36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240813 | 202600 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 7170 |
| 3 | 20240813 | 202500 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 4 | 20240813 | 202400 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 5 | 20240813 | 202300 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 6 | 20240813 | 202200 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 7 | 20240813 | 202100 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 8 | 20240813 | 202000 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 9 | 20240813 | 201900 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 10 | 20240813 | 201800 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 11 | 20240813 | 201700 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 12 | 20240813 | 201600 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 13 | 20240813 | 201500 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 14 | 20240813 | 201400 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 15 | 20240813 | 201300 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 16 | 20240813 | 201200 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 17 | 20240813 | 201100 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 18 | 20240813 | 201000 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 19 | 20240813 | 200900 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 20 | 20240813 | 200800 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 21 | 20240813 | 200700 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 22 | 20240813 | 200600 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 23 | 20240813 | 200500 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 24 | 20240813 | 200400 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 25 | 20240813 | 200300 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 26 | 20240813 | 200200 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 27 | 20240813 | 200100 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 28 | 20240813 | 200000 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 29 | 20240813 | 195900 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 30 | 20240813 | 195800 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 31 | 20240813 | 195700 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 32 | 20240813 | 195600 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 7170 |
| 33 | 20240813 | 195500 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 34 | 20240813 | 195400 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 35 | 20240813 | 195300 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 36 | 20240813 | 195200 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 37 | 20240813 | 195100 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 38 | 20240813 | 195000 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 39 | 20240813 | 194900 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 40 | 20240813 | 194800 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 41 | 20240813 | 194700 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 42 | 20240813 | 194600 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 43 | 20240813 | 194500 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 44 | 20240813 | 194400 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 45 | 20240813 | 194300 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 46 | 20240813 | 194200 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 47 | 20240813 | 194100 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 48 | 20240813 | 194000 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 49 | 20240813 | 193900 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 50 | 20240813 | 193800 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 51 | 20240813 | 193700 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 52 | 20240813 | 193600 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 53 | 20240813 | 193500 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 54 | 20240813 | 193400 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 55 | 20240813 | 193300 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 56 | 20240813 | 193200 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 57 | 20240813 | 193100 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 58 | 20240813 | 193000 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 59 | 20240813 | 192900 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 60 | 20240813 | 192800 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 61 | 20240813 | 192700 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 62 | 20240813 | 192600 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 7170 |
| 63 | 20240813 | 192500 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 64 | 20240813 | 192400 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 65 | 20240813 | 192300 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 66 | 20240813 | 192200 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 67 | 20240813 | 192100 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 68 | 20240813 | 192000 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 69 | 20240813 | 191900 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 70 | 20240813 | 191800 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 71 | 20240813 | 191700 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 72 | 20240813 | 191600 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 73 | 20240813 | 191500 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 74 | 20240813 | 191400 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 75 | 20240813 | 191300 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 76 | 20240813 | 191200 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 77 | 20240813 | 191100 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 78 | 20240813 | 191000 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 79 | 20240813 | 190900 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 80 | 20240813 | 190800 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 81 | 20240813 | 190700 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 82 | 20240813 | 190600 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 83 | 20240813 | 190500 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 84 | 20240813 | 190400 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 85 | 20240813 | 190300 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 86 | 20240813 | 190200 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 87 | 20240813 | 190100 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 88 | 20240813 | 190000 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 89 | 20240813 | 185900 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 90 | 20240813 | 185800 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 91 | 20240813 | 185700 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 92 | 20240813 | 185600 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 7170 |
| 93 | 20240813 | 185500 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 94 | 20240813 | 185400 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 95 | 20240813 | 185300 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 96 | 20240813 | 185200 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 97 | 20240813 | 185100 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 98 | 20240813 | 185000 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 99 | 20240813 | 184900 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 100 | 20240813 | 184800 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 101 | 20240813 | 184700 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 102 | 20240813 | 184600 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 103 | 20240813 | 184500 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 104 | 20240813 | 184400 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 105 | 20240813 | 184300 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 106 | 20240813 | 184200 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 107 | 20240813 | 184100 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 108 | 20240813 | 184000 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 109 | 20240813 | 183900 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 110 | 20240813 | 183800 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 111 | 20240813 | 183700 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 112 | 20240813 | 183600 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 113 | 20240813 | 183500 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 114 | 20240813 | 183400 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 115 | 20240813 | 183300 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 116 | 20240813 | 183200 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 117 | 20240813 | 183100 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 118 | 20240813 | 183000 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 119 | 20240813 | 182900 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 120 | 20240813 | 182800 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 121 | 20240813 | 182700 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 122 | 20240813 | 182600 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 7170 |
| 123 | 20240813 | 182500 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 124 | 20240813 | 182400 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 125 | 20240813 | 182300 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 126 | 20240813 | 182200 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 127 | 20240813 | 182100 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 128 | 20240813 | 182000 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 129 | 20240813 | 181900 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 130 | 20240813 | 181800 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 131 | 20240813 | 181700 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 132 | 20240813 | 181600 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 133 | 20240813 | 181500 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 134 | 20240813 | 181400 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 135 | 20240813 | 181300 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 136 | 20240813 | 181200 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 137 | 20240813 | 181100 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 138 | 20240813 | 181000 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 139 | 20240813 | 180900 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 140 | 20240813 | 180800 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 141 | 20240813 | 180700 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 142 | 20240813 | 180600 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 143 | 20240813 | 180500 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 144 | 20240813 | 180400 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 145 | 20240813 | 180300 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 146 | 20240813 | 180200 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 147 | 20240813 | 180100 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 148 | 20240813 | 180000 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 149 | 20240813 | 175900 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 150 | 20240813 | 175800 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 151 | 20240813 | 175700 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 152 | 20240813 | 175600 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 7170 |
| 153 | 20240813 | 175500 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 154 | 20240813 | 175400 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 155 | 20240813 | 175300 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 156 | 20240813 | 175200 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 157 | 20240813 | 175100 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 158 | 20240813 | 175000 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 159 | 20240813 | 174900 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 160 | 20240813 | 174800 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 161 | 20240813 | 174700 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 162 | 20240813 | 174600 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 163 | 20240813 | 174500 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 164 | 20240813 | 174400 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 165 | 20240813 | 174300 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 166 | 20240813 | 174200 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 167 | 20240813 | 174100 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 168 | 20240813 | 174000 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 169 | 20240813 | 173900 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 170 | 20240813 | 173800 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 171 | 20240813 | 173700 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 172 | 20240813 | 173600 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 173 | 20240813 | 173500 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 174 | 20240813 | 173400 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 175 | 20240813 | 173300 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 176 | 20240813 | 173200 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 177 | 20240813 | 173100 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 178 | 20240813 | 173000 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 179 | 20240813 | 172900 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 180 | 20240813 | 172800 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 181 | 20240813 | 172700 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 182 | 20240813 | 172600 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 7170 |
| 183 | 20240813 | 172500 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 184 | 20240813 | 172400 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 185 | 20240813 | 172300 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 186 | 20240813 | 172200 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 187 | 20240813 | 172100 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 188 | 20240813 | 172000 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 189 | 20240813 | 171900 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 190 | 20240813 | 171800 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 191 | 20240813 | 171700 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 192 | 20240813 | 171600 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 193 | 20240813 | 171500 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 194 | 20240813 | 171400 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 195 | 20240813 | 171300 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 196 | 20240813 | 171200 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 197 | 20240813 | 171100 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 198 | 20240813 | 171000 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 199 | 20240813 | 170900 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 200 | 20240813 | 170800 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 201 | 20240813 | 170700 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 202 | 20240813 | 170600 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 203 | 20240813 | 170500 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 204 | 20240813 | 170400 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 205 | 20240813 | 170300 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 206 | 20240813 | 170200 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 207 | 20240813 | 170100 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 208 | 20240813 | 170000 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 209 | 20240813 | 165900 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 210 | 20240813 | 165800 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 211 | 20240813 | 165700 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 212 | 20240813 | 165600 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 7170 |
| 213 | 20240813 | 165500 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 214 | 20240813 | 165400 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 215 | 20240813 | 165300 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 216 | 20240813 | 165200 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 217 | 20240813 | 165100 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 218 | 20240813 | 165000 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 219 | 20240813 | 164900 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 220 | 20240813 | 164800 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 221 | 20240813 | 164700 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 222 | 20240813 | 164600 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 223 | 20240813 | 164500 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 224 | 20240813 | 164400 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 225 | 20240813 | 164300 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 226 | 20240813 | 164200 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 227 | 20240813 | 164100 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 228 | 20240813 | 164000 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 229 | 20240813 | 163900 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 230 | 20240813 | 163800 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 231 | 20240813 | 163700 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 232 | 20240813 | 163600 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 233 | 20240813 | 163500 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 234 | 20240813 | 163400 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 235 | 20240813 | 163300 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 236 | 20240813 | 163200 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 237 | 20240813 | 163100 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 238 | 20240813 | 163000 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 239 | 20240813 | 162900 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 240 | 20240813 | 162800 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 241 | 20240813 | 162700 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 242 | 20240813 | 162600 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 7170 |
| 243 | 20240813 | 162500 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 244 | 20240813 | 162400 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 245 | 20240813 | 162300 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 246 | 20240813 | 162200 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 247 | 20240813 | 162100 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 248 | 20240813 | 162000 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 249 | 20240813 | 161900 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 250 | 20240813 | 161800 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 251 | 20240813 | 161700 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 252 | 20240813 | 161600 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 253 | 20240813 | 161500 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 254 | 20240813 | 161400 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 255 | 20240813 | 161300 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 256 | 20240813 | 161200 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 257 | 20240813 | 161100 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 258 | 20240813 | 161000 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 259 | 20240813 | 160900 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 260 | 20240813 | 160800 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 261 | 20240813 | 160700 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 262 | 20240813 | 160600 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 263 | 20240813 | 160500 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 264 | 20240813 | 160400 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 265 | 20240813 | 160300 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 266 | 20240813 | 160200 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 267 | 20240813 | 160100 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 268 | 20240813 | 160000 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 269 | 20240813 | 155900 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 270 | 20240813 | 155800 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 271 | 20240813 | 155700 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 272 | 20240813 | 155600 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 7170 |
| 273 | 20240813 | 155500 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 274 | 20240813 | 155400 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 275 | 20240813 | 155300 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 276 | 20240813 | 155200 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 277 | 20240813 | 155100 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 278 | 20240813 | 155000 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 279 | 20240813 | 154900 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 280 | 20240813 | 154800 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 281 | 20240813 | 154700 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 282 | 20240813 | 154600 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 283 | 20240813 | 154500 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 284 | 20240813 | 154400 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 285 | 20240813 | 154300 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 286 | 20240813 | 154200 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 287 | 20240813 | 154100 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 288 | 20240813 | 154000 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 289 | 20240813 | 153900 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 290 | 20240813 | 153800 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 291 | 20240813 | 153700 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 292 | 20240813 | 153600 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 293 | 20240813 | 153500 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 294 | 20240813 | 153400 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 295 | 20240813 | 153300 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 296 | 20240813 | 153200 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 297 | 20240813 | 153100 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 298 | 20240813 | 153000 | 8421243800 | 26750 | 26750 | 26750 | 26750 | 7170 |
| 299 | 20240813 | 152900 | 8229446300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 300 | 20240813 | 152800 | 8229446300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 301 | 20240813 | 152700 | 8229446300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 302 | 20240813 | 152600 | 8229446300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 303 | 20240813 | 152500 | 8229446300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 304 | 20240813 | 152400 | 8229446300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 305 | 20240813 | 152300 | 8229446300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 306 | 20240813 | 152200 | 8229446300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 307 | 20240813 | 152100 | 8229446300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 308 | 20240813 | 152000 | 8229446300 | 26900 | 26900 | 26900 | 26900 | 0 |
| 309 | 20240813 | 151900 | 8229446300 | 26900 | 26900 | 26900 | 26900 | 406 |
| 310 | 20240813 | 151800 | 8218524900 | 26900 | 26900 | 26900 | 26900 | 517 |
| 311 | 20240813 | 151700 | 8204617600 | 26900 | 26950 | 26950 | 26900 | 360 |
| 312 | 20240813 | 151600 | 8194929900 | 26900 | 26950 | 26950 | 26900 | 152 |
| 313 | 20240813 | 151500 | 8190834500 | 26950 | 26950 | 26950 | 26950 | 676 |
| 314 | 20240813 | 151400 | 8172616300 | 26950 | 26900 | 26950 | 26900 | 1793 |
| 315 | 20240813 | 151300 | 8124362600 | 26900 | 26850 | 26900 | 26850 | 200 |
| 316 | 20240813 | 151200 | 8118989350 | 26850 | 26850 | 26900 | 26850 | 271 |
| 317 | 20240813 | 151100 | 8111711550 | 26850 | 26900 | 26900 | 26850 | 138 |
| 318 | 20240813 | 151000 | 8108004350 | 26900 | 26850 | 26900 | 26850 | 124 |
| 319 | 20240813 | 150900 | 8104668800 | 26900 | 26900 | 26900 | 26850 | 115 |
| 320 | 20240813 | 150800 | 8101575400 | 26850 | 26850 | 26950 | 26850 | 749 |
| 321 | 20240813 | 150700 | 8081430800 | 26850 | 26850 | 26900 | 26850 | 232 |
| 322 | 20240813 | 150600 | 8075190300 | 26850 | 26900 | 26900 | 26850 | 416 |
| 323 | 20240813 | 150500 | 8064012750 | 26950 | 26900 | 26950 | 26900 | 604 |
| 324 | 20240813 | 150400 | 8047735750 | 26850 | 26800 | 26850 | 26750 | 10171 |
| 325 | 20240813 | 150300 | 7775184600 | 26800 | 26800 | 26800 | 26800 | 50 |
| 326 | 20240813 | 150200 | 7773844600 | 26800 | 26800 | 26800 | 26750 | 50 |
| 327 | 20240813 | 150100 | 7772505100 | 26800 | 26800 | 26800 | 26800 | 144 |
| 328 | 20240813 | 150000 | 7768645900 | 26800 | 26750 | 26800 | 26750 | 69 |
| 329 | 20240813 | 145900 | 7766797100 | 26800 | 26800 | 26800 | 26750 | 591 |
| 330 | 20240813 | 145800 | 7750984450 | 26800 | 26750 | 26800 | 26750 | 216 |
| 331 | 20240813 | 145700 | 7745199950 | 26750 | 26750 | 26800 | 26750 | 241 |
| 332 | 20240813 | 145600 | 7738751850 | 26750 | 26800 | 26800 | 26750 | 363 |
| 333 | 20240813 | 145500 | 7729036900 | 26800 | 26750 | 26800 | 26750 | 433 |
| 334 | 20240813 | 145400 | 7717451550 | 26800 | 26800 | 26800 | 26800 | 70 |
| 335 | 20240813 | 145300 | 7715575550 | 26800 | 26750 | 26800 | 26750 | 88 |
| 336 | 20240813 | 145200 | 7713220150 | 26800 | 26800 | 26800 | 26800 | 83 |
| 337 | 20240813 | 145100 | 7710995750 | 26800 | 26800 | 26800 | 26750 | 251 |
| 338 | 20240813 | 145000 | 7704274650 | 26800 | 26800 | 26800 | 26750 | 47 |
| 339 | 20240813 | 144900 | 7703015350 | 26750 | 26750 | 26800 | 26750 | 186 |
| 340 | 20240813 | 144800 | 7698037900 | 26800 | 26750 | 26800 | 26750 | 74 |
| 341 | 20240813 | 144700 | 7696054850 | 26750 | 26800 | 26800 | 26700 | 290 |
| 342 | 20240813 | 144600 | 7688288250 | 26800 | 26700 | 26800 | 26700 | 59 |
| 343 | 20240813 | 144500 | 7686710350 | 26700 | 26750 | 26800 | 26700 | 2140 |
| 344 | 20240813 | 144400 | 7629527700 | 26800 | 26800 | 26800 | 26750 | 124 |
| 345 | 20240813 | 144300 | 7626208950 | 26750 | 26800 | 26800 | 26750 | 58 |
| 346 | 20240813 | 144200 | 7624657050 | 26800 | 26800 | 26800 | 26750 | 1472 |
| 347 | 20240813 | 144100 | 7585257450 | 26800 | 26750 | 26800 | 26750 | 52 |
| 348 | 20240813 | 144000 | 7583865050 | 26800 | 26700 | 26800 | 26700 | 48 |
| 349 | 20240813 | 143900 | 7582580850 | 26800 | 26700 | 26800 | 26700 | 48 |
| 350 | 20240813 | 143800 | 7581294550 | 26700 | 26750 | 26800 | 26700 | 2202 |
| 351 | 20240813 | 143700 | 7522442550 | 26750 | 26800 | 26800 | 26750 | 43 |
| 352 | 20240813 | 143600 | 7521290750 | 26750 | 26800 | 26800 | 26750 | 287 |
| 353 | 20240813 | 143500 | 7513611400 | 26800 | 26750 | 26800 | 26750 | 855 |
| 354 | 20240813 | 143400 | 7490723050 | 26750 | 26700 | 26750 | 26700 | 1007 |
| 355 | 20240813 | 143300 | 7463787450 | 26700 | 26750 | 26750 | 26700 | 51 |
| 356 | 20240813 | 143200 | 7462424200 | 26750 | 26700 | 26750 | 26700 | 260 |
| 357 | 20240813 | 143100 | 7455470850 | 26700 | 26750 | 26750 | 26700 | 516 |
| 358 | 20240813 | 143000 | 7441692350 | 26750 | 26750 | 26750 | 26750 | 35 |
| 359 | 20240813 | 142900 | 7440756100 | 26750 | 26750 | 26750 | 26750 | 93 |
| 360 | 20240813 | 142800 | 7438268350 | 26750 | 26750 | 26750 | 26700 | 437 |
| 361 | 20240813 | 142700 | 7426594150 | 26750 | 26750 | 26750 | 26750 | 183 |
| 362 | 20240813 | 142600 | 7421698900 | 26750 | 26750 | 26750 | 26750 | 27 |
| 363 | 20240813 | 142500 | 7420976650 | 26750 | 26750 | 26750 | 26750 | 396 |
| 364 | 20240813 | 142400 | 7410383650 | 26750 | 26700 | 26750 | 26700 | 527 |
| 365 | 20240813 | 142300 | 7396308950 | 26750 | 26750 | 26750 | 26750 | 27 |
| 366 | 20240813 | 142200 | 7395586700 | 26700 | 26700 | 26700 | 26700 | 42 |
| 367 | 20240813 | 142100 | 7394465300 | 26750 | 26750 | 26750 | 26750 | 77 |
| 368 | 20240813 | 142000 | 7392405550 | 26750 | 26750 | 26750 | 26700 | 446 |
| 369 | 20240813 | 141900 | 7380475450 | 26750 | 26750 | 26750 | 26750 | 210 |
| 370 | 20240813 | 141800 | 7374857950 | 26750 | 26750 | 26750 | 26750 | 67 |
| 371 | 20240813 | 141700 | 7373065700 | 26700 | 26800 | 26800 | 26700 | 190 |
| 372 | 20240813 | 141600 | 7367981900 | 26750 | 26750 | 26800 | 26750 | 272 |
| 373 | 20240813 | 141500 | 7360699400 | 26750 | 26800 | 26800 | 26750 | 379 |
| 374 | 20240813 | 141400 | 7350554050 | 26800 | 26800 | 26800 | 26800 | 65 |
| 375 | 20240813 | 141300 | 7348812050 | 26750 | 26800 | 26800 | 26750 | 148 |
| 376 | 20240813 | 141200 | 7344851500 | 26750 | 26750 | 26800 | 26750 | 140 |
| 377 | 20240813 | 141100 | 7341105100 | 26750 | 26800 | 26800 | 26750 | 110 |
| 378 | 20240813 | 141000 | 7338157150 | 26800 | 26800 | 26850 | 26800 | 76 |
| 379 | 20240813 | 140900 | 7336119000 | 26800 | 26750 | 26800 | 26750 | 5851 |
| 380 | 20240813 | 140800 | 7179318850 | 26800 | 26800 | 26800 | 26800 | 27 |
| 381 | 20240813 | 140700 | 7178595250 | 26750 | 26750 | 26800 | 26750 | 1430 |
| 382 | 20240813 | 140600 | 7140341400 | 26750 | 26750 | 26800 | 26750 | 81 |
| 383 | 20240813 | 140500 | 7138173300 | 26750 | 26800 | 26800 | 26750 | 546 |
| 384 | 20240813 | 140400 | 7123566500 | 26750 | 26750 | 26800 | 26750 | 185 |
| 385 | 20240813 | 140300 | 7118614500 | 26750 | 26800 | 26800 | 26750 | 44 |
| 386 | 20240813 | 140200 | 7117436200 | 26800 | 26800 | 26800 | 26800 | 11 |
| 387 | 20240813 | 140100 | 7117141400 | 26800 | 26750 | 26800 | 26750 | 213 |
| 388 | 20240813 | 140000 | 7111442100 | 26750 | 26750 | 26800 | 26750 | 62 |
| 389 | 20240813 | 135900 | 7109782150 | 26750 | 26750 | 26800 | 26750 | 143 |
| 390 | 20240813 | 135800 | 7105955600 | 26750 | 26800 | 26800 | 26750 | 32 |
| 391 | 20240813 | 135700 | 7105098250 | 26800 | 26800 | 26800 | 26800 | 77 |
| 392 | 20240813 | 135600 | 7103034650 | 26800 | 26800 | 26800 | 26800 | 100 |
| 393 | 20240813 | 135500 | 7100354650 | 26800 | 26850 | 26850 | 26800 | 469 |
| 394 | 20240813 | 135400 | 7087771300 | 26900 | 26850 | 26900 | 26850 | 403 |
| 395 | 20240813 | 135300 | 7076949400 | 26850 | 26850 | 26900 | 26850 | 512 |
| 396 | 20240813 | 135200 | 7063200900 | 26850 | 26850 | 26900 | 26850 | 1245 |
| 397 | 20240813 | 135100 | 7029771300 | 26850 | 26850 | 26900 | 26850 | 451 |
| 398 | 20240813 | 135000 | 7017660600 | 26850 | 26850 | 26900 | 26850 | 206 |
| 399 | 20240813 | 134900 | 7012127700 | 26850 | 26800 | 26850 | 26800 | 605 |
| 400 | 20240813 | 134800 | 6995891400 | 26800 | 26800 | 26900 | 26800 | 770 |
| 401 | 20240813 | 134700 | 6975229200 | 26850 | 26800 | 26850 | 26800 | 1121 |
| 402 | 20240813 | 134600 | 6945180050 | 26800 | 26850 | 26900 | 26800 | 870 |
| 403 | 20240813 | 134500 | 6921840700 | 26800 | 26800 | 26900 | 26800 | 312 |
| 404 | 20240813 | 134400 | 6913474300 | 26800 | 26800 | 26900 | 26800 | 566 |
| 405 | 20240813 | 134300 | 6898302900 | 26900 | 26900 | 26900 | 26800 | 457 |
| 406 | 20240813 | 134200 | 6886012600 | 26800 | 26800 | 26900 | 26800 | 1817 |
| 407 | 20240813 | 134100 | 6837274600 | 26800 | 26800 | 26800 | 26800 | 590 |
| 408 | 20240813 | 134000 | 6821462600 | 26800 | 26800 | 26850 | 26800 | 549 |
| 409 | 20240813 | 133900 | 6806748100 | 26850 | 26800 | 26850 | 26800 | 165 |
| 410 | 20240813 | 133800 | 6802324750 | 26800 | 26800 | 26850 | 26800 | 510 |
| 411 | 20240813 | 133700 | 6788655350 | 26850 | 26800 | 26850 | 26800 | 519 |
| 412 | 20240813 | 133600 | 6774732950 | 26850 | 26850 | 26850 | 26750 | 340 |
| 413 | 20240813 | 133500 | 6765622650 | 26800 | 26800 | 26800 | 26800 | 637 |
| 414 | 20240813 | 133400 | 6748551050 | 26800 | 26800 | 26850 | 26750 | 547 |
| 415 | 20240813 | 133300 | 6733890900 | 26850 | 26800 | 26850 | 26800 | 528 |
| 416 | 20240813 | 133200 | 6719734150 | 26800 | 26800 | 26850 | 26800 | 451 |
| 417 | 20240813 | 133100 | 6707646000 | 26800 | 26800 | 26850 | 26800 | 847 |
| 418 | 20240813 | 133000 | 6684943100 | 26800 | 26950 | 26950 | 26800 | 496 |
| 419 | 20240813 | 132900 | 6671597150 | 26900 | 26800 | 26900 | 26750 | 6563 |
| 420 | 20240813 | 132800 | 6495595350 | 26800 | 26750 | 26800 | 26750 | 344 |
| 421 | 20240813 | 132700 | 6486391000 | 26800 | 26800 | 26800 | 26800 | 47 |
| 422 | 20240813 | 132600 | 6485131400 | 26800 | 26750 | 26800 | 26750 | 65 |
| 423 | 20240813 | 132500 | 6483391300 | 26800 | 26800 | 26800 | 26750 | 543 |
| 424 | 20240813 | 132400 | 6468839000 | 26800 | 26750 | 26800 | 26750 | 408 |
| 425 | 20240813 | 132300 | 6457923600 | 26750 | 26800 | 26800 | 26750 | 78 |
| 426 | 20240813 | 132200 | 6455833800 | 26800 | 26750 | 26800 | 26750 | 648 |
| 427 | 20240813 | 132100 | 6438467450 | 26800 | 26750 | 26800 | 26750 | 255 |
| 428 | 20240813 | 132000 | 6431644900 | 26800 | 26800 | 26800 | 26750 | 77 |
| 429 | 20240813 | 131900 | 6429582450 | 26750 | 26800 | 26800 | 26750 | 125 |
| 430 | 20240813 | 131800 | 6426232500 | 26800 | 26800 | 26800 | 26800 | 4 |
| 431 | 20240813 | 131700 | 6426125300 | 26800 | 26800 | 26800 | 26800 | 545 |
| 432 | 20240813 | 131600 | 6411519300 | 26750 | 26800 | 26800 | 26750 | 715 |
| 433 | 20240813 | 131500 | 6392389050 | 26800 | 26750 | 26800 | 26750 | 7 |
| 434 | 20240813 | 131400 | 6392201500 | 26800 | 26750 | 26800 | 26750 | 544 |
| 435 | 20240813 | 131300 | 6377639000 | 26750 | 26750 | 26750 | 26750 | 100 |
| 436 | 20240813 | 131200 | 6374964000 | 26800 | 26800 | 26800 | 26800 | 444 |
| 437 | 20240813 | 131100 | 6363064800 | 26800 | 26800 | 26800 | 26800 | 695 |
| 438 | 20240813 | 131000 | 6344438800 | 26800 | 26800 | 26850 | 26800 | 686 |
| 439 | 20240813 | 130900 | 6326034000 | 26800 | 26800 | 26850 | 26800 | 245 |
| 440 | 20240813 | 130800 | 6319467550 | 26850 | 26800 | 26850 | 26800 | 1587 |
| 441 | 20240813 | 130700 | 6276865900 | 26800 | 26850 | 26850 | 26800 | 573 |
| 442 | 20240813 | 130600 | 6261508850 | 26850 | 26850 | 26850 | 26800 | 489 |
| 443 | 20240813 | 130500 | 6248399900 | 26850 | 26900 | 26900 | 26850 | 1717 |
| 444 | 20240813 | 130400 | 6202286450 | 26900 | 26900 | 26950 | 26900 | 431 |
| 445 | 20240813 | 130300 | 6190688550 | 26900 | 26900 | 26900 | 26900 | 232 |
| 446 | 20240813 | 130200 | 6184447750 | 26900 | 26900 | 26950 | 26900 | 603 |
| 447 | 20240813 | 130100 | 6168225400 | 26900 | 26900 | 26900 | 26900 | 515 |
| 448 | 20240813 | 130000 | 6154371900 | 26900 | 27000 | 27000 | 26900 | 44 |
| 449 | 20240813 | 125900 | 6153188200 | 26900 | 26850 | 26950 | 26850 | 1074 |
| 450 | 20240813 | 125800 | 6124301550 | 26850 | 26900 | 26900 | 26850 | 134 |
| 451 | 20240813 | 125700 | 6120700550 | 26900 | 26850 | 26900 | 26850 | 22 |
| 452 | 20240813 | 125600 | 6120109750 | 26850 | 26900 | 26900 | 26850 | 353 |
| 453 | 20240813 | 125500 | 6110624400 | 26900 | 26900 | 26900 | 26900 | 70 |
| 454 | 20240813 | 125400 | 6108741400 | 26900 | 26900 | 26900 | 26900 | 14 |
| 455 | 20240813 | 125300 | 6108364800 | 26900 | 26900 | 26900 | 26900 | 484 |
| 456 | 20240813 | 125200 | 6095345200 | 26900 | 26900 | 26900 | 26850 | 116 |
| 457 | 20240813 | 125100 | 6092225500 | 26900 | 26900 | 26900 | 26900 | 2116 |
| 458 | 20240813 | 125000 | 6035305100 | 26950 | 26950 | 26950 | 26950 | 3 |
| 459 | 20240813 | 124900 | 6035224250 | 26950 | 27000 | 27050 | 26950 | 3698 |
| 460 | 20240813 | 124800 | 5935427500 | 27000 | 27000 | 27050 | 27000 | 277 |
| 461 | 20240813 | 124700 | 5927947800 | 27050 | 27050 | 27100 | 27000 | 2236 |
| 462 | 20240813 | 124600 | 5867436700 | 27050 | 27050 | 27100 | 27000 | 1216 |
| 463 | 20240813 | 124500 | 5834526900 | 27050 | 27100 | 27100 | 27050 | 2014 |
| 464 | 20240813 | 124400 | 5779968250 | 27100 | 27100 | 27100 | 27100 | 89 |
| 465 | 20240813 | 124300 | 5777556350 | 27100 | 27100 | 27100 | 27100 | 229 |
| 466 | 20240813 | 124200 | 5771350450 | 27100 | 27100 | 27100 | 27100 | 178 |
| 467 | 20240813 | 124100 | 5766526650 | 27100 | 27100 | 27150 | 27100 | 347 |
| 468 | 20240813 | 124000 | 5757122450 | 27150 | 27150 | 27150 | 27150 | 1 |
| 469 | 20240813 | 123900 | 5757095300 | 27150 | 27100 | 27150 | 27100 | 460 |
| 470 | 20240813 | 123800 | 5744629050 | 27100 | 27150 | 27150 | 27100 | 196 |
| 471 | 20240813 | 123700 | 5739314150 | 27150 | 27150 | 27150 | 27150 | 654 |
| 472 | 20240813 | 123600 | 5721558050 | 27150 | 27150 | 27200 | 27150 | 271 |
| 473 | 20240813 | 123500 | 5714200350 | 27100 | 27200 | 27200 | 27100 | 465 |
| 474 | 20240813 | 123400 | 5701575150 | 27150 | 27150 | 27150 | 27150 | 230 |
| 475 | 20240813 | 123300 | 5695330650 | 27150 | 27150 | 27150 | 27100 | 299 |
| 476 | 20240813 | 123200 | 5687225550 | 27150 | 27150 | 27150 | 27150 | 697 |
| 477 | 20240813 | 123100 | 5668302000 | 27100 | 27100 | 27100 | 27100 | 3 |
| 478 | 20240813 | 123000 | 5668220700 | 27100 | 27100 | 27100 | 27100 | 23 |
| 479 | 20240813 | 122900 | 5667597400 | 27100 | 27100 | 27100 | 27100 | 34 |
| 480 | 20240813 | 122800 | 5666676000 | 27100 | 27100 | 27100 | 27100 | 293 |
| 481 | 20240813 | 122700 | 5658735700 | 27100 | 27150 | 27150 | 27100 | 601 |
| 482 | 20240813 | 122600 | 5642448550 | 27150 | 27200 | 27200 | 27150 | 22 |
| 483 | 20240813 | 122500 | 5641851150 | 27200 | 27150 | 27200 | 27150 | 211 |
| 484 | 20240813 | 122400 | 5636122450 | 27150 | 27150 | 27150 | 27150 | 40 |
| 485 | 20240813 | 122300 | 5635036450 | 27150 | 27150 | 27150 | 27150 | 1382 |
| 486 | 20240813 | 122200 | 5597515150 | 27150 | 27150 | 27200 | 27150 | 78 |
| 487 | 20240813 | 122100 | 5595394700 | 27150 | 27200 | 27200 | 27150 | 755 |
| 488 | 20240813 | 122000 | 5574879200 | 27200 | 27200 | 27200 | 27200 | 742 |
| 489 | 20240813 | 121900 | 5554696800 | 27200 | 27250 | 27250 | 27200 | 990 |
| 490 | 20240813 | 121800 | 5527763900 | 27250 | 27200 | 27250 | 27200 | 533 |
| 491 | 20240813 | 121700 | 5513260700 | 27200 | 27100 | 27200 | 27100 | 3017 |
| 492 | 20240813 | 121600 | 5431264250 | 27100 | 27100 | 27100 | 27050 | 214 |
| 493 | 20240813 | 121500 | 5425469100 | 27150 | 27100 | 27150 | 27100 | 111 |
| 494 | 20240813 | 121400 | 5422460500 | 27100 | 27150 | 27150 | 27100 | 310 |
| 495 | 20240813 | 121300 | 5414059450 | 27150 | 27100 | 27150 | 27100 | 856 |
| 496 | 20240813 | 121200 | 5390854450 | 27100 | 27100 | 27100 | 27050 | 25 |
| 497 | 20240813 | 121100 | 5390177200 | 27050 | 27050 | 27050 | 27050 | 87 |
| 498 | 20240813 | 121000 | 5387823850 | 27050 | 27000 | 27050 | 27000 | 238 |
| 499 | 20240813 | 120900 | 5381392850 | 27000 | 27050 | 27050 | 27000 | 228 |
| 500 | 20240813 | 120800 | 5375236800 | 27050 | 27050 | 27050 | 27050 | 1 |
| 501 | 20240813 | 120700 | 5375209750 | 26950 | 27000 | 27000 | 26950 | 166 |
| 502 | 20240813 | 120600 | 5370730300 | 27000 | 27000 | 27000 | 27000 | 84 |
| 503 | 20240813 | 120500 | 5368462300 | 27000 | 27050 | 27050 | 27000 | 417 |
| 504 | 20240813 | 120400 | 5357188050 | 27050 | 27050 | 27100 | 27050 | 217 |
| 505 | 20240813 | 120300 | 5351318150 | 27050 | 27050 | 27050 | 27000 | 617 |
| 506 | 20240813 | 120200 | 5334628350 | 27100 | 27050 | 27100 | 27050 | 50 |
| 507 | 20240813 | 120100 | 5333274350 | 27050 | 27000 | 27100 | 27000 | 788 |
| 508 | 20240813 | 120000 | 5311961900 | 27050 | 26950 | 27150 | 26950 | 2931 |
| 509 | 20240813 | 115900 | 5232543750 | 26950 | 26950 | 26950 | 26950 | 280 |
| 510 | 20240813 | 115800 | 5224997750 | 26900 | 26850 | 26900 | 26850 | 139 |
| 511 | 20240813 | 115700 | 5221262950 | 26850 | 26850 | 26850 | 26850 | 0 |
| 512 | 20240813 | 115600 | 5221262950 | 26850 | 26850 | 26850 | 26850 | 214 |
| 513 | 20240813 | 115500 | 5215517050 | 26900 | 26900 | 26950 | 26900 | 143 |
| 514 | 20240813 | 115400 | 5211669750 | 26850 | 26850 | 26850 | 26850 | 200 |
| 515 | 20240813 | 115300 | 5206299750 | 26850 | 26800 | 26850 | 26800 | 67 |
| 516 | 20240813 | 115200 | 5204502300 | 26800 | 26800 | 26800 | 26800 | 50 |
| 517 | 20240813 | 115100 | 5203162300 | 26900 | 26800 | 26900 | 26800 | 2961 |
| 518 | 20240813 | 115000 | 5123805350 | 26800 | 26950 | 26950 | 26800 | 875 |
| 519 | 20240813 | 114900 | 5100318600 | 26950 | 26950 | 26950 | 26950 | 15 |
| 520 | 20240813 | 114800 | 5099914350 | 26950 | 26950 | 26950 | 26900 | 203 |
| 521 | 20240813 | 114700 | 5094453550 | 26950 | 26950 | 26950 | 26850 | 154 |
| 522 | 20240813 | 114600 | 5090312650 | 27000 | 26950 | 27000 | 26950 | 43 |
| 523 | 20240813 | 114500 | 5089151800 | 26950 | 26950 | 27000 | 26950 | 96 |
| 524 | 20240813 | 114400 | 5086562950 | 26900 | 26850 | 26900 | 26850 | 1210 |
| 525 | 20240813 | 114300 | 5054025150 | 26850 | 26850 | 26850 | 26850 | 39 |
| 526 | 20240813 | 114200 | 5052978000 | 26850 | 26850 | 26850 | 26850 | 238 |
| 527 | 20240813 | 114100 | 5046587700 | 26850 | 26850 | 26850 | 26850 | 63 |
| 528 | 20240813 | 114000 | 5044896150 | 26850 | 26850 | 26850 | 26850 | 26 |
| 529 | 20240813 | 113900 | 5044198050 | 26850 | 26850 | 26850 | 26850 | 338 |
| 530 | 20240813 | 113800 | 5035122750 | 26800 | 26800 | 26800 | 26800 | 422 |
| 531 | 20240813 | 113700 | 5023813150 | 26800 | 26800 | 26800 | 26800 | 20 |
| 532 | 20240813 | 113600 | 5023277150 | 26800 | 26800 | 26800 | 26800 | 983 |
| 533 | 20240813 | 113500 | 4996932750 | 26750 | 26650 | 26750 | 26650 | 271 |
| 534 | 20240813 | 113400 | 4989698950 | 26700 | 26700 | 26700 | 26650 | 226 |
| 535 | 20240813 | 113300 | 4983674800 | 26650 | 26750 | 26750 | 26650 | 1293 |
| 536 | 20240813 | 113200 | 4949187450 | 26750 | 26750 | 26750 | 26700 | 11 |
| 537 | 20240813 | 113100 | 4948893550 | 26650 | 26700 | 26700 | 26650 | 104 |
| 538 | 20240813 | 113000 | 4946119850 | 26700 | 26700 | 26700 | 26700 | 764 |
| 539 | 20240813 | 112900 | 4925721050 | 26750 | 26700 | 26750 | 26700 | 518 |
| 540 | 20240813 | 112800 | 4911882500 | 26700 | 26750 | 26750 | 26700 | 1246 |
| 541 | 20240813 | 112700 | 4878581950 | 26750 | 26800 | 26800 | 26700 | 1325 |
| 542 | 20240813 | 112600 | 4843138600 | 26800 | 26750 | 26800 | 26750 | 754 |
| 543 | 20240813 | 112500 | 4822957900 | 26750 | 26750 | 26750 | 26750 | 306 |
| 544 | 20240813 | 112400 | 4814772400 | 26800 | 26800 | 26850 | 26800 | 1126 |
| 545 | 20240813 | 112300 | 4784590450 | 26800 | 26850 | 26850 | 26800 | 114 |
| 546 | 20240813 | 112200 | 4781529750 | 26850 | 26850 | 26900 | 26850 | 433 |
| 547 | 20240813 | 112100 | 4769894150 | 26850 | 26850 | 26900 | 26850 | 1329 |
| 548 | 20240813 | 112000 | 4734209500 | 26850 | 26850 | 26850 | 26850 | 42 |
| 549 | 20240813 | 111900 | 4733081800 | 26850 | 26850 | 26850 | 26850 | 91 |
| 550 | 20240813 | 111800 | 4730638450 | 26850 | 26850 | 26850 | 26850 | 801 |
| 551 | 20240813 | 111700 | 4709131600 | 26850 | 26850 | 26850 | 26850 | 316 |
| 552 | 20240813 | 111600 | 4700647000 | 26900 | 26900 | 26900 | 26850 | 876 |
| 553 | 20240813 | 111500 | 4677090650 | 26850 | 26850 | 26850 | 26850 | 305 |
| 554 | 20240813 | 111400 | 4668901400 | 26850 | 26850 | 26850 | 26850 | 5 |
| 555 | 20240813 | 111300 | 4668767150 | 26900 | 26850 | 26900 | 26850 | 128 |
| 556 | 20240813 | 111200 | 4665330250 | 26850 | 26850 | 26850 | 26850 | 1 |
| 557 | 20240813 | 111100 | 4665303400 | 26800 | 26850 | 26850 | 26800 | 409 |
| 558 | 20240813 | 111000 | 4654323000 | 26850 | 26850 | 26900 | 26800 | 510 |
| 559 | 20240813 | 110900 | 4640654500 | 26800 | 26850 | 26850 | 26800 | 702 |
| 560 | 20240813 | 110800 | 4621815800 | 26800 | 26800 | 26800 | 26800 | 813 |
| 561 | 20240813 | 110700 | 4600027400 | 26800 | 26800 | 26800 | 26800 | 162 |
| 562 | 20240813 | 110600 | 4595685800 | 26800 | 26850 | 26850 | 26800 | 589 |
| 563 | 20240813 | 110500 | 4579893650 | 26850 | 26850 | 26850 | 26850 | 100 |
| 564 | 20240813 | 110400 | 4577208650 | 26850 | 26800 | 26850 | 26800 | 160 |
| 565 | 20240813 | 110300 | 4572918450 | 26800 | 26850 | 26850 | 26800 | 1567 |
| 566 | 20240813 | 110200 | 4530849600 | 26900 | 26900 | 26900 | 26900 | 1639 |
| 567 | 20240813 | 110100 | 4486760500 | 26900 | 26900 | 26950 | 26900 | 110 |
| 568 | 20240813 | 110000 | 4483800000 | 26950 | 26950 | 26950 | 26950 | 10 |
| 569 | 20240813 | 105900 | 4483530500 | 26950 | 26900 | 26950 | 26900 | 814 |
| 570 | 20240813 | 105800 | 4461596100 | 26950 | 26950 | 26950 | 26950 | 99 |
| 571 | 20240813 | 105700 | 4458928050 | 26950 | 26950 | 26950 | 26950 | 4 |
| 572 | 20240813 | 105600 | 4458820250 | 26900 | 26950 | 26950 | 26900 | 603 |
| 573 | 20240813 | 105500 | 4442571100 | 26950 | 26950 | 26950 | 26950 | 12 |
| 574 | 20240813 | 105400 | 4442247700 | 26950 | 26950 | 26950 | 26950 | 4 |
| 575 | 20240813 | 105300 | 4442139900 | 26950 | 26950 | 26950 | 26950 | 314 |
| 576 | 20240813 | 105200 | 4433677600 | 26950 | 26950 | 26950 | 26950 | 222 |
| 577 | 20240813 | 105100 | 4427694700 | 26950 | 26950 | 26950 | 26900 | 474 |
| 578 | 20240813 | 105000 | 4414923200 | 26950 | 26950 | 26950 | 26950 | 25 |
| 579 | 20240813 | 104900 | 4414249450 | 26950 | 26950 | 26950 | 26950 | 963 |
| 580 | 20240813 | 104800 | 4388296600 | 26950 | 26950 | 26950 | 26950 | 0 |
| 581 | 20240813 | 104700 | 4388296600 | 26950 | 27000 | 27000 | 26950 | 61 |
| 582 | 20240813 | 104600 | 4386652100 | 27000 | 27000 | 27050 | 27000 | 707 |
| 583 | 20240813 | 104500 | 4367542300 | 27000 | 26950 | 27000 | 26950 | 659 |
| 584 | 20240813 | 104400 | 4349780750 | 26950 | 26900 | 26950 | 26900 | 621 |
| 585 | 20240813 | 104300 | 4333055600 | 26900 | 26850 | 26900 | 26850 | 540 |
| 586 | 20240813 | 104200 | 4318531500 | 26900 | 26900 | 26900 | 26900 | 1 |
| 587 | 20240813 | 104100 | 4318504600 | 26900 | 26900 | 26900 | 26900 | 678 |
| 588 | 20240813 | 104000 | 4300266400 | 26900 | 26950 | 26950 | 26900 | 1658 |
| 589 | 20240813 | 103900 | 4255665650 | 26900 | 26900 | 26900 | 26900 | 96 |
| 590 | 20240813 | 103800 | 4253083250 | 26900 | 26900 | 26950 | 26900 | 410 |
| 591 | 20240813 | 103700 | 4242051350 | 26900 | 26950 | 26950 | 26900 | 337 |
| 592 | 20240813 | 103600 | 4232979200 | 26950 | 26950 | 27000 | 26950 | 1008 |
| 593 | 20240813 | 103500 | 4205811200 | 26950 | 26950 | 26950 | 26950 | 213 |
| 594 | 20240813 | 103400 | 4200070850 | 27000 | 27000 | 27000 | 27000 | 481 |
| 595 | 20240813 | 103300 | 4187083850 | 27000 | 27000 | 27000 | 27000 | 51 |
| 596 | 20240813 | 103200 | 4185706850 | 27000 | 27000 | 27000 | 26950 | 72 |
| 597 | 20240813 | 103100 | 4183765350 | 26950 | 26950 | 26950 | 26950 | 10 |
| 598 | 20240813 | 103000 | 4183495850 | 26950 | 27000 | 27000 | 26950 | 1331 |
| 599 | 20240813 | 102900 | 4147623850 | 27000 | 27050 | 27050 | 27000 | 493 |
| 600 | 20240813 | 102800 | 4134300550 | 27050 | 27050 | 27050 | 27000 | 129 |
| 601 | 20240813 | 102700 | 4130814350 | 27050 | 27000 | 27050 | 27000 | 126 |
| 602 | 20240813 | 102600 | 4127410400 | 27000 | 26950 | 27000 | 26950 | 664 |
| 603 | 20240813 | 102500 | 4109511050 | 26900 | 26900 | 26900 | 26900 | 1 |
| 604 | 20240813 | 102400 | 4109484150 | 26900 | 26900 | 26900 | 26900 | 723 |
| 605 | 20240813 | 102300 | 4090035450 | 26900 | 26950 | 26950 | 26900 | 2658 |
| 606 | 20240813 | 102200 | 4018514100 | 26950 | 26900 | 26950 | 26900 | 257 |
| 607 | 20240813 | 102100 | 4011591050 | 26900 | 26950 | 26950 | 26900 | 373 |
| 608 | 20240813 | 102000 | 4001555350 | 26900 | 26850 | 26900 | 26850 | 154 |
| 609 | 20240813 | 101900 | 3997420350 | 26850 | 26950 | 26950 | 26850 | 891 |
| 610 | 20240813 | 101800 | 3973452050 | 26950 | 26900 | 26950 | 26900 | 105 |
| 611 | 20240813 | 101700 | 3970627400 | 26950 | 26950 | 26950 | 26900 | 354 |
| 612 | 20240813 | 101600 | 3961102100 | 26900 | 26950 | 26950 | 26850 | 679 |
| 613 | 20240813 | 101500 | 3942833600 | 27000 | 27000 | 27000 | 26950 | 1758 |
| 614 | 20240813 | 101400 | 3895369600 | 27050 | 26950 | 27050 | 26950 | 366 |
| 615 | 20240813 | 101300 | 3885497650 | 26950 | 26950 | 26950 | 26900 | 364 |
| 616 | 20240813 | 101200 | 3875690800 | 26900 | 26900 | 26950 | 26900 | 468 |
| 617 | 20240813 | 101100 | 3863099500 | 26900 | 26900 | 26900 | 26900 | 158 |
| 618 | 20240813 | 101000 | 3858849300 | 26900 | 26850 | 26900 | 26850 | 800 |
| 619 | 20240813 | 100900 | 3837367300 | 26900 | 26900 | 26900 | 26900 | 1036 |
| 620 | 20240813 | 100800 | 3809498900 | 26900 | 26850 | 26900 | 26800 | 405 |
| 621 | 20240813 | 100700 | 3798605100 | 26850 | 26850 | 26850 | 26850 | 53 |
| 622 | 20240813 | 100600 | 3797182050 | 26850 | 26900 | 26950 | 26850 | 785 |
| 623 | 20240813 | 100500 | 3776070100 | 26900 | 26950 | 27000 | 26900 | 923 |
| 624 | 20240813 | 100400 | 3751177200 | 26900 | 26800 | 26900 | 26800 | 675 |
| 625 | 20240813 | 100300 | 3733045200 | 26800 | 26850 | 26850 | 26800 | 106 |
| 626 | 20240813 | 100200 | 3730204350 | 26800 | 26850 | 26850 | 26800 | 326 |
| 627 | 20240813 | 100100 | 3721461700 | 26850 | 26900 | 26900 | 26850 | 1024 |
| 628 | 20240813 | 100000 | 3693942250 | 26900 | 27050 | 27050 | 26900 | 669 |
| 629 | 20240813 | 095900 | 3675905950 | 27050 | 26950 | 27050 | 26950 | 233 |
| 630 | 20240813 | 095800 | 3669617950 | 26950 | 26900 | 26950 | 26900 | 197 |
| 631 | 20240813 | 095700 | 3664316600 | 26950 | 27000 | 27050 | 26950 | 281 |
| 632 | 20240813 | 095600 | 3656737350 | 27000 | 27100 | 27100 | 27000 | 1968 |
| 633 | 20240813 | 095500 | 3603523300 | 27150 | 27100 | 27150 | 27050 | 2209 |
| 634 | 20240813 | 095400 | 3543654550 | 27150 | 27150 | 27150 | 27150 | 218 |
| 635 | 20240813 | 095300 | 3537735850 | 27150 | 27200 | 27200 | 27100 | 2975 |
| 636 | 20240813 | 095200 | 3457004300 | 27150 | 27300 | 27300 | 27150 | 6829 |
| 637 | 20240813 | 095100 | 3271324700 | 27250 | 27400 | 27400 | 27250 | 3209 |
| 638 | 20240813 | 095000 | 3183712650 | 27300 | 27350 | 27400 | 27300 | 4685 |
| 639 | 20240813 | 094900 | 3055564600 | 27350 | 27250 | 27350 | 27250 | 6979 |
| 640 | 20240813 | 094800 | 2865104250 | 27250 | 27050 | 27250 | 27050 | 5492 |
| 641 | 20240813 | 094700 | 2716041800 | 27050 | 26950 | 27050 | 26950 | 1872 |
| 642 | 20240813 | 094600 | 2665500900 | 26950 | 26950 | 26950 | 26950 | 593 |
| 643 | 20240813 | 094500 | 2649519550 | 26950 | 26900 | 26950 | 26850 | 219 |
| 644 | 20240813 | 094400 | 2643621550 | 26900 | 26900 | 26950 | 26850 | 990 |
| 645 | 20240813 | 094300 | 2617013650 | 26900 | 26850 | 26950 | 26850 | 1949 |
| 646 | 20240813 | 094200 | 2564646050 | 26800 | 26800 | 26850 | 26800 | 272 |
| 647 | 20240813 | 094100 | 2557347150 | 26800 | 26700 | 26850 | 26700 | 887 |
| 648 | 20240813 | 094000 | 2533614350 | 26700 | 26750 | 26750 | 26650 | 123 |
| 649 | 20240813 | 093900 | 2530332700 | 26750 | 26700 | 26750 | 26650 | 276 |
| 650 | 20240813 | 093800 | 2522970000 | 26750 | 26750 | 26750 | 26700 | 1280 |
| 651 | 20240813 | 093700 | 2488783000 | 26750 | 26600 | 26750 | 26600 | 1169 |
| 652 | 20240813 | 093600 | 2457559100 | 26600 | 26600 | 26650 | 26550 | 2413 |
| 653 | 20240813 | 093500 | 2393390750 | 26600 | 26500 | 26600 | 26500 | 582 |
| 654 | 20240813 | 093400 | 2377919200 | 26500 | 26550 | 26550 | 26500 | 1548 |
| 655 | 20240813 | 093300 | 2336870700 | 26500 | 26550 | 26600 | 26500 | 2009 |
| 656 | 20240813 | 093200 | 2283551300 | 26550 | 26550 | 26550 | 26450 | 2278 |
| 657 | 20240813 | 093100 | 2223161650 | 26550 | 26500 | 26650 | 26500 | 5972 |
| 658 | 20240813 | 093000 | 2064496800 | 26600 | 26600 | 26600 | 26250 | 16105 |
| 659 | 20240813 | 092900 | 1638727950 | 26600 | 26600 | 26600 | 26550 | 901 |
| 660 | 20240813 | 092800 | 1614800400 | 26600 | 26600 | 26650 | 26500 | 1708 |
| 661 | 20240813 | 092700 | 1569404400 | 26600 | 26600 | 26650 | 26600 | 312 |
| 662 | 20240813 | 092600 | 1561100150 | 26600 | 26650 | 26700 | 26500 | 7319 |
| 663 | 20240813 | 092500 | 1366478600 | 26650 | 26750 | 26750 | 26650 | 343 |
| 664 | 20240813 | 092400 | 1357334800 | 26750 | 26700 | 26800 | 26650 | 2644 |
| 665 | 20240813 | 092300 | 1286800600 | 26650 | 26800 | 26850 | 26650 | 2439 |
| 666 | 20240813 | 092200 | 1221585300 | 26850 | 26800 | 26850 | 26800 | 254 |
| 667 | 20240813 | 092100 | 1214777600 | 26750 | 26700 | 26800 | 26700 | 1547 |
| 668 | 20240813 | 092000 | 1173431750 | 26750 | 26900 | 26900 | 26750 | 2667 |
| 669 | 20240813 | 091900 | 1102038700 | 26800 | 26800 | 26850 | 26800 | 3089 |
| 670 | 20240813 | 091800 | 1019229850 | 26850 | 26850 | 26850 | 26800 | 204 |
| 671 | 20240813 | 091700 | 1013755300 | 26850 | 26800 | 26900 | 26800 | 1597 |
| 672 | 20240813 | 091600 | 970910750 | 26850 | 26750 | 26850 | 26750 | 1022 |
| 673 | 20240813 | 091500 | 943537750 | 26800 | 26900 | 26900 | 26750 | 766 |
| 674 | 20240813 | 091400 | 922995100 | 26900 | 26900 | 26900 | 26850 | 28 |
| 675 | 20240813 | 091300 | 922242150 | 26900 | 26800 | 26900 | 26800 | 933 |
| 676 | 20240813 | 091200 | 897214650 | 26700 | 26750 | 26800 | 26700 | 1385 |
| 677 | 20240813 | 091100 | 860166750 | 26750 | 26750 | 26800 | 26750 | 290 |
| 678 | 20240813 | 091000 | 852402400 | 26800 | 26650 | 26800 | 26600 | 2102 |
| 679 | 20240813 | 090900 | 796373150 | 26600 | 26650 | 26700 | 26600 | 4701 |
| 680 | 20240813 | 090800 | 671285000 | 26700 | 26700 | 26700 | 26650 | 1442 |
| 681 | 20240813 | 090700 | 632794750 | 26700 | 26800 | 26800 | 26600 | 3707 |
| 682 | 20240813 | 090600 | 533835200 | 26800 | 26950 | 26950 | 26750 | 3364 |
| 683 | 20240813 | 090500 | 443597850 | 26950 | 27050 | 27050 | 26900 | 1945 |
| 684 | 20240813 | 090400 | 391075100 | 27050 | 27050 | 27100 | 27000 | 1430 |
| 685 | 20240813 | 090300 | 352386950 | 27050 | 27100 | 27150 | 27050 | 1741 |
| 686 | 20240813 | 090200 | 305205150 | 27150 | 27100 | 27150 | 27000 | 1959 |
| 687 | 20240813 | 090100 | 252168300 | 27100 | 26900 | 27100 | 26900 | 7131 |
| 688 | 20240813 | 090000 | 60273100 | 26900 | 27050 | 27050 | 26900 | 2211 |