34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240813 | 192800 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 7105 |
| 3 | 20240813 | 192700 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 4 | 20240813 | 192600 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 5 | 20240813 | 192500 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 6 | 20240813 | 192400 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 7 | 20240813 | 192300 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 8 | 20240813 | 192200 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 9 | 20240813 | 192100 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 10 | 20240813 | 192000 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 11 | 20240813 | 191900 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 12 | 20240813 | 191800 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 13 | 20240813 | 191700 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 14 | 20240813 | 191600 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 15 | 20240813 | 191500 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 16 | 20240813 | 191400 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 17 | 20240813 | 191300 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 18 | 20240813 | 191200 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 19 | 20240813 | 191100 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 20 | 20240813 | 191000 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 21 | 20240813 | 190900 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 22 | 20240813 | 190800 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 23 | 20240813 | 190700 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 24 | 20240813 | 190600 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 25 | 20240813 | 190500 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 26 | 20240813 | 190400 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 27 | 20240813 | 190300 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 28 | 20240813 | 190200 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 29 | 20240813 | 190100 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 30 | 20240813 | 190000 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 31 | 20240813 | 185900 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 32 | 20240813 | 185800 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 7105 |
| 33 | 20240813 | 185700 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 34 | 20240813 | 185600 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 35 | 20240813 | 185500 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 36 | 20240813 | 185400 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 37 | 20240813 | 185300 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 38 | 20240813 | 185200 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 39 | 20240813 | 185100 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 40 | 20240813 | 185000 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 41 | 20240813 | 184900 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 42 | 20240813 | 184800 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 43 | 20240813 | 184700 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 44 | 20240813 | 184600 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 45 | 20240813 | 184500 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 46 | 20240813 | 184400 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 47 | 20240813 | 184300 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 48 | 20240813 | 184200 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 49 | 20240813 | 184100 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 50 | 20240813 | 184000 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 51 | 20240813 | 183900 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 52 | 20240813 | 183800 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 53 | 20240813 | 183700 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 54 | 20240813 | 183600 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 55 | 20240813 | 183500 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 56 | 20240813 | 183400 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 57 | 20240813 | 183300 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 58 | 20240813 | 183200 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 59 | 20240813 | 183100 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 60 | 20240813 | 183000 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 61 | 20240813 | 182900 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 62 | 20240813 | 182800 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 7105 |
| 63 | 20240813 | 182700 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 64 | 20240813 | 182600 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 65 | 20240813 | 182500 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 66 | 20240813 | 182400 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 67 | 20240813 | 182300 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 68 | 20240813 | 182200 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 69 | 20240813 | 182100 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 70 | 20240813 | 182000 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 71 | 20240813 | 181900 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 72 | 20240813 | 181800 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 73 | 20240813 | 181700 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 74 | 20240813 | 181600 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 75 | 20240813 | 181500 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 76 | 20240813 | 181400 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 77 | 20240813 | 181300 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 78 | 20240813 | 181200 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 79 | 20240813 | 181100 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 80 | 20240813 | 181000 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 81 | 20240813 | 180900 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 82 | 20240813 | 180800 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 83 | 20240813 | 180700 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 84 | 20240813 | 180600 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 85 | 20240813 | 180500 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 86 | 20240813 | 180400 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 87 | 20240813 | 180300 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 88 | 20240813 | 180200 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 89 | 20240813 | 180100 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 90 | 20240813 | 180000 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 91 | 20240813 | 175900 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 92 | 20240813 | 175800 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 7105 |
| 93 | 20240813 | 175700 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 94 | 20240813 | 175600 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 95 | 20240813 | 175500 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 96 | 20240813 | 175400 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 97 | 20240813 | 175300 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 98 | 20240813 | 175200 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 99 | 20240813 | 175100 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 100 | 20240813 | 175000 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 101 | 20240813 | 174900 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 102 | 20240813 | 174800 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 103 | 20240813 | 174700 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 104 | 20240813 | 174600 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 105 | 20240813 | 174500 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 106 | 20240813 | 174400 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 107 | 20240813 | 174300 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 108 | 20240813 | 174200 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 109 | 20240813 | 174100 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 110 | 20240813 | 174000 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 111 | 20240813 | 173900 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 112 | 20240813 | 173800 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 113 | 20240813 | 173700 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 114 | 20240813 | 173600 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 115 | 20240813 | 173500 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 116 | 20240813 | 173400 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 117 | 20240813 | 173300 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 118 | 20240813 | 173200 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 119 | 20240813 | 173100 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 120 | 20240813 | 173000 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 121 | 20240813 | 172900 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 122 | 20240813 | 172800 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 7105 |
| 123 | 20240813 | 172700 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 124 | 20240813 | 172600 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 125 | 20240813 | 172500 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 126 | 20240813 | 172400 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 127 | 20240813 | 172300 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 128 | 20240813 | 172200 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 129 | 20240813 | 172100 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 130 | 20240813 | 172000 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 131 | 20240813 | 171900 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 132 | 20240813 | 171800 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 133 | 20240813 | 171700 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 134 | 20240813 | 171600 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 135 | 20240813 | 171500 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 136 | 20240813 | 171400 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 137 | 20240813 | 171300 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 138 | 20240813 | 171200 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 139 | 20240813 | 171100 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 140 | 20240813 | 171000 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 141 | 20240813 | 170900 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 142 | 20240813 | 170800 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 143 | 20240813 | 170700 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 144 | 20240813 | 170600 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 145 | 20240813 | 170500 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 146 | 20240813 | 170400 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 147 | 20240813 | 170300 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 148 | 20240813 | 170200 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 149 | 20240813 | 170100 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 150 | 20240813 | 170000 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 151 | 20240813 | 165900 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 152 | 20240813 | 165800 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 7105 |
| 153 | 20240813 | 165700 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 154 | 20240813 | 165600 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 155 | 20240813 | 165500 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 156 | 20240813 | 165400 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 157 | 20240813 | 165300 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 158 | 20240813 | 165200 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 159 | 20240813 | 165100 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 160 | 20240813 | 165000 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 161 | 20240813 | 164900 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 162 | 20240813 | 164800 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 163 | 20240813 | 164700 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 164 | 20240813 | 164600 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 165 | 20240813 | 164500 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 166 | 20240813 | 164400 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 167 | 20240813 | 164300 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 168 | 20240813 | 164200 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 169 | 20240813 | 164100 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 170 | 20240813 | 164000 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 171 | 20240813 | 163900 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 172 | 20240813 | 163800 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 173 | 20240813 | 163700 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 174 | 20240813 | 163600 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 175 | 20240813 | 163500 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 176 | 20240813 | 163400 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 177 | 20240813 | 163300 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 178 | 20240813 | 163200 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 179 | 20240813 | 163100 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 180 | 20240813 | 163000 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 181 | 20240813 | 162900 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 182 | 20240813 | 162800 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 7105 |
| 183 | 20240813 | 162700 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 184 | 20240813 | 162600 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 185 | 20240813 | 162500 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 186 | 20240813 | 162400 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 187 | 20240813 | 162300 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 188 | 20240813 | 162200 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 189 | 20240813 | 162100 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 190 | 20240813 | 162000 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 191 | 20240813 | 161900 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 192 | 20240813 | 161800 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 193 | 20240813 | 161700 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 194 | 20240813 | 161600 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 195 | 20240813 | 161500 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 196 | 20240813 | 161400 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 197 | 20240813 | 161300 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 198 | 20240813 | 161200 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 199 | 20240813 | 161100 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 200 | 20240813 | 161000 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 201 | 20240813 | 160900 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 202 | 20240813 | 160800 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 203 | 20240813 | 160700 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 204 | 20240813 | 160600 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 205 | 20240813 | 160500 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 206 | 20240813 | 160400 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 207 | 20240813 | 160300 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 208 | 20240813 | 160200 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 209 | 20240813 | 160100 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 210 | 20240813 | 160000 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 211 | 20240813 | 155900 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 212 | 20240813 | 155800 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 7105 |
| 213 | 20240813 | 155700 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 214 | 20240813 | 155600 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 215 | 20240813 | 155500 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 216 | 20240813 | 155400 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 217 | 20240813 | 155300 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 218 | 20240813 | 155200 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 219 | 20240813 | 155100 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 220 | 20240813 | 155000 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 221 | 20240813 | 154900 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 222 | 20240813 | 154800 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 223 | 20240813 | 154700 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 224 | 20240813 | 154600 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 225 | 20240813 | 154500 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 226 | 20240813 | 154400 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 227 | 20240813 | 154300 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 228 | 20240813 | 154200 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 229 | 20240813 | 154100 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 230 | 20240813 | 154000 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 231 | 20240813 | 153900 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 232 | 20240813 | 153800 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 233 | 20240813 | 153700 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 234 | 20240813 | 153600 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 235 | 20240813 | 153500 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 236 | 20240813 | 153400 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 237 | 20240813 | 153300 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 238 | 20240813 | 153200 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 239 | 20240813 | 153100 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 240 | 20240813 | 153000 | 11022850800 | 27400 | 27400 | 27400 | 27400 | 7105 |
| 241 | 20240813 | 152900 | 10828173800 | 27350 | 27350 | 27350 | 27350 | 0 |
| 242 | 20240813 | 152800 | 10828173800 | 27350 | 27350 | 27350 | 27350 | 0 |
| 243 | 20240813 | 152700 | 10828173800 | 27350 | 27350 | 27350 | 27350 | 0 |
| 244 | 20240813 | 152600 | 10828173800 | 27350 | 27350 | 27350 | 27350 | 0 |
| 245 | 20240813 | 152500 | 10828173800 | 27350 | 27350 | 27350 | 27350 | 0 |
| 246 | 20240813 | 152400 | 10828173800 | 27350 | 27350 | 27350 | 27350 | 0 |
| 247 | 20240813 | 152300 | 10828173800 | 27350 | 27350 | 27350 | 27350 | 0 |
| 248 | 20240813 | 152200 | 10828173800 | 27350 | 27350 | 27350 | 27350 | 0 |
| 249 | 20240813 | 152100 | 10828173800 | 27350 | 27350 | 27350 | 27350 | 0 |
| 250 | 20240813 | 152000 | 10828173800 | 27350 | 27350 | 27350 | 27350 | 0 |
| 251 | 20240813 | 151900 | 10828173800 | 27350 | 27300 | 27350 | 27300 | 2383 |
| 252 | 20240813 | 151800 | 10763066300 | 27300 | 27400 | 27400 | 27300 | 942 |
| 253 | 20240813 | 151700 | 10737313000 | 27350 | 27350 | 27400 | 27350 | 2924 |
| 254 | 20240813 | 151600 | 10657328600 | 27350 | 27400 | 27400 | 27350 | 1015 |
| 255 | 20240813 | 151500 | 10629550800 | 27400 | 27400 | 27400 | 27350 | 1988 |
| 256 | 20240813 | 151400 | 10575112650 | 27400 | 27400 | 27400 | 27350 | 145 |
| 257 | 20240813 | 151300 | 10571142700 | 27350 | 27400 | 27400 | 27300 | 1468 |
| 258 | 20240813 | 151200 | 10531012800 | 27350 | 27550 | 27550 | 27350 | 4329 |
| 259 | 20240813 | 151100 | 10412204500 | 27550 | 27550 | 27550 | 27550 | 1507 |
| 260 | 20240813 | 151000 | 10370686650 | 27550 | 27550 | 27600 | 27550 | 1132 |
| 261 | 20240813 | 150900 | 10339485200 | 27550 | 27550 | 27550 | 27500 | 3519 |
| 262 | 20240813 | 150800 | 10242580800 | 27500 | 27500 | 27550 | 27500 | 1767 |
| 263 | 20240813 | 150700 | 10193973450 | 27500 | 27650 | 27650 | 27450 | 2967 |
| 264 | 20240813 | 150600 | 10112254400 | 27650 | 27700 | 27700 | 27600 | 1630 |
| 265 | 20240813 | 150500 | 10067199900 | 27700 | 27600 | 27700 | 27550 | 3722 |
| 266 | 20240813 | 150400 | 9964341100 | 27550 | 27600 | 27600 | 27450 | 3536 |
| 267 | 20240813 | 150300 | 9866896800 | 27650 | 27600 | 27700 | 27550 | 5734 |
| 268 | 20240813 | 150200 | 9708488900 | 27600 | 27500 | 27700 | 27500 | 15949 |
| 269 | 20240813 | 150100 | 9267868400 | 27500 | 27350 | 27500 | 27350 | 11375 |
| 270 | 20240813 | 150000 | 8955491750 | 27350 | 27200 | 27350 | 27150 | 6011 |
| 271 | 20240813 | 145900 | 8791462050 | 27200 | 27200 | 27250 | 27200 | 345 |
| 272 | 20240813 | 145800 | 8782072550 | 27250 | 27200 | 27250 | 27100 | 702 |
| 273 | 20240813 | 145700 | 8762990850 | 27100 | 27150 | 27200 | 27100 | 2786 |
| 274 | 20240813 | 145600 | 8687244800 | 27150 | 27100 | 27150 | 27100 | 356 |
| 275 | 20240813 | 145500 | 8677597150 | 27100 | 27150 | 27150 | 27100 | 906 |
| 276 | 20240813 | 145400 | 8653039250 | 27100 | 27150 | 27150 | 27100 | 987 |
| 277 | 20240813 | 145300 | 8626291450 | 27100 | 27100 | 27100 | 27100 | 295 |
| 278 | 20240813 | 145200 | 8618296950 | 27150 | 27100 | 27150 | 27050 | 642 |
| 279 | 20240813 | 145100 | 8600911450 | 27100 | 27050 | 27150 | 27050 | 1570 |
| 280 | 20240813 | 145000 | 8558388700 | 27050 | 27050 | 27100 | 27000 | 659 |
| 281 | 20240813 | 144900 | 8540565450 | 27100 | 27100 | 27100 | 27050 | 1538 |
| 282 | 20240813 | 144800 | 8498886350 | 27150 | 27150 | 27150 | 27100 | 393 |
| 283 | 20240813 | 144700 | 8488233050 | 27150 | 27150 | 27300 | 27100 | 1301 |
| 284 | 20240813 | 144600 | 8452895100 | 27100 | 27200 | 27200 | 27100 | 486 |
| 285 | 20240813 | 144500 | 8439706050 | 27200 | 27150 | 27200 | 27150 | 394 |
| 286 | 20240813 | 144400 | 8428994750 | 27200 | 27150 | 27200 | 27050 | 3518 |
| 287 | 20240813 | 144300 | 8333586600 | 27200 | 27250 | 27300 | 27200 | 2314 |
| 288 | 20240813 | 144200 | 8270554200 | 27300 | 27400 | 27450 | 27250 | 3729 |
| 289 | 20240813 | 144100 | 8168601350 | 27400 | 27400 | 27400 | 27300 | 3515 |
| 290 | 20240813 | 144000 | 8072393550 | 27400 | 27350 | 27400 | 27350 | 1646 |
| 291 | 20240813 | 143900 | 8027351450 | 27350 | 27350 | 27400 | 27300 | 2569 |
| 292 | 20240813 | 143800 | 7957080100 | 27400 | 27450 | 27450 | 27350 | 1707 |
| 293 | 20240813 | 143700 | 7910337800 | 27450 | 27400 | 27450 | 27350 | 7595 |
| 294 | 20240813 | 143600 | 7701976500 | 27450 | 27350 | 27450 | 27300 | 8505 |
| 295 | 20240813 | 143500 | 7469046800 | 27350 | 27300 | 27400 | 27250 | 6952 |
| 296 | 20240813 | 143400 | 7278995650 | 27250 | 27150 | 27300 | 27150 | 2995 |
| 297 | 20240813 | 143300 | 7197439250 | 27150 | 27200 | 27200 | 27150 | 959 |
| 298 | 20240813 | 143200 | 7171383600 | 27200 | 27200 | 27200 | 27150 | 1959 |
| 299 | 20240813 | 143100 | 7118098950 | 27200 | 27100 | 27200 | 27100 | 854 |
| 300 | 20240813 | 143000 | 7094917650 | 27100 | 27100 | 27150 | 27050 | 1417 |
| 301 | 20240813 | 142900 | 7056528450 | 27100 | 27150 | 27200 | 27100 | 969 |
| 302 | 20240813 | 142800 | 7030229500 | 27150 | 27100 | 27200 | 27100 | 441 |
| 303 | 20240813 | 142700 | 7018245600 | 27100 | 27150 | 27200 | 27100 | 2020 |
| 304 | 20240813 | 142600 | 6963372050 | 27150 | 27150 | 27150 | 27100 | 2278 |
| 305 | 20240813 | 142500 | 6901527800 | 27150 | 27050 | 27150 | 27000 | 1610 |
| 306 | 20240813 | 142400 | 6857898150 | 27050 | 27000 | 27050 | 27000 | 451 |
| 307 | 20240813 | 142300 | 6845709750 | 27000 | 27000 | 27000 | 27000 | 356 |
| 308 | 20240813 | 142200 | 6836097750 | 27000 | 27050 | 27100 | 27000 | 1390 |
| 309 | 20240813 | 142100 | 6798508400 | 27050 | 27000 | 27050 | 26950 | 1987 |
| 310 | 20240813 | 142000 | 6744859350 | 27000 | 27050 | 27150 | 27000 | 7664 |
| 311 | 20240813 | 141900 | 6537610700 | 27050 | 26950 | 27100 | 26950 | 5860 |
| 312 | 20240813 | 141800 | 6379180300 | 26900 | 26950 | 26950 | 26900 | 1234 |
| 313 | 20240813 | 141700 | 6345924100 | 26950 | 26900 | 26950 | 26900 | 1965 |
| 314 | 20240813 | 141600 | 6292979050 | 26900 | 26850 | 26900 | 26850 | 1471 |
| 315 | 20240813 | 141500 | 6253423800 | 26850 | 26850 | 26850 | 26850 | 763 |
| 316 | 20240813 | 141400 | 6232937250 | 26900 | 26900 | 26900 | 26900 | 112 |
| 317 | 20240813 | 141300 | 6229924450 | 26850 | 26800 | 26850 | 26800 | 1936 |
| 318 | 20240813 | 141200 | 6177948450 | 26800 | 26750 | 26800 | 26750 | 121 |
| 319 | 20240813 | 141100 | 6174710350 | 26750 | 26750 | 26750 | 26750 | 242 |
| 320 | 20240813 | 141000 | 6168236850 | 26800 | 26800 | 26800 | 26800 | 305 |
| 321 | 20240813 | 140900 | 6160062850 | 26800 | 26800 | 26800 | 26800 | 155 |
| 322 | 20240813 | 140800 | 6155908850 | 26800 | 26800 | 26800 | 26800 | 76 |
| 323 | 20240813 | 140700 | 6153872050 | 26800 | 26750 | 26800 | 26750 | 161 |
| 324 | 20240813 | 140600 | 6149560250 | 26750 | 26750 | 26750 | 26750 | 79 |
| 325 | 20240813 | 140500 | 6147447000 | 26700 | 26700 | 26700 | 26700 | 1000 |
| 326 | 20240813 | 140400 | 6120747000 | 26700 | 26700 | 26700 | 26700 | 269 |
| 327 | 20240813 | 140300 | 6113564700 | 26700 | 26700 | 26700 | 26700 | 870 |
| 328 | 20240813 | 140200 | 6090335700 | 26700 | 26700 | 26700 | 26650 | 285 |
| 329 | 20240813 | 140100 | 6082732800 | 26650 | 26650 | 26650 | 26600 | 110 |
| 330 | 20240813 | 140000 | 6079803300 | 26600 | 26600 | 26650 | 26600 | 430 |
| 331 | 20240813 | 135900 | 6068363350 | 26600 | 26700 | 26700 | 26600 | 1594 |
| 332 | 20240813 | 135800 | 6025864100 | 26700 | 26700 | 26700 | 26650 | 545 |
| 333 | 20240813 | 135700 | 6011322050 | 26750 | 26750 | 26750 | 26750 | 175 |
| 334 | 20240813 | 135600 | 6006640800 | 26750 | 26750 | 26750 | 26750 | 107 |
| 335 | 20240813 | 135500 | 6003778550 | 26750 | 26750 | 26750 | 26750 | 83 |
| 336 | 20240813 | 135400 | 6001558300 | 26750 | 26750 | 26750 | 26700 | 722 |
| 337 | 20240813 | 135300 | 5982265300 | 26700 | 26750 | 26750 | 26700 | 812 |
| 338 | 20240813 | 135200 | 5960545300 | 26750 | 26700 | 26750 | 26700 | 201 |
| 339 | 20240813 | 135100 | 5955173600 | 26800 | 26800 | 26800 | 26800 | 11 |
| 340 | 20240813 | 135000 | 5954878800 | 26800 | 26700 | 26800 | 26700 | 372 |
| 341 | 20240813 | 134900 | 5944946000 | 26700 | 26750 | 26750 | 26700 | 1086 |
| 342 | 20240813 | 134800 | 5915916850 | 26800 | 26750 | 26800 | 26750 | 36 |
| 343 | 20240813 | 134700 | 5914952300 | 26750 | 26800 | 26900 | 26750 | 820 |
| 344 | 20240813 | 134600 | 5892989300 | 26900 | 26900 | 26900 | 26800 | 1149 |
| 345 | 20240813 | 134500 | 5862123750 | 26900 | 26850 | 26900 | 26850 | 1701 |
| 346 | 20240813 | 134400 | 5816398250 | 26800 | 26750 | 26800 | 26700 | 8736 |
| 347 | 20240813 | 134300 | 5582692250 | 26700 | 26600 | 26700 | 26600 | 2197 |
| 348 | 20240813 | 134200 | 5524146400 | 26600 | 26600 | 26600 | 26600 | 502 |
| 349 | 20240813 | 134100 | 5510793200 | 26600 | 26600 | 26600 | 26600 | 178 |
| 350 | 20240813 | 134000 | 5506058400 | 26600 | 26600 | 26600 | 26600 | 176 |
| 351 | 20240813 | 133900 | 5501376800 | 26600 | 26650 | 26650 | 26600 | 329 |
| 352 | 20240813 | 133800 | 5492622550 | 26650 | 26700 | 26700 | 26650 | 1073 |
| 353 | 20240813 | 133700 | 5464025700 | 26700 | 26700 | 26700 | 26650 | 62 |
| 354 | 20240813 | 133600 | 5462372800 | 26700 | 26700 | 26700 | 26600 | 691 |
| 355 | 20240813 | 133500 | 5443946050 | 26750 | 26700 | 26750 | 26700 | 435 |
| 356 | 20240813 | 133400 | 5432330550 | 26750 | 26800 | 26800 | 26700 | 147 |
| 357 | 20240813 | 133300 | 5428398450 | 26800 | 26850 | 26850 | 26800 | 308 |
| 358 | 20240813 | 133200 | 5420138350 | 26700 | 26800 | 26900 | 26700 | 443 |
| 359 | 20240813 | 133100 | 5408270500 | 26850 | 26850 | 26900 | 26800 | 7288 |
| 360 | 20240813 | 133000 | 5212576900 | 26850 | 26800 | 26850 | 26800 | 1416 |
| 361 | 20240813 | 132900 | 5174602800 | 26800 | 26850 | 26850 | 26800 | 210 |
| 362 | 20240813 | 132800 | 5168973050 | 26800 | 26750 | 26850 | 26750 | 1585 |
| 363 | 20240813 | 132700 | 5126451950 | 26700 | 26850 | 26900 | 26550 | 3525 |
| 364 | 20240813 | 132600 | 5032190400 | 26800 | 26750 | 26900 | 26750 | 2493 |
| 365 | 20240813 | 132500 | 4965268200 | 26750 | 26650 | 26750 | 26650 | 4080 |
| 366 | 20240813 | 132400 | 4856333350 | 26600 | 26600 | 26650 | 26600 | 1053 |
| 367 | 20240813 | 132300 | 4828301600 | 26600 | 26600 | 26600 | 26600 | 1654 |
| 368 | 20240813 | 132200 | 4784305200 | 26650 | 26550 | 26650 | 26500 | 1575 |
| 369 | 20240813 | 132100 | 4742443350 | 26500 | 26500 | 26550 | 26500 | 573 |
| 370 | 20240813 | 132000 | 4727249550 | 26500 | 26500 | 26500 | 26450 | 627 |
| 371 | 20240813 | 131900 | 4710663100 | 26500 | 26450 | 26500 | 26450 | 368 |
| 372 | 20240813 | 131800 | 4700929300 | 26450 | 26500 | 26500 | 26450 | 960 |
| 373 | 20240813 | 131700 | 4675530950 | 26500 | 26500 | 26500 | 26500 | 1279 |
| 374 | 20240813 | 131600 | 4641637450 | 26500 | 26500 | 26500 | 26500 | 220 |
| 375 | 20240813 | 131500 | 4635807450 | 26450 | 26400 | 26450 | 26400 | 1757 |
| 376 | 20240813 | 131400 | 4589397400 | 26400 | 26400 | 26400 | 26350 | 52 |
| 377 | 20240813 | 131300 | 4588025150 | 26400 | 26300 | 26400 | 26300 | 590 |
| 378 | 20240813 | 131200 | 4572482200 | 26300 | 26300 | 26300 | 26300 | 138 |
| 379 | 20240813 | 131100 | 4568852800 | 26300 | 26300 | 26300 | 26300 | 80 |
| 380 | 20240813 | 131000 | 4566748800 | 26300 | 26300 | 26300 | 26300 | 222 |
| 381 | 20240813 | 130900 | 4560910200 | 26350 | 26300 | 26350 | 26300 | 47 |
| 382 | 20240813 | 130800 | 4559671850 | 26300 | 26250 | 26300 | 26250 | 2608 |
| 383 | 20240813 | 130700 | 4491106450 | 26250 | 26250 | 26250 | 26250 | 500 |
| 384 | 20240813 | 130600 | 4477981450 | 26250 | 26250 | 26250 | 26250 | 112 |
| 385 | 20240813 | 130500 | 4475041450 | 26250 | 26300 | 26300 | 26250 | 396 |
| 386 | 20240813 | 130400 | 4464630150 | 26300 | 26300 | 26300 | 26300 | 1 |
| 387 | 20240813 | 130300 | 4464603850 | 26300 | 26250 | 26300 | 26250 | 419 |
| 388 | 20240813 | 130200 | 4453604950 | 26250 | 26200 | 26250 | 26200 | 266 |
| 389 | 20240813 | 130100 | 4446627450 | 26200 | 26250 | 26250 | 26200 | 147 |
| 390 | 20240813 | 130000 | 4442775200 | 26250 | 26250 | 26250 | 26250 | 87 |
| 391 | 20240813 | 125900 | 4440491450 | 26200 | 26200 | 26200 | 26200 | 10 |
| 392 | 20240813 | 125800 | 4440229450 | 26250 | 26250 | 26250 | 26250 | 21 |
| 393 | 20240813 | 125700 | 4439678200 | 26250 | 26250 | 26250 | 26250 | 380 |
| 394 | 20240813 | 125600 | 4429703200 | 26250 | 26250 | 26250 | 26250 | 770 |
| 395 | 20240813 | 125500 | 4409490700 | 26300 | 26300 | 26300 | 26300 | 25 |
| 396 | 20240813 | 125400 | 4408833200 | 26300 | 26250 | 26300 | 26250 | 591 |
| 397 | 20240813 | 125300 | 4393318900 | 26250 | 26300 | 26300 | 26250 | 19 |
| 398 | 20240813 | 125200 | 4392819950 | 26300 | 26300 | 26300 | 26250 | 152 |
| 399 | 20240813 | 125100 | 4388829850 | 26300 | 26300 | 26300 | 26300 | 66 |
| 400 | 20240813 | 125000 | 4387094050 | 26300 | 26300 | 26300 | 26250 | 85 |
| 401 | 20240813 | 124900 | 4384858600 | 26250 | 26300 | 26300 | 26250 | 155 |
| 402 | 20240813 | 124800 | 4380782350 | 26300 | 26250 | 26300 | 26250 | 60 |
| 403 | 20240813 | 124700 | 4379206150 | 26300 | 26300 | 26300 | 26250 | 50 |
| 404 | 20240813 | 124600 | 4377893400 | 26250 | 26300 | 26300 | 26250 | 186 |
| 405 | 20240813 | 124500 | 4373009600 | 26250 | 26300 | 26300 | 26250 | 72 |
| 406 | 20240813 | 124400 | 4371119500 | 26250 | 26250 | 26250 | 26250 | 5 |
| 407 | 20240813 | 124300 | 4370988250 | 26250 | 26250 | 26250 | 26250 | 357 |
| 408 | 20240813 | 124200 | 4361617000 | 26250 | 26250 | 26250 | 26250 | 6 |
| 409 | 20240813 | 124100 | 4361459500 | 26250 | 26250 | 26250 | 26250 | 0 |
| 410 | 20240813 | 124000 | 4361459500 | 26250 | 26250 | 26250 | 26250 | 8 |
| 411 | 20240813 | 123900 | 4361249500 | 26250 | 26250 | 26250 | 26250 | 140 |
| 412 | 20240813 | 123800 | 4357574500 | 26250 | 26300 | 26300 | 26250 | 281 |
| 413 | 20240813 | 123700 | 4350186700 | 26250 | 26300 | 26300 | 26250 | 85 |
| 414 | 20240813 | 123600 | 4347954450 | 26250 | 26250 | 26250 | 26250 | 50 |
| 415 | 20240813 | 123500 | 4346641950 | 26250 | 26250 | 26250 | 26250 | 101 |
| 416 | 20240813 | 123400 | 4343990700 | 26250 | 26250 | 26250 | 26250 | 25 |
| 417 | 20240813 | 123300 | 4343334450 | 26250 | 26250 | 26250 | 26250 | 107 |
| 418 | 20240813 | 123200 | 4340525700 | 26300 | 26300 | 26300 | 26300 | 9 |
| 419 | 20240813 | 123100 | 4340289000 | 26300 | 26300 | 26300 | 26300 | 15 |
| 420 | 20240813 | 123000 | 4339894500 | 26300 | 26300 | 26300 | 26300 | 81 |
| 421 | 20240813 | 122900 | 4337764200 | 26300 | 26300 | 26300 | 26250 | 1363 |
| 422 | 20240813 | 122800 | 4301976700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 423 | 20240813 | 122700 | 4301976700 | 26300 | 26300 | 26300 | 26300 | 20 |
| 424 | 20240813 | 122600 | 4301450700 | 26250 | 26250 | 26250 | 26250 | 46 |
| 425 | 20240813 | 122500 | 4300243200 | 26300 | 26300 | 26300 | 26300 | 202 |
| 426 | 20240813 | 122400 | 4294930600 | 26300 | 26300 | 26300 | 26300 | 129 |
| 427 | 20240813 | 122300 | 4291537900 | 26300 | 26300 | 26300 | 26300 | 65 |
| 428 | 20240813 | 122200 | 4289828400 | 26250 | 26250 | 26250 | 26250 | 9 |
| 429 | 20240813 | 122100 | 4289592150 | 26300 | 26300 | 26300 | 26300 | 17 |
| 430 | 20240813 | 122000 | 4289145050 | 26300 | 26250 | 26300 | 26250 | 175 |
| 431 | 20240813 | 121900 | 4284551100 | 26300 | 26300 | 26300 | 26300 | 3 |
| 432 | 20240813 | 121800 | 4284472200 | 26300 | 26300 | 26300 | 26300 | 105 |
| 433 | 20240813 | 121700 | 4281710700 | 26300 | 26250 | 26300 | 26250 | 51 |
| 434 | 20240813 | 121600 | 4280371900 | 26250 | 26250 | 26250 | 26250 | 100 |
| 435 | 20240813 | 121500 | 4277746900 | 26300 | 26300 | 26300 | 26300 | 7 |
| 436 | 20240813 | 121400 | 4277562800 | 26300 | 26300 | 26300 | 26300 | 52 |
| 437 | 20240813 | 121300 | 4276195200 | 26300 | 26300 | 26300 | 26300 | 58 |
| 438 | 20240813 | 121200 | 4274669800 | 26300 | 26300 | 26300 | 26300 | 4 |
| 439 | 20240813 | 121100 | 4274564600 | 26300 | 26350 | 26350 | 26300 | 883 |
| 440 | 20240813 | 121000 | 4251336700 | 26350 | 26350 | 26350 | 26350 | 9 |
| 441 | 20240813 | 120900 | 4251099550 | 26350 | 26350 | 26350 | 26350 | 17 |
| 442 | 20240813 | 120800 | 4250651600 | 26350 | 26300 | 26350 | 26300 | 9 |
| 443 | 20240813 | 120700 | 4250414750 | 26300 | 26300 | 26350 | 26300 | 226 |
| 444 | 20240813 | 120600 | 4244470900 | 26350 | 26350 | 26350 | 26350 | 0 |
| 445 | 20240813 | 120500 | 4244470900 | 26350 | 26350 | 26350 | 26350 | 0 |
| 446 | 20240813 | 120400 | 4244470900 | 26350 | 26300 | 26350 | 26300 | 505 |
| 447 | 20240813 | 120300 | 4231189150 | 26350 | 26350 | 26350 | 26350 | 54 |
| 448 | 20240813 | 120200 | 4229766250 | 26350 | 26350 | 26350 | 26350 | 3 |
| 449 | 20240813 | 120100 | 4229687200 | 26350 | 26300 | 26350 | 26300 | 174 |
| 450 | 20240813 | 120000 | 4225110000 | 26300 | 26300 | 26300 | 26300 | 356 |
| 451 | 20240813 | 115900 | 4215747200 | 26250 | 26250 | 26250 | 26250 | 94 |
| 452 | 20240813 | 115800 | 4213279700 | 26300 | 26250 | 26300 | 26250 | 391 |
| 453 | 20240813 | 115700 | 4203012300 | 26250 | 26250 | 26250 | 26250 | 102 |
| 454 | 20240813 | 115600 | 4200334800 | 26300 | 26250 | 26300 | 26250 | 455 |
| 455 | 20240813 | 115500 | 4188388300 | 26250 | 26250 | 26250 | 26250 | 114 |
| 456 | 20240813 | 115400 | 4185395800 | 26250 | 26300 | 26300 | 26250 | 175 |
| 457 | 20240813 | 115300 | 4180793400 | 26300 | 26350 | 26350 | 26300 | 254 |
| 458 | 20240813 | 115200 | 4174112750 | 26350 | 26350 | 26350 | 26350 | 12 |
| 459 | 20240813 | 115100 | 4173796550 | 26350 | 26300 | 26350 | 26300 | 310 |
| 460 | 20240813 | 115000 | 4165643500 | 26300 | 26350 | 26350 | 26300 | 82 |
| 461 | 20240813 | 114900 | 4163482850 | 26350 | 26300 | 26350 | 26300 | 563 |
| 462 | 20240813 | 114800 | 4148675450 | 26400 | 26400 | 26400 | 26400 | 123 |
| 463 | 20240813 | 114700 | 4145428250 | 26400 | 26400 | 26400 | 26400 | 30 |
| 464 | 20240813 | 114600 | 4144636250 | 26350 | 26350 | 26350 | 26350 | 330 |
| 465 | 20240813 | 114500 | 4135940750 | 26300 | 26350 | 26350 | 26300 | 990 |
| 466 | 20240813 | 114400 | 4109896250 | 26300 | 26300 | 26300 | 26300 | 198 |
| 467 | 20240813 | 114300 | 4104688850 | 26300 | 26300 | 26300 | 26300 | 203 |
| 468 | 20240813 | 114200 | 4099349950 | 26300 | 26300 | 26300 | 26300 | 137 |
| 469 | 20240813 | 114100 | 4095746850 | 26300 | 26300 | 26300 | 26300 | 481 |
| 470 | 20240813 | 114000 | 4083096550 | 26300 | 26300 | 26300 | 26300 | 208 |
| 471 | 20240813 | 113900 | 4077626150 | 26300 | 26300 | 26300 | 26300 | 6 |
| 472 | 20240813 | 113800 | 4077468350 | 26300 | 26250 | 26300 | 26250 | 13 |
| 473 | 20240813 | 113700 | 4077126600 | 26250 | 26250 | 26250 | 26250 | 4 |
| 474 | 20240813 | 113600 | 4077021600 | 26200 | 26200 | 26200 | 26200 | 279 |
| 475 | 20240813 | 113500 | 4069711800 | 26150 | 26200 | 26200 | 26150 | 1459 |
| 476 | 20240813 | 113400 | 4031543850 | 26200 | 26200 | 26200 | 26200 | 220 |
| 477 | 20240813 | 113300 | 4025779850 | 26200 | 26250 | 26250 | 26200 | 405 |
| 478 | 20240813 | 113200 | 4015158100 | 26200 | 26200 | 26200 | 26200 | 150 |
| 479 | 20240813 | 113100 | 4011228100 | 26200 | 26200 | 26200 | 26200 | 394 |
| 480 | 20240813 | 113000 | 4000905300 | 26200 | 26200 | 26200 | 26150 | 1807 |
| 481 | 20240813 | 112900 | 3953562650 | 26200 | 26200 | 26200 | 26150 | 415 |
| 482 | 20240813 | 112800 | 3942691700 | 26200 | 26200 | 26200 | 26150 | 492 |
| 483 | 20240813 | 112700 | 3929823850 | 26200 | 26200 | 26200 | 26200 | 88 |
| 484 | 20240813 | 112600 | 3927518250 | 26200 | 26250 | 26250 | 26200 | 4470 |
| 485 | 20240813 | 112500 | 3810391100 | 26200 | 26250 | 26250 | 26200 | 308 |
| 486 | 20240813 | 112400 | 3802306750 | 26250 | 26250 | 26300 | 26250 | 56 |
| 487 | 20240813 | 112300 | 3800834800 | 26250 | 26250 | 26250 | 26250 | 304 |
| 488 | 20240813 | 112200 | 3792854800 | 26200 | 26250 | 26250 | 26200 | 806 |
| 489 | 20240813 | 112100 | 3771697950 | 26250 | 26250 | 26250 | 26200 | 1696 |
| 490 | 20240813 | 112000 | 3727192950 | 26250 | 26300 | 26300 | 26250 | 213 |
| 491 | 20240813 | 111900 | 3721597250 | 26300 | 26300 | 26300 | 26300 | 397 |
| 492 | 20240813 | 111800 | 3711156150 | 26300 | 26250 | 26300 | 26250 | 225 |
| 493 | 20240813 | 111700 | 3705247900 | 26250 | 26300 | 26300 | 26250 | 4889 |
| 494 | 20240813 | 111600 | 3576735250 | 26300 | 26350 | 26350 | 26300 | 193 |
| 495 | 20240813 | 111500 | 3571654700 | 26350 | 26350 | 26350 | 26350 | 107 |
| 496 | 20240813 | 111400 | 3568835250 | 26400 | 26400 | 26400 | 26350 | 469 |
| 497 | 20240813 | 111300 | 3556475800 | 26400 | 26350 | 26400 | 26350 | 267 |
| 498 | 20240813 | 111200 | 3549439400 | 26350 | 26350 | 26350 | 26350 | 247 |
| 499 | 20240813 | 111100 | 3542930950 | 26350 | 26350 | 26350 | 26350 | 210 |
| 500 | 20240813 | 111000 | 3537397450 | 26400 | 26350 | 26400 | 26350 | 386 |
| 501 | 20240813 | 110900 | 3527221300 | 26350 | 26350 | 26400 | 26350 | 319 |
| 502 | 20240813 | 110800 | 3518815400 | 26350 | 26350 | 26350 | 26350 | 1861 |
| 503 | 20240813 | 110700 | 3469778050 | 26350 | 26400 | 26400 | 26350 | 51 |
| 504 | 20240813 | 110600 | 3468431950 | 26350 | 26350 | 26350 | 26350 | 40 |
| 505 | 20240813 | 110500 | 3467377950 | 26400 | 26350 | 26400 | 26350 | 200 |
| 506 | 20240813 | 110400 | 3462102950 | 26350 | 26400 | 26400 | 26350 | 289 |
| 507 | 20240813 | 110300 | 3454482550 | 26400 | 26400 | 26400 | 26400 | 1713 |
| 508 | 20240813 | 110200 | 3409259350 | 26400 | 26450 | 26450 | 26400 | 55 |
| 509 | 20240813 | 110100 | 3407806350 | 26400 | 26400 | 26450 | 26400 | 318 |
| 510 | 20240813 | 110000 | 3399401150 | 26400 | 26450 | 26450 | 26400 | 141 |
| 511 | 20240813 | 105900 | 3395676700 | 26450 | 26450 | 26450 | 26450 | 1 |
| 512 | 20240813 | 105800 | 3395650250 | 26450 | 26450 | 26450 | 26450 | 160 |
| 513 | 20240813 | 105700 | 3391418250 | 26400 | 26450 | 26450 | 26400 | 60 |
| 514 | 20240813 | 105600 | 3389833750 | 26400 | 26450 | 26450 | 26400 | 34 |
| 515 | 20240813 | 105500 | 3388935950 | 26400 | 26400 | 26450 | 26400 | 1477 |
| 516 | 20240813 | 105400 | 3349899700 | 26400 | 26350 | 26400 | 26350 | 614 |
| 517 | 20240813 | 105300 | 3333694250 | 26400 | 26400 | 26400 | 26400 | 23 |
| 518 | 20240813 | 105200 | 3333087050 | 26400 | 26350 | 26400 | 26350 | 104 |
| 519 | 20240813 | 105100 | 3330346450 | 26300 | 26350 | 26350 | 26300 | 803 |
| 520 | 20240813 | 105000 | 3309194800 | 26350 | 26350 | 26350 | 26350 | 126 |
| 521 | 20240813 | 104900 | 3305874700 | 26400 | 26400 | 26400 | 26400 | 117 |
| 522 | 20240813 | 104800 | 3302785900 | 26400 | 26400 | 26400 | 26400 | 664 |
| 523 | 20240813 | 104700 | 3285256300 | 26400 | 26400 | 26400 | 26400 | 230 |
| 524 | 20240813 | 104600 | 3279184300 | 26350 | 26350 | 26350 | 26350 | 180 |
| 525 | 20240813 | 104500 | 3274441300 | 26350 | 26350 | 26350 | 26350 | 293 |
| 526 | 20240813 | 104400 | 3266720750 | 26350 | 26400 | 26400 | 26350 | 51 |
| 527 | 20240813 | 104300 | 3265374550 | 26400 | 26400 | 26450 | 26400 | 1028 |
| 528 | 20240813 | 104200 | 3238233050 | 26400 | 26450 | 26450 | 26400 | 74 |
| 529 | 20240813 | 104100 | 3236276250 | 26450 | 26450 | 26450 | 26450 | 153 |
| 530 | 20240813 | 104000 | 3232229400 | 26500 | 26500 | 26500 | 26500 | 453 |
| 531 | 20240813 | 103900 | 3220224900 | 26500 | 26500 | 26500 | 26500 | 21 |
| 532 | 20240813 | 103800 | 3219668400 | 26400 | 26400 | 26400 | 26400 | 370 |
| 533 | 20240813 | 103700 | 3209900400 | 26400 | 26400 | 26400 | 26400 | 295 |
| 534 | 20240813 | 103600 | 3202112400 | 26400 | 26450 | 26450 | 26400 | 9 |
| 535 | 20240813 | 103500 | 3201874550 | 26450 | 26400 | 26450 | 26350 | 638 |
| 536 | 20240813 | 103400 | 3185024450 | 26400 | 26400 | 26400 | 26400 | 2 |
| 537 | 20240813 | 103300 | 3184971650 | 26400 | 26400 | 26400 | 26400 | 0 |
| 538 | 20240813 | 103200 | 3184971650 | 26400 | 26400 | 26400 | 26400 | 308 |
| 539 | 20240813 | 103100 | 3176840450 | 26400 | 26400 | 26400 | 26400 | 252 |
| 540 | 20240813 | 103000 | 3170187650 | 26400 | 26400 | 26400 | 26400 | 83 |
| 541 | 20240813 | 102900 | 3167996450 | 26400 | 26400 | 26450 | 26400 | 7 |
| 542 | 20240813 | 102800 | 3167811600 | 26400 | 26450 | 26450 | 26400 | 279 |
| 543 | 20240813 | 102700 | 3160439050 | 26450 | 26400 | 26450 | 26400 | 159 |
| 544 | 20240813 | 102600 | 3156233550 | 26400 | 26300 | 26400 | 26300 | 1603 |
| 545 | 20240813 | 102500 | 3114028850 | 26300 | 26300 | 26300 | 26300 | 409 |
| 546 | 20240813 | 102400 | 3103272150 | 26300 | 26300 | 26300 | 26300 | 30 |
| 547 | 20240813 | 102300 | 3102483150 | 26350 | 26350 | 26350 | 26350 | 14 |
| 548 | 20240813 | 102200 | 3102114250 | 26400 | 26350 | 26400 | 26350 | 301 |
| 549 | 20240813 | 102100 | 3094181650 | 26400 | 26400 | 26400 | 26400 | 61 |
| 550 | 20240813 | 102000 | 3092571250 | 26400 | 26350 | 26400 | 26350 | 149 |
| 551 | 20240813 | 101900 | 3088645050 | 26350 | 26350 | 26350 | 26350 | 490 |
| 552 | 20240813 | 101800 | 3075733550 | 26350 | 26350 | 26350 | 26350 | 130 |
| 553 | 20240813 | 101700 | 3072308050 | 26350 | 26350 | 26350 | 26300 | 85 |
| 554 | 20240813 | 101600 | 3070069500 | 26300 | 26350 | 26350 | 26300 | 285 |
| 555 | 20240813 | 101500 | 3062566400 | 26300 | 26300 | 26300 | 26300 | 101 |
| 556 | 20240813 | 101400 | 3059910100 | 26300 | 26200 | 26300 | 26200 | 354 |
| 557 | 20240813 | 101300 | 3050629900 | 26200 | 26250 | 26250 | 26200 | 118 |
| 558 | 20240813 | 101200 | 3047537700 | 26250 | 26250 | 26250 | 26200 | 1109 |
| 559 | 20240813 | 101100 | 3018467150 | 26200 | 26200 | 26250 | 26200 | 992 |
| 560 | 20240813 | 101000 | 2992472750 | 26200 | 26400 | 26400 | 26200 | 13685 |
| 561 | 20240813 | 100900 | 2632249300 | 26350 | 26400 | 26400 | 26350 | 309 |
| 562 | 20240813 | 100800 | 2624106050 | 26400 | 26400 | 26400 | 26400 | 136 |
| 563 | 20240813 | 100700 | 2620515650 | 26400 | 26400 | 26400 | 26400 | 5561 |
| 564 | 20240813 | 100600 | 2473705250 | 26500 | 26450 | 26500 | 26450 | 1221 |
| 565 | 20240813 | 100500 | 2441408300 | 26500 | 26450 | 26550 | 26450 | 1200 |
| 566 | 20240813 | 100400 | 2409562000 | 26550 | 26550 | 26550 | 26450 | 25 |
| 567 | 20240813 | 100300 | 2408898750 | 26450 | 26450 | 26550 | 26450 | 905 |
| 568 | 20240813 | 100200 | 2384960500 | 26450 | 26500 | 26550 | 26450 | 121 |
| 569 | 20240813 | 100100 | 2381754150 | 26500 | 26500 | 26500 | 26500 | 11 |
| 570 | 20240813 | 100000 | 2381462650 | 26550 | 26500 | 26550 | 26500 | 564 |
| 571 | 20240813 | 095900 | 2366516300 | 26500 | 26500 | 26500 | 26500 | 145 |
| 572 | 20240813 | 095800 | 2362673800 | 26500 | 26500 | 26500 | 26500 | 569 |
| 573 | 20240813 | 095700 | 2347595300 | 26500 | 26500 | 26500 | 26500 | 234 |
| 574 | 20240813 | 095600 | 2341394300 | 26500 | 26550 | 26550 | 26500 | 724 |
| 575 | 20240813 | 095500 | 2322201100 | 26550 | 26500 | 26550 | 26500 | 306 |
| 576 | 20240813 | 095400 | 2314091850 | 26550 | 26550 | 26550 | 26550 | 100 |
| 577 | 20240813 | 095300 | 2311436850 | 26500 | 26550 | 26600 | 26500 | 706 |
| 578 | 20240813 | 095200 | 2292686850 | 26600 | 26600 | 26600 | 26550 | 419 |
| 579 | 20240813 | 095100 | 2281558350 | 26600 | 26550 | 26600 | 26550 | 458 |
| 580 | 20240813 | 095000 | 2269380400 | 26550 | 26600 | 26600 | 26550 | 393 |
| 581 | 20240813 | 094900 | 2258929100 | 26550 | 26550 | 26550 | 26550 | 166 |
| 582 | 20240813 | 094800 | 2254521800 | 26600 | 26550 | 26600 | 26550 | 617 |
| 583 | 20240813 | 094700 | 2238135200 | 26550 | 26550 | 26550 | 26500 | 196 |
| 584 | 20240813 | 094600 | 2232932400 | 26550 | 26550 | 26600 | 26550 | 190 |
| 585 | 20240813 | 094500 | 2227887650 | 26550 | 26500 | 26650 | 26500 | 1657 |
| 586 | 20240813 | 094400 | 2183835050 | 26500 | 26450 | 26500 | 26450 | 722 |
| 587 | 20240813 | 094300 | 2164719200 | 26450 | 26500 | 26500 | 26450 | 703 |
| 588 | 20240813 | 094200 | 2146094900 | 26500 | 26450 | 26500 | 26450 | 1378 |
| 589 | 20240813 | 094100 | 2109640550 | 26450 | 26450 | 26500 | 26450 | 490 |
| 590 | 20240813 | 094000 | 2096668150 | 26450 | 26450 | 26500 | 26450 | 738 |
| 591 | 20240813 | 093900 | 2077147700 | 26450 | 26450 | 26500 | 26450 | 986 |
| 592 | 20240813 | 093800 | 2051065650 | 26500 | 26600 | 26600 | 26500 | 321 |
| 593 | 20240813 | 093700 | 2042551600 | 26600 | 26550 | 26600 | 26450 | 247 |
| 594 | 20240813 | 093600 | 2035997750 | 26550 | 26450 | 26550 | 26450 | 1897 |
| 595 | 20240813 | 093500 | 1985773550 | 26400 | 26400 | 26450 | 26400 | 1501 |
| 596 | 20240813 | 093400 | 1946078100 | 26450 | 26450 | 26500 | 26450 | 1071 |
| 597 | 20240813 | 093300 | 1917749850 | 26500 | 26500 | 26550 | 26450 | 741 |
| 598 | 20240813 | 093200 | 1898127250 | 26600 | 26500 | 26650 | 26500 | 355 |
| 599 | 20240813 | 093100 | 1888719200 | 26450 | 26500 | 26650 | 26450 | 1743 |
| 600 | 20240813 | 093000 | 1842444650 | 26500 | 26500 | 26500 | 26450 | 1682 |
| 601 | 20240813 | 092900 | 1797885150 | 26500 | 26500 | 26500 | 26500 | 744 |
| 602 | 20240813 | 092800 | 1778169150 | 26500 | 26500 | 26500 | 26450 | 2362 |
| 603 | 20240813 | 092700 | 1715582750 | 26550 | 26700 | 26700 | 26550 | 537 |
| 604 | 20240813 | 092600 | 1701321700 | 26700 | 26550 | 26700 | 26550 | 559 |
| 605 | 20240813 | 092500 | 1686430750 | 26550 | 26500 | 26600 | 26500 | 1684 |
| 606 | 20240813 | 092400 | 1641764000 | 26500 | 26550 | 26600 | 26500 | 1386 |
| 607 | 20240813 | 092300 | 1604964850 | 26550 | 26600 | 26600 | 26550 | 420 |
| 608 | 20240813 | 092200 | 1593810400 | 26600 | 26600 | 26650 | 26600 | 449 |
| 609 | 20240813 | 092100 | 1581866450 | 26600 | 26650 | 26650 | 26550 | 148 |
| 610 | 20240813 | 092000 | 1577930700 | 26600 | 26650 | 26650 | 26600 | 46 |
| 611 | 20240813 | 091900 | 1576704850 | 26650 | 26550 | 26650 | 26500 | 998 |
| 612 | 20240813 | 091800 | 1550225300 | 26600 | 26550 | 26650 | 26550 | 1093 |
| 613 | 20240813 | 091700 | 1521193500 | 26550 | 26600 | 26600 | 26550 | 551 |
| 614 | 20240813 | 091600 | 1506558400 | 26600 | 26600 | 26600 | 26550 | 359 |
| 615 | 20240813 | 091500 | 1497026650 | 26600 | 26750 | 26750 | 26600 | 1502 |
| 616 | 20240813 | 091400 | 1457004850 | 26700 | 26700 | 26750 | 26700 | 467 |
| 617 | 20240813 | 091300 | 1444530900 | 26700 | 26650 | 26800 | 26650 | 1192 |
| 618 | 20240813 | 091200 | 1412702950 | 26550 | 26500 | 26600 | 26500 | 985 |
| 619 | 20240813 | 091100 | 1386551000 | 26500 | 26500 | 26500 | 26450 | 1607 |
| 620 | 20240813 | 091000 | 1343973500 | 26450 | 26550 | 26600 | 26450 | 3554 |
| 621 | 20240813 | 090900 | 1249722800 | 26550 | 26500 | 26550 | 26450 | 3442 |
| 622 | 20240813 | 090800 | 1158471350 | 26450 | 26450 | 26550 | 26350 | 5629 |
| 623 | 20240813 | 090700 | 1009831800 | 26450 | 26500 | 26550 | 26350 | 5876 |
| 624 | 20240813 | 090600 | 854434950 | 26550 | 26750 | 26750 | 26550 | 13257 |
| 625 | 20240813 | 090500 | 501832750 | 26750 | 26600 | 26750 | 26600 | 980 |
| 626 | 20240813 | 090400 | 475731150 | 26600 | 26750 | 26750 | 26550 | 4047 |
| 627 | 20240813 | 090300 | 367980150 | 26650 | 26650 | 26750 | 26650 | 1638 |
| 628 | 20240813 | 090200 | 324308250 | 26650 | 26800 | 26850 | 26600 | 3248 |
| 629 | 20240813 | 090100 | 237657450 | 26850 | 26800 | 26850 | 26600 | 2594 |
| 630 | 20240813 | 090000 | 168405000 | 26700 | 27000 | 27000 | 26550 | 6081 |