061 |
| 342 | 20240812 | 144600 | 5966963100 | 27050 | 27050 | 27050 | 27050 | 15 |
| 343 | 20240812 | 144500 | 5966557350 | 27000 | 27050 | 27050 | 27000 | 647 |
| 344 | 20240812 | 144400 | 5949085600 | 27000 | 27050 | 27050 | 27000 | 525 |
| 345 | 20240812 | 144300 | 5934910550 | 27050 | 27050 | 27050 | 27050 | 1 |
| 346 | 20240812 | 144200 | 5934883500 | 27050 | 27000 | 27050 | 27000 | 108 |
| 347 | 20240812 | 144100 | 5931964650 | 27000 | 27000 | 27000 | 27000 | 22 |
| 348 | 20240812 | 144000 | 5931370650 | 27050 | 27050 | 27050 | 27050 | 375 |
| 349 | 20240812 | 143900 | 5921226900 | 27050 | 27050 | 27050 | 27050 | 1 |
| 350 | 20240812 | 143800 | 5921199850 | 27050 | 27100 | 27100 | 27050 | 82 |
| 351 | 20240812 | 143700 | 5918978850 | 27100 | 27100 | 27100 | 27050 | 161 |
| 352 | 20240812 | 143600 | 5914623600 | 27050 | 27050 | 27050 | 27050 | 237 |
| 353 | 20240812 | 143500 | 5908212750 | 27000 | 27000 | 27000 | 27000 | 359 |
| 354 | 20240812 | 143400 | 5898519750 | 27000 | 27000 | 27000 | 27000 | 1444 |
| 355 | 20240812 | 143300 | 5859531750 | 26950 | 26950 | 26950 | 26950 | 49 |
| 356 | 20240812 | 143200 | 5858211200 | 27000 | 27000 | 27000 | 27000 | 57 |
| 357 | 20240812 | 143100 | 5856672200 | 27000 | 27000 | 27000 | 27000 | 56 |
| 358 | 20240812 | 143000 | 5855160200 | 27000 | 27000 | 27000 | 27000 | 0 |
| 359 | 20240812 | 142900 | 5855160200 | 27000 | 27000 | 27000 | 26950 | 486 |
| 360 | 20240812 | 142800 | 5842045100 | 27000 | 27000 | 27000 | 27000 | 55 |
| 361 | 20240812 | 142700 | 5840560100 | 27000 | 27050 | 27050 | 27000 | 49 |
| 362 | 20240812 | 142600 | 5839235200 | 27050 | 27050 | 27050 | 27050 | 0 |
| 363 | 20240812 | 142500 | 5839235200 | 27050 | 27050 | 27050 | 27050 | 2 |
| 364 | 20240812 | 142400 | 5839181100 | 27000 | 27050 | 27100 | 27000 | 469 |
| 365 | 20240812 | 142300 | 5826494250 | 27050 | 27050 | 27050 | 27050 | 53 |
| 366 | 20240812 | 142200 | 5825060600 | 27050 | 27100 | 27100 | 27050 | 23 |
| 367 | 20240812 | 142100 | 5824437450 | 27100 | 27100 | 27100 | 27100 | 202 |
| 368 | 20240812 | 142000 | 5818963250 | 27050 | 27050 | 27050 | 27050 | 102 |
| 369 | 20240812 | 141900 | 5816204150 | 27050 | 27050 | 27100 | 27050 | 360 |
| 370 | 20240812 | 141800 | 5806461150 | 27050 | 27000 | 27050 | 26950 | 1923 |
| 371 | 20240812 | 141700 | 5754546250 | 27000 | 27000 | 27000 | 27000 | 192 |
| 372 | 20240812 | 141600 | 5749362250 | 27000 | 27000 | 27000 | 27000 | 2 |
| 373 | 20240812 | 141500 | 5749308250 | 27000 | 27000 | 27000 | 27000 | 285 |
| 374 | 20240812 | 141400 | 5741613250 | 27000 | 27000 | 27000 | 27000 | 518 |
| 375 | 20240812 | 141300 | 5727627250 | 27000 | 27000 | 27000 | 26950 | 565 |
| 376 | 20240812 | 141200 | 5712374950 | 27000 | 27000 | 27000 | 27000 | 556 |
| 377 | 20240812 | 141100 | 5697362950 | 27000 | 27000 | 27000 | 27000 | 10 |
| 378 | 20240812 | 141000 | 5697092950 | 27000 | 27050 | 27050 | 27000 | 2720 |
| 379 | 20240812 | 140900 | 5623648850 | 27050 | 27050 | 27100 | 27050 | 95 |
| 380 | 20240812 | 140800 | 5621078550 | 27100 | 27100 | 27100 | 27050 | 164 |
| 381 | 20240812 | 140700 | 5616637300 | 27050 | 27050 | 27050 | 27050 | 1398 |
| 382 | 20240812 | 140600 | 5578821400 | 27000 | 27000 | 27000 | 27000 | 720 |
| 383 | 20240812 | 140500 | 5559381400 | 27000 | 27000 | 27050 | 27000 | 453 |
| 384 | 20240812 | 140400 | 5547135400 | 27000 | 27000 | 27000 | 27000 | 101 |
| 385 | 20240812 | 140300 | 5544408400 | 27050 | 27000 | 27050 | 27000 | 184 |
| 386 | 20240812 | 140200 | 5539435400 | 27050 | 27050 | 27050 | 27050 | 213 |
| 387 | 20240812 | 140100 | 5533673750 | 27050 | 27050 | 27050 | 27050 | 0 |
| 388 | 20240812 | 140000 | 5533673750 | 27050 | 27050 | 27050 | 27050 | 35 |
| 389 | 20240812 | 135900 | 5532727000 | 27000 | 27050 | 27050 | 27000 | 551 |
| 390 | 20240812 | 135800 | 5517822500 | 27050 | 27050 | 27050 | 27000 | 26 |
| 391 | 20240812 | 135700 | 5517119700 | 27050 | 27050 | 27050 | 27050 | 76 |
| 392 | 20240812 | 135600 | 5515063900 | 27000 | 27000 | 27000 | 27000 | 3 |
| 393 | 20240812 | 135500 | 5514982900 | 27000 | 27000 | 27000 | 27000 | 2 |
| 394 | 20240812 | 135400 | 5514928900 | 27050 | 27050 | 27050 | 27050 | 203 |
| 395 | 20240812 | 135300 | 5509437750 | 27050 | 27100 | 27100 | 27050 | 381 |
| 396 | 20240812 | 135200 | 5499128850 | 27100 | 27100 | 27100 | 27100 | 515 |
| 397 | 20240812 | 135100 | 5485172350 | 27100 | 27000 | 27100 | 27000 | 727 |
| 398 | 20240812 | 135000 | 5465507000 | 27000 | 27050 | 27050 | 27000 | 306 |
| 399 | 20240812 | 134900 | 5457243100 | 27050 | 27050 | 27050 | 27050 | 75 |
| 400 | 20240812 | 134800 | 5455214350 | 27000 | 27000 | 27000 | 27000 | 1 |
| 401 | 20240812 | 134700 | 5455187350 | 27000 | 27100 | 27100 | 27000 | 4 |
| 402 | 20240812 | 134600 | 5455079250 | 27100 | 27050 | 27100 | 27050 | 413 |
| 403 | 20240812 | 134500 | 5443902050 | 27050 | 26950 | 27050 | 26950 | 1887 |
| 404 | 20240812 | 134400 | 5392904550 | 27000 | 27000 | 27000 | 27000 | 151 |
| 405 | 20240812 | 134300 | 5388827550 | 26950 | 27000 | 27000 | 26950 | 205 |
| 406 | 20240812 | 134200 | 5383302550 | 27000 | 27000 | 27000 | 27000 | 115 |
| 407 | 20240812 | 134100 | 5380197550 | 27000 | 26950 | 27000 | 26950 | 83 |
| 408 | 20240812 | 134000 | 5377960200 | 26950 | 26950 | 26950 | 26950 | 123 |
| 409 | 20240812 | 133900 | 5374645350 | 26950 | 27000 | 27000 | 26950 | 57 |
| 410 | 20240812 | 133800 | 5373106400 | 27000 | 26950 | 27000 | 26950 | 2585 |
| 411 | 20240812 | 133700 | 5303440600 | 26950 | 26950 | 26950 | 26950 | 5 |
| 412 | 20240812 | 133600 | 5303305850 | 26900 | 26900 | 26900 | 26900 | 628 |
| 413 | 20240812 | 133500 | 5286412650 | 26950 | 26900 | 26950 | 26900 | 620 |
| 414 | 20240812 | 133400 | 5269703700 | 26900 | 26950 | 26950 | 26900 | 754 |
| 415 | 20240812 | 133300 | 5249399100 | 26950 | 26850 | 26950 | 26850 | 184 |
| 416 | 20240812 | 133200 | 5244440400 | 26850 | 26850 | 26850 | 26850 | 72 |
| 417 | 20240812 | 133100 | 5242507200 | 26850 | 26850 | 26850 | 26850 | 64 |
| 418 | 20240812 | 133000 | 5240788800 | 26950 | 26850 | 26950 | 26850 | 72 |
| 419 | 20240812 | 132900 | 5238855400 | 26850 | 26850 | 26850 | 26850 | 584 |
| 420 | 20240812 | 132800 | 5223175000 | 26850 | 26800 | 26850 | 26800 | 159 |
| 421 | 20240812 | 132700 | 5218910000 | 26850 | 26850 | 26850 | 26850 | 2242 |
| 422 | 20240812 | 132600 | 5158712300 | 26950 | 26900 | 26950 | 26850 | 1686 |
| 423 | 20240812 | 132500 | 5113438900 | 26900 | 26900 | 26950 | 26900 | 2621 |
| 424 | 20240812 | 132400 | 5042933900 | 26900 | 26900 | 26900 | 26850 | 316 |
| 425 | 20240812 | 132300 | 5034439000 | 26900 | 26900 | 26900 | 26900 | 1002 |
| 426 | 20240812 | 132200 | 5007485200 | 26900 | 26850 | 26900 | 26850 | 743 |
| 427 | 20240812 | 132100 | 4987535600 | 26850 | 26850 | 26900 | 26850 | 36 |
| 428 | 20240812 | 132000 | 4986568500 | 26850 | 26850 | 26850 | 26850 | 510 |
| 429 | 20240812 | 131900 | 4972875000 | 26850 | 26900 | 26900 | 26850 | 151 |
| 430 | 20240812 | 131800 | 4968816400 | 26900 | 26900 | 26900 | 26900 | 72 |
| 431 | 20240812 | 131700 | 4966879600 | 26900 | 26900 | 26900 | 26850 | 2600 |
| 432 | 20240812 | 131600 | 4896939900 | 26900 | 26900 | 26900 | 26900 | 12 |
| 433 | 20240812 | 131500 | 4896617100 | 26900 | 26900 | 26900 | 26900 | 359 |
| 434 | 20240812 | 131400 | 4886960000 | 26900 | 26900 | 26950 | 26900 | 130 |
| 435 | 20240812 | 131300 | 4883457700 | 26900 | 26950 | 26950 | 26900 | 121 |
| 436 | 20240812 | 131200 | 4880202250 | 26900 | 26950 | 27000 | 26900 | 423 |
| 437 | 20240812 | 131100 | 4868804550 | 26950 | 26950 | 26950 | 26950 | 919 |
| 438 | 20240812 | 131000 | 4844037500 | 26950 | 26950 | 26950 | 26950 | 574 |
| 439 | 20240812 | 130900 | 4828568200 | 26950 | 26950 | 26950 | 26950 | 70 |
| 440 | 20240812 | 130800 | 4826681700 | 26950 | 26950 | 26950 | 26950 | 0 |
| 441 | 20240812 | 130700 | 4826681700 | 26950 | 26950 | 26950 | 26950 | 92 |
| 442 | 20240812 | 130600 | 4824202300 | 26950 | 26950 | 26950 | 26950 | 345 |
| 443 | 20240812 | 130500 | 4814904550 | 26950 | 26950 | 26950 | 26950 | 32 |
| 444 | 20240812 | 130400 | 4814042150 | 26950 | 27000 | 27000 | 26950 | 3000 |
| 445 | 20240812 | 130300 | 4733178000 | 27000 | 27000 | 27000 | 27000 | 82 |
| 446 | 20240812 | 130200 | 4730964000 | 27050 | 27000 | 27050 | 27000 | 20 |
| 447 | 20240812 | 130100 | 4730423500 | 27000 | 27050 | 27050 | 27000 | 120 |
| 448 | 20240812 | 130000 | 4727183450 | 26950 | 27000 | 27050 | 26950 | 258 |
| 449 | 20240812 | 125900 | 4720220300 | 27000 | 27000 | 27000 | 27000 | 0 |
| 450 | 20240812 | 125800 | 4720220300 | 27000 | 27000 | 27000 | 27000 | 7 |
| 451 | 20240812 | 125700 | 4720031300 | 27000 | 27000 | 27000 | 27000 | 368 |
| 452 | 20240812 | 125600 | 4710095300 | 27000 | 27000 | 27000 | 27000 | 293 |
| 453 | 20240812 | 125500 | 4702184300 | 27000 | 27000 | 27000 | 27000 | 569 |
| 454 | 20240812 | 125400 | 4686821300 | 27000 | 26950 | 27000 | 26950 | 235 |
| 455 | 20240812 | 125300 | 4680476600 | 26950 | 27000 | 27000 | 26950 | 99 |
| 456 | 20240812 | 125200 | 4677803950 | 27050 | 27000 | 27050 | 27000 | 1528 |
| 457 | 20240812 | 125100 | 4636541850 | 27050 | 27000 | 27050 | 27000 | 2 |
| 458 | 20240812 | 125000 | 4636487800 | 27000 | 27050 | 27050 | 27000 | 212 |
| 459 | 20240812 | 124900 | 4630763750 | 27000 | 27000 | 27000 | 27000 | 0 |
| 460 | 20240812 | 124800 | 4630763750 | 27000 | 27100 | 27100 | 27000 | 4 |
| 461 | 20240812 | 124700 | 4630655550 | 27000 | 27050 | 27050 | 27000 | 687 |
| 462 | 20240812 | 124600 | 4612081500 | 27050 | 27050 | 27050 | 27050 | 501 |
| 463 | 20240812 | 124500 | 4598529450 | 27050 | 27050 | 27050 | 27050 | 585 |
| 464 | 20240812 | 124400 | 4582705200 | 27100 | 27100 | 27100 | 27100 | 100 |
| 465 | 20240812 | 124300 | 4579995200 | 27100 | 27100 | 27100 | 27050 | 70 |
| 466 | 20240812 | 124200 | 4578098800 | 27100 | 27100 | 27100 | 27050 | 120 |
| 467 | 20240812 | 124100 | 4574851800 | 27100 | 27100 | 27100 | 27100 | 291 |
| 468 | 20240812 | 124000 | 4566965700 | 27050 | 27050 | 27050 | 27050 | 1 |
| 469 | 20240812 | 123900 | 4566938650 | 27050 | 27100 | 27100 | 27050 | 75 |
| 470 | 20240812 | 123800 | 4564909150 | 27100 | 27100 | 27100 | 27100 | 5 |
| 471 | 20240812 | 123700 | 4564773650 | 27100 | 27100 | 27100 | 27100 | 11 |
| 472 | 20240812 | 123600 | 4564475550 | 27100 | 27050 | 27100 | 27050 | 182 |
| 473 | 20240812 | 123500 | 4559547250 | 27050 | 27050 | 27050 | 27050 | 203 |
| 474 | 20240812 | 123400 | 4554056100 | 27050 | 27050 | 27050 | 27050 | 2 |
| 475 | 20240812 | 123300 | 4554002000 | 27050 | 27100 | 27100 | 27050 | 66 |
| 476 | 20240812 | 123200 | 4552216650 | 27100 | 27100 | 27100 | 27050 | 80 |
| 477 | 20240812 | 123100 | 4550049150 | 27100 | 27100 | 27100 | 27100 | 1 |
| 478 | 20240812 | 123000 | 4550022050 | 27100 | 27100 | 27150 | 27050 | 306 |
| 479 | 20240812 | 122900 | 4541739450 | 27100 | 27100 | 27100 | 27100 | 649 |
| 480 | 20240812 | 122800 | 4524151550 | 27100 | 27100 | 27100 | 27100 | 0 |
| 481 | 20240812 | 122700 | 4524151550 | 27100 | 27050 | 27100 | 27050 | 68 |
| 482 | 20240812 | 122600 | 4522311400 | 27050 | 27050 | 27050 | 27050 | 153 |
| 483 | 20240812 | 122500 | 4518172750 | 27000 | 27000 | 27050 | 27000 | 805 |
| 484 | 20240812 | 122400 | 4496404200 | 27000 | 27000 | 27000 | 26950 | 1967 |
| 485 | 20240812 | 122300 | 4443321050 | 27000 | 27000 | 27000 | 27000 | 500 |
| 486 | 20240812 | 122200 | 4429821050 | 27000 | 27000 | 27000 | 27000 | 322 |
| 487 | 20240812 | 122100 | 4421127050 | 27000 | 27000 | 27000 | 27000 | 56 |
| 488 | 20240812 | 122000 | 4419615050 | 27000 | 27000 | 27000 | 27000 | 201 |
| 489 | 20240812 | 121900 | 4414188050 | 27000 | 27000 | 27000 | 27000 | 8 |
| 490 | 20240812 | 121800 | 4413972050 | 27050 | 27050 | 27050 | 27050 | 112 |
| 491 | 20240812 | 121700 | 4410942450 | 27050 | 27050 | 27050 | 27050 | 22 |
| 492 | 20240812 | 121600 | 4410347350 | 27050 | 27050 | 27050 | 27050 | 9 |
| 493 | 20240812 | 121500 | 4410103900 | 27050 | 27100 | 27100 | 27000 | 110 |
| 494 | 20240812 | 121400 | 4407126200 | 27100 | 27100 | 27100 | 27100 | 49 |
| 495 | 20240812 | 121300 | 4405798300 | 27100 | 27000 | 27100 | 27000 | 702 |
| 496 | 20240812 | 121200 | 4386809200 | 27000 | 27000 | 27000 | 27000 | 54 |
| 497 | 20240812 | 121100 | 4385351200 | 27000 | 27000 | 27000 | 27000 | 105 |
| 498 | 20240812 | 121000 | 4382516200 | 27000 | 27000 | 27000 | 27000 | 3 |
| 499 | 20240812 | 120900 | 4382435200 | 27050 | 27000 | 27050 | 27000 | 2 |
| 500 | 20240812 | 120800 | 4382381150 | 27000 | 27050 | 27100 | 27000 | 1021 |
| 501 | 20240812 | 120700 | 4354771900 | 27000 | 27000 | 27000 | 27000 | 0 |
| 502 | 20240812 | 120600 | 4354771900 | 27000 | 27000 | 27000 | 27000 | 51 |
| 503 | 20240812 | 120500 | 4353394900 | 27000 | 27050 | 27050 | 27000 | 713 |
| 504 | 20240812 | 120400 | 4334109250 | 27050 | 27100 | 27100 | 27050 | 190 |
| 505 | 20240812 | 120300 | 4328964400 | 27050 | 27050 | 27050 | 27050 | 400 |
| 506 | 20240812 | 120200 | 4318144400 | 27050 | 27050 | 27050 | 27050 | 188 |
| 507 | 20240812 | 120100 | 4313059000 | 27050 | 27100 | 27100 | 27050 | 95 |
| 508 | 20240812 | 120000 | 4310484550 | 27050 | 27100 | 27100 | 27050 | 32 |
| 509 | 20240812 | 115900 | 4309618850 | 27050 | 27050 | 27050 | 27050 | 2 |
| 510 | 20240812 | 115800 | 4309564750 | 27050 | 27050 | 27050 | 27050 | 0 |
| 511 | 20240812 | 115700 | 4309564750 | 27050 | 27050 | 27050 | 27050 | 169 |
| 512 | 20240812 | 115600 | 4304993300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 513 | 20240812 | 115500 | 4304993300 | 27050 | 27100 | 27100 | 27050 | 260 |
| 514 | 20240812 | 115400 | 4297951300 | 27050 | 27100 | 27100 | 27050 | 86 |
| 515 | 20240812 | 115300 | 4295622200 | 27100 | 27100 | 27100 | 27100 | 0 |
| 516 | 20240812 | 115200 | 4295622200 | 27100 | 27100 | 27100 | 27100 | 0 |
| 517 | 20240812 | 115100 | 4295622200 | 27100 | 27050 | 27100 | 27050 | 800 |
| 518 | 20240812 | 115000 | 4273971250 | 27050 | 27000 | 27050 | 27000 | 95 |
| 519 | 20240812 | 114900 | 4271402050 | 26950 | 27050 | 27050 | 26950 | 1048 |
| 520 | 20240812 | 114800 | 4243107150 | 27100 | 27100 | 27100 | 27100 | 1 |
| 521 | 20240812 | 114700 | 4243080050 | 27100 | 27100 | 27100 | 27100 | 152 |
| 522 | 20240812 | 114600 | 4238960850 | 27150 | 27150 | 27150 | 27150 | 10 |
| 523 | 20240812 | 114500 | 4238689350 | 27100 | 27100 | 27100 | 27100 | 1123 |
| 524 | 20240812 | 114400 | 4208256050 | 27100 | 27100 | 27150 | 27100 | 132 |
| 525 | 20240812 | 114300 | 4204678750 | 27150 | 27150 | 27150 | 27150 | 806 |
| 526 | 20240812 | 114200 | 4182795850 | 27150 | 27100 | 27150 | 27100 | 138 |
| 527 | 20240812 | 114100 | 4179051050 | 27150 | 27150 | 27150 | 27150 | 37 |
| 528 | 20240812 | 114000 | 4178046500 | 27150 | 27100 | 27150 | 27100 | 91 |
| 529 | 20240812 | 113900 | 4175577350 | 27150 | 27150 | 27150 | 27150 | 3 |
| 530 | 20240812 | 113800 | 4175495900 | 27150 | 27150 | 27150 | 27150 | 0 |
| 531 | 20240812 | 113700 | 4175495900 | 27150 | 27150 | 27150 | 27150 | 29 |
| 532 | 20240812 | 113600 | 4174708550 | 27100 | 27100 | 27100 | 27100 | 57 |
| 533 | 20240812 | 113500 | 4173163850 | 27100 | 27100 | 27150 | 27100 | 9 |
| 534 | 20240812 | 113400 | 4172919850 | 27050 | 27100 | 27100 | 27050 | 532 |
| 535 | 20240812 | 113300 | 4158502950 | 27100 | 27100 | 27100 | 27100 | 131 |
| 536 | 20240812 | 113200 | 4154952850 | 27100 | 27100 | 27100 | 27100 | 104 |
| 537 | 20240812 | 113100 | 4152134450 | 27100 | 27100 | 27100 | 27100 | 205 |
| 538 | 20240812 | 113000 | 4146578950 | 27100 | 27100 | 27100 | 27100 | 26 |
| 539 | 20240812 | 112900 | 4145874350 | 27100 | 27050 | 27100 | 27000 | 664 |
| 540 | 20240812 | 112800 | 4127889450 | 27050 | 27050 | 27050 | 27050 | 99 |
| 541 | 20240812 | 112700 | 4125211500 | 27050 | 27000 | 27050 | 27000 | 766 |
| 542 | 20240812 | 112600 | 4104529450 | 26950 | 26950 | 26950 | 26950 | 316 |
| 543 | 20240812 | 112500 | 4096013250 | 26950 | 26950 | 26950 | 26950 | 11 |
| 544 | 20240812 | 112400 | 4095716800 | 26950 | 26950 | 26950 | 26900 | 113 |
| 545 | 20240812 | 112300 | 4092674450 | 26950 | 27000 | 27000 | 26950 | 153 |
| 546 | 20240812 | 112200 | 4088550950 | 27000 | 27000 | 27000 | 26950 | 122 |
| 547 | 20240812 | 112100 | 4085260200 | 27000 | 27000 | 27000 | 26950 | 173 |
| 548 | 20240812 | 112000 | 4080592750 | 27000 | 26950 | 27000 | 26950 | 761 |
| 549 | 20240812 | 111900 | 4060058750 | 26950 | 26950 | 26950 | 26900 | 117 |
| 550 | 20240812 | 111800 | 4056905650 | 26950 | 26950 | 26950 | 26950 | 11 |
| 551 | 20240812 | 111700 | 4056609200 | 26950 | 26950 | 26950 | 26950 | 46 |
| 552 | 20240812 | 111600 | 4055369500 | 26950 | 26950 | 26950 | 26950 | 328 |
| 553 | 20240812 | 111500 | 4046529900 | 26900 | 26950 | 26950 | 26900 | 2 |
| 554 | 20240812 | 111400 | 4046476050 | 26950 | 26950 | 26950 | 26900 | 1186 |
| 555 | 20240812 | 111300 | 4014547450 | 26950 | 26900 | 26950 | 26900 | 845 |
| 556 | 20240812 | 111200 | 3991811800 | 26900 | 26900 | 26900 | 26900 | 46 |
| 557 | 20240812 | 111100 | 3990574400 | 26950 | 26950 | 26950 | 26950 | 1 |
| 558 | 20240812 | 111000 | 3990547450 | 26950 | 26950 | 26950 | 26900 | 73 |
| 559 | 20240812 | 110900 | 3988582550 | 26950 | 27000 | 27000 | 26950 | 820 |
| 560 | 20240812 | 110800 | 3966480600 | 27000 | 26950 | 27000 | 26950 | 183 |
| 561 | 20240812 | 110700 | 3961548250 | 26950 | 26950 | 26950 | 26950 | 40 |
| 562 | 20240812 | 110600 | 3960470250 | 26950 | 27000 | 27000 | 26950 | 249 |
| 563 | 20240812 | 110500 | 3953756200 | 27000 | 27000 | 27000 | 26950 | 339 |
| 564 | 20240812 | 110400 | 3944608200 | 27000 | 26950 | 27000 | 26950 | 51 |
| 565 | 20240812 | 110300 | 3943231250 | 26950 | 26950 | 26950 | 26950 | 258 |
| 566 | 20240812 | 110200 | 3936278150 | 26950 | 26950 | 26950 | 26950 | 49 |
| 567 | 20240812 | 110100 | 3934957600 | 26950 | 26950 | 26950 | 26950 | 370 |
| 568 | 20240812 | 110000 | 3924986100 | 26950 | 27000 | 27050 | 26950 | 1845 |
| 569 | 20240812 | 105900 | 3875189450 | 27000 | 27000 | 27050 | 27000 | 458 |
| 570 | 20240812 | 105800 | 3862823400 | 27050 | 27050 | 27050 | 27000 | 52 |
| 571 | 20240812 | 105700 | 3861419100 | 27050 | 27050 | 27050 | 27050 | 20 |
| 572 | 20240812 | 105600 | 3860878100 | 27050 | 27050 | 27100 | 27050 | 796 |
| 573 | 20240812 | 105500 | 3839346150 | 27100 | 27050 | 27100 | 27050 | 6 |
| 574 | 20240812 | 105400 | 3839183800 | 27050 | 27050 | 27100 | 27050 | 554 |
| 575 | 20240812 | 105300 | 3824198000 | 27050 | 27100 | 27100 | 27050 | 11 |
| 576 | 20240812 | 105200 | 3823899950 | 27100 | 27000 | 27100 | 27000 | 819 |
| 577 | 20240812 | 105100 | 3801734800 | 27050 | 26950 | 27050 | 26950 | 594 |
| 578 | 20240812 | 105000 | 3785706300 | 26950 | 26900 | 26950 | 26900 | 1472 |
| 579 | 20240812 | 104900 | 3746090150 | 26900 | 26850 | 26900 | 26850 | 247 |
| 580 | 20240812 | 104800 | 3739456200 | 26850 | 26850 | 26900 | 26800 | 635 |
| 581 | 20240812 | 104700 | 3722397400 | 26850 | 26850 | 26850 | 26850 | 293 |
| 582 | 20240812 | 104600 | 3714530350 | 26900 | 26900 | 26900 | 26850 | 62 |
| 583 | 20240812 | 104500 | 3712863550 | 26900 | 26800 | 26900 | 26800 | 87 |
| 584 | 20240812 | 104400 | 3710527100 | 26850 | 26850 | 26850 | 26800 | 247 |
| 585 | 20240812 | 104300 | 3703895300 | 26800 | 26800 | 26850 | 26800 | 162 |
| 586 | 20240812 | 104200 | 3699545800 | 26800 | 26800 | 26800 | 26800 | 1208 |
| 587 | 20240812 | 104100 | 3667171400 | 26850 | 26850 | 26900 | 26850 | 561 |
| 588 | 20240812 | 104000 | 3652107700 | 26850 | 26850 | 26850 | 26800 | 480 |
| 589 | 20240812 | 103900 | 3639220100 | 26850 | 26850 | 26850 | 26850 | 85 |
| 590 | 20240812 | 103800 | 3636937850 | 26850 | 26850 | 26900 | 26850 | 297 |
| 591 | 20240812 | 103700 | 3628961400 | 26850 | 26850 | 26850 | 26850 | 353 |
| 592 | 20240812 | 103600 | 3619483350 | 26850 | 26850 | 26850 | 26850 | 447 |
| 593 | 20240812 | 103500 | 3607481400 | 26850 | 26900 | 26900 | 26850 | 441 |
| 594 | 20240812 | 103400 | 3595640450 | 26900 | 26900 | 26900 | 26850 | 426 |
| 595 | 20240812 | 103300 | 3584199150 | 26850 | 26900 | 26900 | 26850 | 530 |
| 596 | 20240812 | 103200 | 3569964650 | 26900 | 26850 | 26900 | 26850 | 249 |
| 597 | 20240812 | 103100 | 3563278950 | 26850 | 26900 | 26900 | 26850 | 565 |
| 598 | 20240812 | 103000 | 3548091550 | 26900 | 26900 | 26950 | 26900 | 242 |
| 599 | 20240812 | 102900 | 3541581650 | 26950 | 26900 | 26950 | 26900 | 10 |
| 600 | 20240812 | 102800 | 3541312550 | 26900 | 26850 | 26900 | 26850 | 1742 |
| 601 | 20240812 | 102700 | 3494455550 | 26900 | 26900 | 26900 | 26900 | 922 |
| 602 | 20240812 | 102600 | 3469653750 | 26900 | 26900 | 26950 | 26850 | 756 |
| 603 | 20240812 | 102500 | 3449322250 | 26900 | 27000 | 27000 | 26900 | 226 |
| 604 | 20240812 | 102400 | 3443241900 | 27000 | 26950 | 27000 | 26900 | 734 |
| 605 | 20240812 | 102300 | 3423491600 | 26950 | 26950 | 26950 | 26950 | 566 |
| 606 | 20240812 | 102200 | 3408237900 | 26950 | 26950 | 26950 | 26900 | 662 |
| 607 | 20240812 | 102100 | 3390413700 | 26950 | 26950 | 26950 | 26950 | 141 |
| 608 | 20240812 | 102000 | 3386613750 | 27000 | 27100 | 27100 | 27000 | 4068 |
| 609 | 20240812 | 101900 | 3276683250 | 27100 | 27100 | 27100 | 27100 | 230 |
| 610 | 20240812 | 101800 | 3270450250 | 27100 | 27100 | 27100 | 27100 | 590 |
| 611 | 20240812 | 101700 | 3254461250 | 27050 | 27050 | 27050 | 27050 | 235 |
| 612 | 20240812 | 101600 | 3248104500 | 27050 | 27050 | 27050 | 27050 | 20 |
| 613 | 20240812 | 101500 | 3247563500 | 27050 | 27100 | 27100 | 27050 | 13 |
| 614 | 20240812 | 101400 | 3247211600 | 27050 | 27050 | 27100 | 27050 | 34 |
| 615 | 20240812 | 101300 | 3246290550 | 27050 | 27050 | 27050 | 27000 | 592 |
| 616 | 20240812 | 101200 | 3230281650 | 27050 | 27000 | 27050 | 26950 | 324 |
| 617 | 20240812 | 101100 | 3221537800 | 26950 | 27000 | 27000 | 26950 | 134 |
| 618 | 20240812 | 101000 | 3217921600 | 27000 | 27000 | 27050 | 27000 | 681 |
| 619 | 20240812 | 100900 | 3199534550 | 27000 | 27000 | 27050 | 27000 | 553 |
| 620 | 20240812 | 100800 | 3184603450 | 27050 | 27000 | 27050 | 27000 | 14 |
| 621 | 20240812 | 100700 | 3184225400 | 27050 | 27000 | 27050 | 27000 | 721 |
| 622 | 20240812 | 100600 | 3164749900 | 27000 | 27000 | 27050 | 26950 | 573 |
| 623 | 20240812 | 100500 | 3149279000 | 26950 | 27000 | 27000 | 26900 | 4939 |
| 624 | 20240812 | 100400 | 3016065550 | 27050 | 27000 | 27050 | 27000 | 707 |
| 625 | 20240812 | 100300 | 2996972950 | 27050 | 27050 | 27100 | 27050 | 831 |
| 626 | 20240812 | 100200 | 2974493550 | 27050 | 27050 | 27100 | 27050 | 773 |
| 627 | 20240812 | 100100 | 2953581850 | 27050 | 27000 | 27050 | 27000 | 851 |
| 628 | 20240812 | 100000 | 2930579350 | 27050 | 27100 | 27100 | 27050 | 1637 |
| 629 | 20240812 | 095900 | 2886298150 | 27100 | 27100 | 27150 | 27100 | 811 |
| 630 | 20240812 | 095800 | 2864320000 | 27150 | 27150 | 27150 | 27100 | 481 |
| 631 | 20240812 | 095700 | 2851267850 | 27150 | 27100 | 27200 | 27100 | 637 |
| 632 | 20240812 | 095600 | 2833972600 | 27150 | 27150 | 27150 | 27150 | 2803 |
| 633 | 20240812 | 095500 | 2757871150 | 27150 | 27200 | 27200 | 27150 | 1378 |
| 634 | 20240812 | 095400 | 2720458400 | 27200 | 27200 | 27200 | 27150 | 100 |
| 635 | 20240812 | 095300 | 2717742050 | 27200 | 27200 | 27200 | 27150 | 395 |
| 636 | 20240812 | 095200 | 2706999300 | 27200 | 27250 | 27250 | 27200 | 1284 |
| 637 | 20240812 | 095100 | 2672069450 | 27250 | 27250 | 27250 | 27250 | 48 |
| 638 | 20240812 | 095000 | 2670761450 | 27250 | 27250 | 27300 | 27250 | 187 |
| 639 | 20240812 | 094900 | 2665665050 | 27250 | 27300 | 27300 | 27250 | 2324 |
| 640 | 20240812 | 094800 | 2602242850 | 27300 | 27250 | 27300 | 27250 | 330 |
| 641 | 20240812 | 094700 | 2593246850 | 27250 | 27250 | 27300 | 27250 | 664 |
| 642 | 20240812 | 094600 | 2575151050 | 27250 | 27250 | 27250 | 27250 | 351 |
| 643 | 20240812 | 094500 | 2565586300 | 27200 | 27200 | 27200 | 27150 | 662 |
| 644 | 20240812 | 094400 | 2547589900 | 27200 | 27200 | 27200 | 27200 | 175 |
| 645 | 20240812 | 094300 | 2542829900 | 27200 | 27200 | 27250 | 27150 | 981 |
| 646 | 20240812 | 094200 | 2516153000 | 27200 | 27250 | 27250 | 27200 | 2264 |
| 647 | 20240812 | 094100 | 2454528250 | 27250 | 27200 | 27250 | 27200 | 594 |
| 648 | 20240812 | 094000 | 2438342300 | 27250 | 27250 | 27250 | 27250 | 55 |
| 649 | 20240812 | 093900 | 2436843550 | 27250 | 27250 | 27300 | 27250 | 108 |
| 650 | 20240812 | 093800 | 2433898550 | 27250 | 27300 | 27300 | 27200 | 680 |
| 651 | 20240812 | 093700 | 2415360700 | 27300 | 27300 | 27350 | 27250 | 840 |
| 652 | 20240812 | 093600 | 2392428100 | 27300 | 27150 | 27300 | 27150 | 4018 |
| 653 | 20240812 | 093500 | 2283003400 | 27200 | 27050 | 27250 | 27050 | 2884 |
| 654 | 20240812 | 093400 | 2204687700 | 27000 | 27050 | 27050 | 27000 | 1780 |
| 655 | 20240812 | 093300 | 2156625950 | 27050 | 27050 | 27100 | 27000 | 1082 |
| 656 | 20240812 | 093200 | 2127408700 | 27050 | 27100 | 27100 | 27050 | 1848 |
| 657 | 20240812 | 093100 | 2077407800 | 27100 | 27150 | 27150 | 27050 | 554 |
| 658 | 20240812 | 093000 | 2062391700 | 27150 | 27200 | 27250 | 27150 | 956 |
| 659 | 20240812 | 092900 | 2036408550 | 27200 | 27100 | 27200 | 27100 | 1221 |
| 660 | 20240812 | 092800 | 2003269100 | 27100 | 27200 | 27200 | 27100 | 387 |
| 661 | 20240812 | 092700 | 1992762150 | 27200 | 27200 | 27200 | 27150 | 415 |
| 662 | 20240812 | 092600 | 1981478400 | 27200 | 27250 | 27250 | 27150 | 3092 |
| 663 | 20240812 | 092500 | 1897339450 | 27200 | 27000 | 27250 | 26950 | 6820 |
| 664 | 20240812 | 092400 | 1712314950 | 27000 | 26900 | 27000 | 26900 | 1862 |
| 665 | 20240812 | 092300 | 1662183050 | 26950 | 26850 | 26950 | 26800 | 1050 |
| 666 | 20240812 | 092200 | 1634014300 | 26850 | 26850 | 26850 | 26800 | 155 |
| 667 | 20240812 | 092100 | 1629858100 | 26850 | 26800 | 26850 | 26750 | 453 |
| 668 | 20240812 | 092000 | 1617720850 | 26800 | 26650 | 26850 | 26650 | 3339 |
| 669 | 20240812 | 091900 | 1528537550 | 26650 | 26800 | 26800 | 26650 | 3844 |
| 670 | 20240812 | 091800 | 1425922550 | 26800 | 26800 | 26800 | 26700 | 952 |
| 671 | 20240812 | 091700 | 1400456800 | 26750 | 26750 | 26800 | 26750 | 2075 |
| 672 | 20240812 | 091600 | 1344908150 | 26800 | 26850 | 26850 | 26750 | 3748 |
| 673 | 20240812 | 091500 | 1244473150 | 26850 | 27000 | 27000 | 26850 | 1913 |
| 674 | 20240812 | 091400 | 1192971200 | 26950 | 27050 | 27050 | 26950 | 960 |
| 675 | 20240812 | 091300 | 1167050700 | 27050 | 26950 | 27100 | 26950 | 508 |
| 676 | 20240812 | 091200 | 1153313650 | 26950 | 27050 | 27050 | 26950 | 1909 |
| 677 | 20240812 | 091100 | 1101784800 | 27000 | 27150 | 27150 | 27000 | 1887 |
| 678 | 20240812 | 091000 | 1050771100 | 27150 | 27050 | 27150 | 27050 | 763 |
| 679 | 20240812 | 090900 | 1030070500 | 27050 | 27050 | 27300 | 27000 | 2001 |
| 680 | 20240812 | 090800 | 975802550 | 27050 | 26900 | 27050 | 26850 | 2556 |
| 681 | 20240812 | 090700 | 906860800 | 26850 | 27200 | 27200 | 26850 | 3320 |
| 682 | 20240812 | 090600 | 817038700 | 27250 | 27300 | 27400 | 27150 | 4701 |
| 683 | 20240812 | 090500 | 688763150 | 27300 | 27200 | 27300 | 27150 | 2060 |
| 684 | 20240812 | 090400 | 632626350 | 27150 | 27050 | 27150 | 27050 | 1191 |
| 685 | 20240812 | 090300 | 600360950 | 27050 | 26950 | 27150 | 26950 | 3256 |
| 686 | 20240812 | 090200 | 512317750 | 26850 | 26950 | 27000 | 26850 | 3475 |
| 687 | 20240812 | 090100 | 418783950 | 26950 | 26950 | 27000 | 26900 | 4113 |
| 688 | 20240812 | 090000 | 307921450 | 26950 | 27200 | 27200 | 26650 | 11401 |