34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240827 | 193500 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 6748 |
| 3 | 20240827 | 193400 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 4 | 20240827 | 193300 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 5 | 20240827 | 193200 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 6 | 20240827 | 193100 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 7 | 20240827 | 193000 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 8 | 20240827 | 192900 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 9 | 20240827 | 192800 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 10 | 20240827 | 192700 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 11 | 20240827 | 192600 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 12 | 20240827 | 192500 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 13 | 20240827 | 192400 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 14 | 20240827 | 192300 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 15 | 20240827 | 192200 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 16 | 20240827 | 192100 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 17 | 20240827 | 192000 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 18 | 20240827 | 191900 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 19 | 20240827 | 191800 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 20 | 20240827 | 191700 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 21 | 20240827 | 191600 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 22 | 20240827 | 191500 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 23 | 20240827 | 191400 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 24 | 20240827 | 191300 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 25 | 20240827 | 191200 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 26 | 20240827 | 191100 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 27 | 20240827 | 191000 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 28 | 20240827 | 190900 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 29 | 20240827 | 190800 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 30 | 20240827 | 190700 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 31 | 20240827 | 190600 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 32 | 20240827 | 190500 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 6748 |
| 33 | 20240827 | 190400 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 34 | 20240827 | 190300 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 35 | 20240827 | 190200 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 36 | 20240827 | 190100 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 37 | 20240827 | 190000 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 38 | 20240827 | 185900 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 39 | 20240827 | 185800 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 40 | 20240827 | 185700 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 41 | 20240827 | 185600 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 42 | 20240827 | 185500 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 43 | 20240827 | 185400 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 44 | 20240827 | 185300 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 45 | 20240827 | 185200 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 46 | 20240827 | 185100 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 47 | 20240827 | 185000 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 48 | 20240827 | 184900 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 49 | 20240827 | 184800 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 50 | 20240827 | 184700 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 51 | 20240827 | 184600 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 52 | 20240827 | 184500 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 53 | 20240827 | 184400 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 54 | 20240827 | 184300 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 55 | 20240827 | 184200 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 56 | 20240827 | 184100 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 57 | 20240827 | 184000 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 58 | 20240827 | 183900 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 59 | 20240827 | 183800 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 60 | 20240827 | 183700 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 61 | 20240827 | 183600 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 62 | 20240827 | 183500 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 6748 |
| 63 | 20240827 | 183400 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 64 | 20240827 | 183300 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 65 | 20240827 | 183200 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 66 | 20240827 | 183100 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 67 | 20240827 | 183000 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 68 | 20240827 | 182900 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 69 | 20240827 | 182800 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 70 | 20240827 | 182700 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 71 | 20240827 | 182600 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 72 | 20240827 | 182500 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 73 | 20240827 | 182400 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 74 | 20240827 | 182300 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 75 | 20240827 | 182200 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 76 | 20240827 | 182100 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 77 | 20240827 | 182000 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 78 | 20240827 | 181900 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 79 | 20240827 | 181800 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 80 | 20240827 | 181700 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 81 | 20240827 | 181600 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 82 | 20240827 | 181500 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 83 | 20240827 | 181400 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 84 | 20240827 | 181300 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 85 | 20240827 | 181200 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 86 | 20240827 | 181100 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 87 | 20240827 | 181000 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 88 | 20240827 | 180900 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 89 | 20240827 | 180800 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 90 | 20240827 | 180700 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 91 | 20240827 | 180600 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 92 | 20240827 | 180500 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 6748 |
| 93 | 20240827 | 180400 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 94 | 20240827 | 180300 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 95 | 20240827 | 180200 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 96 | 20240827 | 180100 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 97 | 20240827 | 180000 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 98 | 20240827 | 175900 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 99 | 20240827 | 175800 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 100 | 20240827 | 175700 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 101 | 20240827 | 175600 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 102 | 20240827 | 175500 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 103 | 20240827 | 175400 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 104 | 20240827 | 175300 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 105 | 20240827 | 175200 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 106 | 20240827 | 175100 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 107 | 20240827 | 175000 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 108 | 20240827 | 174900 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 109 | 20240827 | 174800 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 110 | 20240827 | 174700 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 111 | 20240827 | 174600 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 112 | 20240827 | 174500 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 113 | 20240827 | 174400 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 114 | 20240827 | 174300 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 115 | 20240827 | 174200 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 116 | 20240827 | 174100 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 117 | 20240827 | 174000 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 118 | 20240827 | 173900 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 119 | 20240827 | 173800 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 120 | 20240827 | 173700 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 121 | 20240827 | 173600 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 122 | 20240827 | 173500 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 6748 |
| 123 | 20240827 | 173400 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 124 | 20240827 | 173300 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 125 | 20240827 | 173200 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 126 | 20240827 | 173100 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 127 | 20240827 | 173000 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 128 | 20240827 | 172900 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 129 | 20240827 | 172800 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 130 | 20240827 | 172700 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 131 | 20240827 | 172600 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 132 | 20240827 | 172500 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 133 | 20240827 | 172400 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 134 | 20240827 | 172300 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 135 | 20240827 | 172200 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 136 | 20240827 | 172100 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 137 | 20240827 | 172000 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 138 | 20240827 | 171900 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 139 | 20240827 | 171800 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 140 | 20240827 | 171700 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 141 | 20240827 | 171600 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 142 | 20240827 | 171500 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 143 | 20240827 | 171400 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 144 | 20240827 | 171300 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 145 | 20240827 | 171200 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 146 | 20240827 | 171100 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 147 | 20240827 | 171000 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 148 | 20240827 | 170900 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 149 | 20240827 | 170800 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 150 | 20240827 | 170700 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 151 | 20240827 | 170600 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 152 | 20240827 | 170500 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 6748 |
| 153 | 20240827 | 170400 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 154 | 20240827 | 170300 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 155 | 20240827 | 170200 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 156 | 20240827 | 170100 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 157 | 20240827 | 170000 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 158 | 20240827 | 165900 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 159 | 20240827 | 165800 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 160 | 20240827 | 165700 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 161 | 20240827 | 165600 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 162 | 20240827 | 165500 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 163 | 20240827 | 165400 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 164 | 20240827 | 165300 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 165 | 20240827 | 165200 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 166 | 20240827 | 165100 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 167 | 20240827 | 165000 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 168 | 20240827 | 164900 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 169 | 20240827 | 164800 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 170 | 20240827 | 164700 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 171 | 20240827 | 164600 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 172 | 20240827 | 164500 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 173 | 20240827 | 164400 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 174 | 20240827 | 164300 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 175 | 20240827 | 164200 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 176 | 20240827 | 164100 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 177 | 20240827 | 164000 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 178 | 20240827 | 163900 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 179 | 20240827 | 163800 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 180 | 20240827 | 163700 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 181 | 20240827 | 163600 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 182 | 20240827 | 163500 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 6748 |
| 183 | 20240827 | 163400 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 184 | 20240827 | 163300 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 185 | 20240827 | 163200 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 186 | 20240827 | 163100 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 187 | 20240827 | 163000 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 188 | 20240827 | 162900 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 189 | 20240827 | 162800 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 190 | 20240827 | 162700 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 191 | 20240827 | 162600 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 192 | 20240827 | 162500 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 193 | 20240827 | 162400 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 194 | 20240827 | 162300 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 195 | 20240827 | 162200 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 196 | 20240827 | 162100 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 197 | 20240827 | 162000 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 198 | 20240827 | 161900 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 199 | 20240827 | 161800 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 200 | 20240827 | 161700 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 201 | 20240827 | 161600 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 202 | 20240827 | 161500 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 203 | 20240827 | 161400 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 204 | 20240827 | 161300 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 205 | 20240827 | 161200 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 206 | 20240827 | 161100 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 207 | 20240827 | 161000 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 208 | 20240827 | 160900 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 209 | 20240827 | 160800 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 210 | 20240827 | 160700 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 211 | 20240827 | 160600 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 212 | 20240827 | 160500 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 6748 |
| 213 | 20240827 | 160400 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 214 | 20240827 | 160300 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 215 | 20240827 | 160200 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 216 | 20240827 | 160100 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 217 | 20240827 | 160000 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 218 | 20240827 | 155900 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 219 | 20240827 | 155800 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 220 | 20240827 | 155700 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 221 | 20240827 | 155600 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 222 | 20240827 | 155500 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 223 | 20240827 | 155400 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 224 | 20240827 | 155300 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 225 | 20240827 | 155200 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 226 | 20240827 | 155100 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 227 | 20240827 | 155000 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 228 | 20240827 | 154900 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 229 | 20240827 | 154800 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 230 | 20240827 | 154700 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 231 | 20240827 | 154600 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 232 | 20240827 | 154500 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 233 | 20240827 | 154400 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 234 | 20240827 | 154300 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 235 | 20240827 | 154200 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 236 | 20240827 | 154100 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 237 | 20240827 | 154000 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 238 | 20240827 | 153900 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 239 | 20240827 | 153800 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 240 | 20240827 | 153700 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 241 | 20240827 | 153600 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 242 | 20240827 | 153500 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 6748 |
| 243 | 20240827 | 153400 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 244 | 20240827 | 153300 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 245 | 20240827 | 153200 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 246 | 20240827 | 153100 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 247 | 20240827 | 153000 | 5458345250 | 25800 | 25800 | 25800 | 25800 | 6748 |
| 248 | 20240827 | 152900 | 5284246850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 249 | 20240827 | 152800 | 5284246850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 250 | 20240827 | 152700 | 5284246850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 251 | 20240827 | 152600 | 5284246850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 252 | 20240827 | 152500 | 5284246850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 253 | 20240827 | 152400 | 5284246850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 254 | 20240827 | 152300 | 5284246850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 255 | 20240827 | 152200 | 5284246850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 256 | 20240827 | 152100 | 5284246850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 257 | 20240827 | 152000 | 5284246850 | 25850 | 25850 | 25850 | 25850 | 0 |
| 258 | 20240827 | 151900 | 5284246850 | 25850 | 25850 | 25850 | 25800 | 1159 |
| 259 | 20240827 | 151800 | 5254335600 | 25850 | 25850 | 25850 | 25800 | 1869 |
| 260 | 20240827 | 151700 | 5206083700 | 25850 | 25800 | 25850 | 25800 | 1221 |
| 261 | 20240827 | 151600 | 5174546050 | 25800 | 25900 | 25900 | 25800 | 651 |
| 262 | 20240827 | 151500 | 5157718950 | 25850 | 25850 | 25900 | 25850 | 135 |
| 263 | 20240827 | 151400 | 5154227500 | 25900 | 25900 | 25900 | 25850 | 506 |
| 264 | 20240827 | 151300 | 5141147000 | 25850 | 25850 | 25900 | 25850 | 74 |
| 265 | 20240827 | 151200 | 5139233650 | 25900 | 25850 | 25900 | 25850 | 436 |
| 266 | 20240827 | 151100 | 5127962500 | 25900 | 25900 | 25900 | 25850 | 92 |
| 267 | 20240827 | 151000 | 5125582800 | 25850 | 25850 | 25900 | 25850 | 761 |
| 268 | 20240827 | 150900 | 5105890450 | 25850 | 25800 | 25850 | 25800 | 1174 |
| 269 | 20240827 | 150800 | 5075551600 | 25850 | 25800 | 25850 | 25800 | 233 |
| 270 | 20240827 | 150700 | 5069528700 | 25850 | 25800 | 25850 | 25800 | 31 |
| 271 | 20240827 | 150600 | 5068727400 | 25800 | 25850 | 25850 | 25800 | 766 |
| 272 | 20240827 | 150500 | 5048960700 | 25850 | 25850 | 25900 | 25850 | 284 |
| 273 | 20240827 | 150400 | 5041619050 | 25900 | 25850 | 25900 | 25800 | 1412 |
| 274 | 20240827 | 150300 | 5005149200 | 25900 | 25900 | 25900 | 25850 | 438 |
| 275 | 20240827 | 150200 | 4993826700 | 25850 | 25850 | 25850 | 25850 | 34 |
| 276 | 20240827 | 150100 | 4992947800 | 25850 | 25850 | 25850 | 25850 | 30 |
| 277 | 20240827 | 150000 | 4992172300 | 25850 | 25850 | 25850 | 25850 | 294 |
| 278 | 20240827 | 145900 | 4984572400 | 25850 | 25850 | 25850 | 25850 | 222 |
| 279 | 20240827 | 145800 | 4978833700 | 25850 | 25850 | 25900 | 25800 | 590 |
| 280 | 20240827 | 145700 | 4963582100 | 25800 | 25800 | 25800 | 25800 | 126 |
| 281 | 20240827 | 145600 | 4960331300 | 25800 | 25800 | 25850 | 25800 | 198 |
| 282 | 20240827 | 145500 | 4955222600 | 25800 | 25750 | 25850 | 25750 | 1138 |
| 283 | 20240827 | 145400 | 4925808900 | 25800 | 25850 | 25850 | 25800 | 1157 |
| 284 | 20240827 | 145300 | 4895954900 | 25800 | 25800 | 25850 | 25800 | 62 |
| 285 | 20240827 | 145200 | 4894353150 | 25850 | 25800 | 25850 | 25800 | 316 |
| 286 | 20240827 | 145100 | 4886197850 | 25850 | 25850 | 25850 | 25800 | 183 |
| 287 | 20240827 | 145000 | 4881467350 | 25850 | 25800 | 25850 | 25800 | 28 |
| 288 | 20240827 | 144900 | 4880743900 | 25800 | 25800 | 25800 | 25750 | 4243 |
| 289 | 20240827 | 144800 | 4771473100 | 25800 | 25800 | 25850 | 25800 | 606 |
| 290 | 20240827 | 144700 | 4755838050 | 25800 | 25850 | 25850 | 25800 | 204 |
| 291 | 20240827 | 144600 | 4750574450 | 25850 | 25850 | 25850 | 25800 | 49 |
| 292 | 20240827 | 144500 | 4749308400 | 25800 | 25850 | 25850 | 25800 | 194 |
| 293 | 20240827 | 144400 | 4744296050 | 25850 | 25850 | 25850 | 25850 | 61 |
| 294 | 20240827 | 144300 | 4742719200 | 25850 | 25750 | 25850 | 25750 | 800 |
| 295 | 20240827 | 144200 | 4722040500 | 25750 | 25800 | 25850 | 25750 | 1786 |
| 296 | 20240827 | 144100 | 4675954850 | 25800 | 25850 | 25850 | 25800 | 202 |
| 297 | 20240827 | 144000 | 4670735250 | 25850 | 25850 | 25850 | 25800 | 212 |
| 298 | 20240827 | 143900 | 4665258600 | 25850 | 25900 | 25900 | 25800 | 33 |
| 299 | 20240827 | 143800 | 4664405600 | 25850 | 25850 | 25850 | 25800 | 210 |
| 300 | 20240827 | 143700 | 4658982750 | 25850 | 25850 | 25850 | 25800 | 518 |
| 301 | 20240827 | 143600 | 4645603300 | 25900 | 25900 | 25900 | 25850 | 2026 |
| 302 | 20240827 | 143500 | 4593230650 | 25900 | 25900 | 25900 | 25900 | 68 |
| 303 | 20240827 | 143400 | 4591469450 | 25900 | 25850 | 25900 | 25850 | 126 |
| 304 | 20240827 | 143300 | 4588206100 | 25850 | 25900 | 25900 | 25850 | 88 |
| 305 | 20240827 | 143200 | 4585927150 | 25850 | 25900 | 25900 | 25850 | 101 |
| 306 | 20240827 | 143100 | 4583311600 | 25900 | 25850 | 25900 | 25850 | 27 |
| 307 | 20240827 | 143000 | 4582613150 | 25850 | 25850 | 25850 | 25850 | 50 |
| 308 | 20240827 | 142900 | 4581320650 | 25850 | 25850 | 25900 | 25850 | 193 |
| 309 | 20240827 | 142800 | 4576327000 | 25900 | 25900 | 25900 | 25900 | 145 |
| 310 | 20240827 | 142700 | 4572571500 | 25900 | 25900 | 25900 | 25850 | 574 |
| 311 | 20240827 | 142600 | 4557704950 | 25900 | 25900 | 25900 | 25900 | 503 |
| 312 | 20240827 | 142500 | 4544677250 | 25900 | 25900 | 25950 | 25900 | 1438 |
| 313 | 20240827 | 142400 | 4507433000 | 25900 | 25950 | 25950 | 25900 | 71 |
| 314 | 20240827 | 142300 | 4505591550 | 25950 | 25950 | 25950 | 25950 | 52 |
| 315 | 20240827 | 142200 | 4504242150 | 25900 | 25950 | 25950 | 25900 | 41 |
| 316 | 20240827 | 142100 | 4503179750 | 25900 | 25950 | 25950 | 25900 | 65 |
| 317 | 20240827 | 142000 | 4501495950 | 25900 | 25900 | 25900 | 25900 | 500 |
| 318 | 20240827 | 141900 | 4488545950 | 25900 | 25900 | 25900 | 25900 | 11 |
| 319 | 20240827 | 141800 | 4488261050 | 25950 | 25950 | 25950 | 25950 | 61 |
| 320 | 20240827 | 141700 | 4486678100 | 25900 | 25900 | 26000 | 25900 | 562 |
| 321 | 20240827 | 141600 | 4472104950 | 25950 | 25950 | 25950 | 25950 | 17 |
| 322 | 20240827 | 141500 | 4471663800 | 25950 | 26000 | 26000 | 25900 | 17 |
| 323 | 20240827 | 141400 | 4471222500 | 26000 | 25900 | 26000 | 25900 | 58 |
| 324 | 20240827 | 141300 | 4469715200 | 25900 | 25950 | 25950 | 25900 | 137 |
| 325 | 20240827 | 141200 | 4466164350 | 25950 | 26000 | 26000 | 25950 | 1423 |
| 326 | 20240827 | 141100 | 4429211900 | 26000 | 26050 | 26050 | 25950 | 812 |
| 327 | 20240827 | 141000 | 4408090100 | 26050 | 25950 | 26050 | 25950 | 2003 |
| 328 | 20240827 | 140900 | 4356003600 | 26000 | 26000 | 26000 | 25950 | 1123 |
| 329 | 20240827 | 140800 | 4326820300 | 26000 | 25900 | 26050 | 25900 | 7489 |
| 330 | 20240827 | 140700 | 4132385550 | 25850 | 25850 | 25850 | 25850 | 204 |
| 331 | 20240827 | 140600 | 4127112150 | 25850 | 25850 | 25850 | 25850 | 42 |
| 332 | 20240827 | 140500 | 4126026450 | 25850 | 25900 | 25900 | 25850 | 59 |
| 333 | 20240827 | 140400 | 4124499950 | 25900 | 25900 | 25900 | 25900 | 83 |
| 334 | 20240827 | 140300 | 4122350250 | 25850 | 25850 | 25850 | 25850 | 80 |
| 335 | 20240827 | 140200 | 4120282250 | 25900 | 25900 | 25900 | 25900 | 204 |
| 336 | 20240827 | 140100 | 4114998650 | 25900 | 25850 | 25900 | 25850 | 5 |
| 337 | 20240827 | 140000 | 4114869200 | 25900 | 25850 | 25900 | 25850 | 103 |
| 338 | 20240827 | 135900 | 4112201650 | 25850 | 25850 | 25850 | 25850 | 194 |
| 339 | 20240827 | 135800 | 4107186750 | 25850 | 25850 | 25850 | 25850 | 122 |
| 340 | 20240827 | 135700 | 4104033050 | 25850 | 25850 | 25850 | 25850 | 17 |
| 341 | 20240827 | 135600 | 4103593600 | 25850 | 25850 | 25900 | 25850 | 53 |
| 342 | 20240827 | 135500 | 4102223050 | 25850 | 25850 | 25850 | 25850 | 125 |
| 343 | 20240827 | 135400 | 4098991800 | 25850 | 25850 | 25900 | 25850 | 574 |
| 344 | 20240827 | 135300 | 4084150750 | 25850 | 25900 | 25900 | 25850 | 17 |
| 345 | 20240827 | 135200 | 4083710700 | 25850 | 25850 | 25850 | 25850 | 19 |
| 346 | 20240827 | 135100 | 4083219550 | 25850 | 25850 | 25850 | 25850 | 313 |
| 347 | 20240827 | 135000 | 4075128500 | 25800 | 25800 | 25800 | 25800 | 254 |
| 348 | 20240827 | 134900 | 4068575300 | 25800 | 25850 | 25900 | 25800 | 227 |
| 349 | 20240827 | 134800 | 4062711250 | 25800 | 25800 | 25800 | 25800 | 10 |
| 350 | 20240827 | 134700 | 4062453250 | 25800 | 25800 | 25800 | 25800 | 45 |
| 351 | 20240827 | 134600 | 4061292250 | 25800 | 25800 | 25850 | 25800 | 97 |
| 352 | 20240827 | 134500 | 4058789600 | 25850 | 25900 | 25900 | 25850 | 131 |
| 353 | 20240827 | 134400 | 4055403050 | 25850 | 25850 | 25850 | 25850 | 48 |
| 354 | 20240827 | 134300 | 4054162250 | 25850 | 25850 | 25850 | 25850 | 30 |
| 355 | 20240827 | 134200 | 4053386750 | 25850 | 25850 | 25850 | 25850 | 94 |
| 356 | 20240827 | 134100 | 4050956850 | 25900 | 25900 | 25900 | 25850 | 31 |
| 357 | 20240827 | 134000 | 4050154950 | 25850 | 25850 | 25900 | 25850 | 328 |
| 358 | 20240827 | 133900 | 4041668150 | 25850 | 25900 | 25900 | 25850 | 249 |
| 359 | 20240827 | 133800 | 4035220150 | 25900 | 25900 | 25900 | 25850 | 92 |
| 360 | 20240827 | 133700 | 4032840350 | 25900 | 25850 | 25900 | 25850 | 342 |
| 361 | 20240827 | 133600 | 4023998100 | 25850 | 25850 | 25850 | 25850 | 4 |
| 362 | 20240827 | 133500 | 4023894700 | 25850 | 25850 | 25850 | 25850 | 10 |
| 363 | 20240827 | 133400 | 4023636200 | 25800 | 25800 | 25800 | 25800 | 40 |
| 364 | 20240827 | 133300 | 4022604200 | 25850 | 25850 | 25850 | 25800 | 142 |
| 365 | 20240827 | 133200 | 4018940350 | 25800 | 25800 | 25800 | 25800 | 0 |
| 366 | 20240827 | 133100 | 4018940350 | 25800 | 25800 | 25800 | 25800 | 14 |
| 367 | 20240827 | 133000 | 4018579150 | 25800 | 25800 | 25800 | 25800 | 454 |
| 368 | 20240827 | 132900 | 4006865950 | 25800 | 25800 | 25800 | 25800 | 42 |
| 369 | 20240827 | 132800 | 4005782350 | 25850 | 25850 | 25850 | 25850 | 3 |
| 370 | 20240827 | 132700 | 4005704800 | 25850 | 25800 | 25850 | 25800 | 341 |
| 371 | 20240827 | 132600 | 3996906950 | 25800 | 25850 | 25850 | 25800 | 920 |
| 372 | 20240827 | 132500 | 3973169450 | 25850 | 25850 | 25850 | 25850 | 259 |
| 373 | 20240827 | 132400 | 3966474300 | 25850 | 25850 | 25900 | 25850 | 88 |
| 374 | 20240827 | 132300 | 3964199450 | 25900 | 25850 | 25900 | 25850 | 53 |
| 375 | 20240827 | 132200 | 3962828600 | 25800 | 25850 | 25850 | 25800 | 491 |
| 376 | 20240827 | 132100 | 3950138150 | 25850 | 25850 | 25850 | 25850 | 162 |
| 377 | 20240827 | 132000 | 3945950450 | 25850 | 25900 | 25900 | 25850 | 4 |
| 378 | 20240827 | 131900 | 3945846950 | 25900 | 25900 | 25900 | 25900 | 3 |
| 379 | 20240827 | 131800 | 3945769250 | 25900 | 25900 | 25900 | 25900 | 1 |
| 380 | 20240827 | 131700 | 3945743350 | 25900 | 25900 | 25900 | 25900 | 1 |
| 381 | 20240827 | 131600 | 3945717450 | 25850 | 25850 | 25850 | 25850 | 357 |
| 382 | 20240827 | 131500 | 3936489000 | 25900 | 25900 | 25900 | 25900 | 38 |
| 383 | 20240827 | 131400 | 3935504800 | 25850 | 25850 | 25850 | 25850 | 20 |
| 384 | 20240827 | 131300 | 3934987800 | 25850 | 25850 | 25850 | 25850 | 1 |
| 385 | 20240827 | 131200 | 3934961950 | 25850 | 25850 | 25900 | 25850 | 493 |
| 386 | 20240827 | 131100 | 3922203950 | 25900 | 25900 | 25900 | 25900 | 11 |
| 387 | 20240827 | 131000 | 3921919050 | 25850 | 25900 | 25900 | 25850 | 366 |
| 388 | 20240827 | 130900 | 3912457050 | 25900 | 25850 | 25900 | 25850 | 323 |
| 389 | 20240827 | 130800 | 3904097350 | 25850 | 25900 | 25900 | 25850 | 191 |
| 390 | 20240827 | 130700 | 3899159850 | 25850 | 25900 | 25900 | 25850 | 551 |
| 391 | 20240827 | 130600 | 3884890700 | 25900 | 25900 | 25900 | 25900 | 212 |
| 392 | 20240827 | 130500 | 3879399900 | 25900 | 25950 | 25950 | 25900 | 282 |
| 393 | 20240827 | 130400 | 3872086100 | 25950 | 25950 | 25950 | 25950 | 22 |
| 394 | 20240827 | 130300 | 3871515200 | 25950 | 25950 | 25950 | 25900 | 193 |
| 395 | 20240827 | 130200 | 3866511850 | 25950 | 25900 | 25950 | 25900 | 9 |
| 396 | 20240827 | 130100 | 3866278350 | 25900 | 25950 | 26000 | 25900 | 128 |
| 397 | 20240827 | 130000 | 3862956800 | 25950 | 25950 | 25950 | 25950 | 238 |
| 398 | 20240827 | 125900 | 3856780700 | 25950 | 25950 | 25950 | 25900 | 1168 |
| 399 | 20240827 | 125800 | 3826473250 | 25950 | 25950 | 26000 | 25950 | 2524 |
| 400 | 20240827 | 125700 | 3760972300 | 25950 | 25950 | 25950 | 25950 | 107 |
| 401 | 20240827 | 125600 | 3758195650 | 25950 | 25950 | 25950 | 25900 | 195 |
| 402 | 20240827 | 125500 | 3753140400 | 25950 | 25900 | 25950 | 25900 | 479 |
| 403 | 20240827 | 125400 | 3740711050 | 25900 | 25900 | 25950 | 25900 | 430 |
| 404 | 20240827 | 125300 | 3729571700 | 25950 | 25950 | 25950 | 25950 | 164 |
| 405 | 20240827 | 125200 | 3725315900 | 25950 | 25900 | 25950 | 25900 | 614 |
| 406 | 20240827 | 125100 | 3709413250 | 25900 | 25900 | 25900 | 25850 | 445 |
| 407 | 20240827 | 125000 | 3697887800 | 25900 | 25900 | 25900 | 25900 | 242 |
| 408 | 20240827 | 124900 | 3691620000 | 25850 | 25750 | 25850 | 25750 | 1053 |
| 409 | 20240827 | 124800 | 3664419600 | 25750 | 25800 | 25800 | 25750 | 562 |
| 410 | 20240827 | 124700 | 3649947600 | 25750 | 25750 | 25800 | 25750 | 848 |
| 411 | 20240827 | 124600 | 3628108350 | 25700 | 25750 | 25750 | 25700 | 95 |
| 412 | 20240827 | 124500 | 3625662150 | 25700 | 25700 | 25700 | 25700 | 6 |
| 413 | 20240827 | 124400 | 3625507950 | 25750 | 25750 | 25750 | 25750 | 7 |
| 414 | 20240827 | 124300 | 3625327700 | 25700 | 25700 | 25700 | 25700 | 71 |
| 415 | 20240827 | 124200 | 3623503000 | 25700 | 25700 | 25700 | 25700 | 2 |
| 416 | 20240827 | 124100 | 3623451600 | 25700 | 25700 | 25750 | 25700 | 237 |
| 417 | 20240827 | 124000 | 3617358650 | 25700 | 25700 | 25700 | 25700 | 12 |
| 418 | 20240827 | 123900 | 3617050250 | 25700 | 25700 | 25700 | 25700 | 0 |
| 419 | 20240827 | 123800 | 3617050250 | 25700 | 25700 | 25700 | 25700 | 24 |
| 420 | 20240827 | 123700 | 3616433450 | 25700 | 25700 | 25700 | 25700 | 12 |
| 421 | 20240827 | 123600 | 3616125050 | 25700 | 25650 | 25700 | 25650 | 149 |
| 422 | 20240827 | 123500 | 3612295800 | 25650 | 25650 | 25700 | 25650 | 45 |
| 423 | 20240827 | 123400 | 3611140550 | 25650 | 25700 | 25700 | 25650 | 170 |
| 424 | 20240827 | 123300 | 3606771600 | 25700 | 25700 | 25700 | 25700 | 8 |
| 425 | 20240827 | 123200 | 3606566000 | 25700 | 25700 | 25700 | 25700 | 32 |
| 426 | 20240827 | 123100 | 3605743600 | 25700 | 25700 | 25700 | 25700 | 23 |
| 427 | 20240827 | 123000 | 3605152500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 428 | 20240827 | 122900 | 3605152500 | 25650 | 25700 | 25700 | 25650 | 150 |
| 429 | 20240827 | 122800 | 3601300000 | 25650 | 25700 | 25700 | 25650 | 6 |
| 430 | 20240827 | 122700 | 3601146050 | 25700 | 25700 | 25700 | 25650 | 322 |
| 431 | 20240827 | 122600 | 3592886600 | 25650 | 25650 | 25650 | 25650 | 89 |
| 432 | 20240827 | 122500 | 3590603750 | 25650 | 25700 | 25700 | 25650 | 130 |
| 433 | 20240827 | 122400 | 3587268550 | 25650 | 25700 | 25700 | 25650 | 81 |
| 434 | 20240827 | 122300 | 3585189750 | 25700 | 25700 | 25700 | 25650 | 950 |
| 435 | 20240827 | 122200 | 3560778300 | 25700 | 25700 | 25700 | 25700 | 1 |
| 436 | 20240827 | 122100 | 3560752600 | 25700 | 25700 | 25700 | 25700 | 118 |
| 437 | 20240827 | 122000 | 3557720000 | 25750 | 25750 | 25750 | 25750 | 2 |
| 438 | 20240827 | 121900 | 3557668500 | 25750 | 25700 | 25750 | 25700 | 109 |
| 439 | 20240827 | 121800 | 3554867150 | 25750 | 25750 | 25750 | 25750 | 0 |
| 440 | 20240827 | 121700 | 3554867150 | 25750 | 25700 | 25750 | 25700 | 111 |
| 441 | 20240827 | 121600 | 3552014400 | 25700 | 25750 | 25750 | 25700 | 197 |
| 442 | 20240827 | 121500 | 3546946200 | 25700 | 25700 | 25700 | 25700 | 81 |
| 443 | 20240827 | 121400 | 3544864500 | 25700 | 25700 | 25700 | 25700 | 69 |
| 444 | 20240827 | 121300 | 3543091200 | 25700 | 25700 | 25700 | 25700 | 83 |
| 445 | 20240827 | 121200 | 3540958100 | 25750 | 25700 | 25750 | 25700 | 117 |
| 446 | 20240827 | 121100 | 3537950700 | 25700 | 25750 | 25750 | 25700 | 141 |
| 447 | 20240827 | 121000 | 3534320450 | 25700 | 25700 | 25700 | 25700 | 41 |
| 448 | 20240827 | 120900 | 3533266750 | 25700 | 25750 | 25750 | 25700 | 111 |
| 449 | 20240827 | 120800 | 3530414000 | 25750 | 25750 | 25750 | 25750 | 47 |
| 450 | 20240827 | 120700 | 3529203750 | 25700 | 25750 | 25750 | 25700 | 489 |
| 451 | 20240827 | 120600 | 3516636400 | 25750 | 25750 | 25750 | 25750 | 214 |
| 452 | 20240827 | 120500 | 3511125900 | 25750 | 25700 | 25750 | 25700 | 127 |
| 453 | 20240827 | 120400 | 3507860800 | 25700 | 25700 | 25700 | 25700 | 109 |
| 454 | 20240827 | 120300 | 3505059500 | 25700 | 25750 | 25750 | 25700 | 22 |
| 455 | 20240827 | 120200 | 3504494000 | 25750 | 25700 | 25750 | 25700 | 6 |
| 456 | 20240827 | 120100 | 3504339750 | 25750 | 25750 | 25750 | 25700 | 44 |
| 457 | 20240827 | 120000 | 3503207900 | 25750 | 25750 | 25750 | 25700 | 26 |
| 458 | 20240827 | 115900 | 3502539450 | 25750 | 25700 | 25750 | 25700 | 68 |
| 459 | 20240827 | 115800 | 3500789600 | 25700 | 25750 | 25750 | 25700 | 13 |
| 460 | 20240827 | 115700 | 3500455350 | 25750 | 25750 | 25750 | 25750 | 51 |
| 461 | 20240827 | 115600 | 3499142100 | 25700 | 25650 | 25700 | 25650 | 67 |
| 462 | 20240827 | 115500 | 3497420600 | 25700 | 25700 | 25700 | 25700 | 49 |
| 463 | 20240827 | 115400 | 3496161300 | 25700 | 25700 | 25700 | 25700 | 653 |
| 464 | 20240827 | 115300 | 3479379200 | 25700 | 25700 | 25750 | 25700 | 80 |
| 465 | 20240827 | 115200 | 3477322200 | 25750 | 25750 | 25750 | 25750 | 1 |
| 466 | 20240827 | 115100 | 3477296450 | 25750 | 25750 | 25750 | 25750 | 5 |
| 467 | 20240827 | 115000 | 3477167700 | 25700 | 25700 | 25700 | 25700 | 45 |
| 468 | 20240827 | 114900 | 3476011200 | 25700 | 25700 | 25700 | 25700 | 78 |
| 469 | 20240827 | 114800 | 3474006600 | 25700 | 25700 | 25700 | 25700 | 409 |
| 470 | 20240827 | 114700 | 3463495300 | 25700 | 25700 | 25700 | 25700 | 110 |
| 471 | 20240827 | 114600 | 3460668300 | 25750 | 25700 | 25750 | 25700 | 62 |
| 472 | 20240827 | 114500 | 3459072400 | 25700 | 25700 | 25700 | 25700 | 55 |
| 473 | 20240827 | 114400 | 3457658900 | 25700 | 25700 | 25700 | 25700 | 33 |
| 474 | 20240827 | 114300 | 3456810800 | 25700 | 25700 | 25700 | 25700 | 105 |
| 475 | 20240827 | 114200 | 3454112300 | 25700 | 25750 | 25750 | 25700 | 51 |
| 476 | 20240827 | 114100 | 3452801050 | 25750 | 25750 | 25750 | 25750 | 16 |
| 477 | 20240827 | 114000 | 3452389050 | 25750 | 25700 | 25750 | 25700 | 188 |
| 478 | 20240827 | 113900 | 3447556950 | 25700 | 25700 | 25700 | 25700 | 10 |
| 479 | 20240827 | 113800 | 3447299950 | 25700 | 25750 | 25750 | 25700 | 189 |
| 480 | 20240827 | 113700 | 3442442300 | 25750 | 25750 | 25750 | 25750 | 5 |
| 481 | 20240827 | 113600 | 3442313550 | 25750 | 25750 | 25750 | 25750 | 115 |
| 482 | 20240827 | 113500 | 3439352300 | 25700 | 25700 | 25750 | 25700 | 204 |
| 483 | 20240827 | 113400 | 3434109000 | 25750 | 25750 | 25750 | 25750 | 95 |
| 484 | 20240827 | 113300 | 3431662750 | 25750 | 25750 | 25750 | 25700 | 161 |
| 485 | 20240827 | 113200 | 3427524500 | 25700 | 25700 | 25700 | 25700 | 102 |
| 486 | 20240827 | 113100 | 3424903100 | 25700 | 25700 | 25700 | 25700 | 1 |
| 487 | 20240827 | 113000 | 3424877400 | 25750 | 25700 | 25750 | 25700 | 2 |
| 488 | 20240827 | 112900 | 3424825950 | 25700 | 25700 | 25700 | 25700 | 358 |
| 489 | 20240827 | 112800 | 3415625350 | 25700 | 25700 | 25700 | 25700 | 45 |
| 490 | 20240827 | 112700 | 3414468850 | 25750 | 25700 | 25750 | 25700 | 213 |
| 491 | 20240827 | 112600 | 3408994100 | 25700 | 25700 | 25700 | 25700 | 90 |
| 492 | 20240827 | 112500 | 3406681100 | 25700 | 25700 | 25750 | 25700 | 139 |
| 493 | 20240827 | 112400 | 3403108700 | 25750 | 25750 | 25750 | 25700 | 54 |
| 494 | 20240827 | 112300 | 3401720800 | 25750 | 25750 | 25750 | 25750 | 100 |
| 495 | 20240827 | 112200 | 3399145800 | 25750 | 25700 | 25750 | 25700 | 15 |
| 496 | 20240827 | 112100 | 3398759600 | 25700 | 25750 | 25750 | 25700 | 334 |
| 497 | 20240827 | 112000 | 3390171600 | 25750 | 25750 | 25750 | 25750 | 1 |
| 498 | 20240827 | 111900 | 3390145850 | 25700 | 25700 | 25700 | 25700 | 459 |
| 499 | 20240827 | 111800 | 3378349550 | 25750 | 25750 | 25750 | 25750 | 82 |
| 500 | 20240827 | 111700 | 3376238050 | 25750 | 25750 | 25750 | 25750 | 36 |
| 501 | 20240827 | 111600 | 3375311050 | 25700 | 25700 | 25750 | 25700 | 1174 |
| 502 | 20240827 | 111500 | 3345139200 | 25750 | 25700 | 25750 | 25700 | 2258 |
| 503 | 20240827 | 111400 | 3287106300 | 25750 | 25750 | 25750 | 25750 | 0 |
| 504 | 20240827 | 111300 | 3287106300 | 25750 | 25700 | 25750 | 25650 | 119 |
| 505 | 20240827 | 111200 | 3284047900 | 25750 | 25750 | 25750 | 25700 | 17 |
| 506 | 20240827 | 111100 | 3283610900 | 25700 | 25700 | 25700 | 25700 | 469 |
| 507 | 20240827 | 111000 | 3271557600 | 25700 | 25650 | 25750 | 25650 | 341 |
| 508 | 20240827 | 110900 | 3262794300 | 25700 | 25700 | 25700 | 25700 | 4 |
| 509 | 20240827 | 110800 | 3262691500 | 25700 | 25700 | 25700 | 25650 | 45 |
| 510 | 20240827 | 110700 | 3261535050 | 25650 | 25750 | 25750 | 25650 | 1126 |
| 511 | 20240827 | 110600 | 3232590900 | 25750 | 25750 | 25750 | 25750 | 107 |
| 512 | 20240827 | 110500 | 3229835650 | 25750 | 25750 | 25800 | 25750 | 523 |
| 513 | 20240827 | 110400 | 3216367950 | 25700 | 25750 | 25750 | 25700 | 111 |
| 514 | 20240827 | 110300 | 3213515200 | 25750 | 25700 | 25750 | 25700 | 95 |
| 515 | 20240827 | 110200 | 3211073400 | 25700 | 25750 | 25750 | 25700 | 605 |
| 516 | 20240827 | 110100 | 3195495700 | 25800 | 25800 | 25800 | 25750 | 48 |
| 517 | 20240827 | 110000 | 3194259150 | 25800 | 25800 | 25800 | 25750 | 26 |
| 518 | 20240827 | 105900 | 3193588600 | 25800 | 25750 | 25800 | 25750 | 84 |
| 519 | 20240827 | 105800 | 3191422050 | 25800 | 25750 | 25800 | 25750 | 432 |
| 520 | 20240827 | 105700 | 3180295300 | 25750 | 25800 | 25800 | 25750 | 44 |
| 521 | 20240827 | 105600 | 3179161550 | 25750 | 25750 | 25800 | 25750 | 69 |
| 522 | 20240827 | 105500 | 3177384650 | 25750 | 25800 | 25800 | 25750 | 34 |
| 523 | 20240827 | 105400 | 3176508650 | 25750 | 25750 | 25750 | 25750 | 20 |
| 524 | 20240827 | 105300 | 3175993650 | 25800 | 25750 | 25800 | 25750 | 252 |
| 525 | 20240827 | 105200 | 3169504600 | 25750 | 25750 | 25800 | 25750 | 268 |
| 526 | 20240827 | 105100 | 3162597350 | 25750 | 25750 | 25750 | 25750 | 264 |
| 527 | 20240827 | 105000 | 3155799350 | 25750 | 25800 | 25800 | 25750 | 75 |
| 528 | 20240827 | 104900 | 3153866600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 529 | 20240827 | 104800 | 3153866600 | 25800 | 25750 | 25800 | 25750 | 37 |
| 530 | 20240827 | 104700 | 3152913500 | 25800 | 25800 | 25800 | 25800 | 14 |
| 531 | 20240827 | 104600 | 3152552300 | 25750 | 25700 | 25800 | 25700 | 1578 |
| 532 | 20240827 | 104500 | 3111931450 | 25700 | 25700 | 25700 | 25650 | 28 |
| 533 | 20240827 | 104400 | 3111212950 | 25700 | 25700 | 25700 | 25700 | 116 |
| 534 | 20240827 | 104300 | 3108231750 | 25700 | 25750 | 25750 | 25700 | 383 |
| 535 | 20240827 | 104200 | 3098386850 | 25750 | 25750 | 25750 | 25650 | 374 |
| 536 | 20240827 | 104100 | 3088781950 | 25650 | 25700 | 25750 | 25650 | 475 |
| 537 | 20240827 | 104000 | 3076583150 | 25700 | 25750 | 25800 | 25700 | 760 |
| 538 | 20240827 | 103900 | 3057041200 | 25800 | 25800 | 25800 | 25800 | 306 |
| 539 | 20240827 | 103800 | 3049146400 | 25800 | 25800 | 25800 | 25750 | 10 |
| 540 | 20240827 | 103700 | 3048888800 | 25750 | 25750 | 25750 | 25750 | 48 |
| 541 | 20240827 | 103600 | 3047652800 | 25750 | 25700 | 25750 | 25700 | 1091 |
| 542 | 20240827 | 103500 | 3019609950 | 25750 | 25750 | 25750 | 25700 | 1820 |
| 543 | 20240827 | 103400 | 2972748200 | 25800 | 25750 | 25800 | 25750 | 518 |
| 544 | 20240827 | 103300 | 2959409500 | 25800 | 25800 | 25850 | 25750 | 1206 |
| 545 | 20240827 | 103200 | 2928344850 | 25850 | 25800 | 25850 | 25750 | 258 |
| 546 | 20240827 | 103100 | 2921692400 | 25800 | 25850 | 25850 | 25800 | 273 |
| 547 | 20240827 | 103000 | 2914648000 | 25800 | 25800 | 25850 | 25800 | 229 |
| 548 | 20240827 | 102900 | 2908739750 | 25800 | 25850 | 25850 | 25800 | 132 |
| 549 | 20240827 | 102800 | 2905331400 | 25800 | 25850 | 25850 | 25800 | 208 |
| 550 | 20240827 | 102700 | 2899964700 | 25800 | 25850 | 25850 | 25800 | 145 |
| 551 | 20240827 | 102600 | 2896222550 | 25800 | 25800 | 25800 | 25800 | 1397 |
| 552 | 20240827 | 102500 | 2860179950 | 25850 | 25800 | 25850 | 25800 | 72 |
| 553 | 20240827 | 102400 | 2858322000 | 25850 | 25850 | 25850 | 25800 | 308 |
| 554 | 20240827 | 102300 | 2850374100 | 25800 | 25800 | 25800 | 25800 | 397 |
| 555 | 20240827 | 102200 | 2840131500 | 25800 | 25800 | 25850 | 25800 | 1779 |
| 556 | 20240827 | 102100 | 2794233250 | 25800 | 25850 | 25850 | 25800 | 10 |
| 557 | 20240827 | 102000 | 2793975100 | 25850 | 25900 | 25900 | 25850 | 418 |
| 558 | 20240827 | 101900 | 2783167300 | 25900 | 25900 | 25900 | 25900 | 1 |
| 559 | 20240827 | 101800 | 2783141400 | 25900 | 25800 | 25900 | 25800 | 56 |
| 560 | 20240827 | 101700 | 2781693800 | 25800 | 25850 | 25850 | 25800 | 318 |
| 561 | 20240827 | 101600 | 2773475700 | 25850 | 25850 | 25850 | 25850 | 138 |
| 562 | 20240827 | 101500 | 2769908400 | 25800 | 25800 | 25850 | 25800 | 880 |
| 563 | 20240827 | 101400 | 2747203850 | 25800 | 25900 | 25900 | 25800 | 537 |
| 564 | 20240827 | 101300 | 2733344500 | 25800 | 25800 | 25900 | 25800 | 1332 |
| 565 | 20240827 | 101200 | 2698958850 | 25850 | 25900 | 25900 | 25850 | 2150 |
| 566 | 20240827 | 101100 | 2643348000 | 25950 | 25900 | 25950 | 25900 | 259 |
| 567 | 20240827 | 101000 | 2636639800 | 25900 | 26000 | 26050 | 25900 | 517 |
| 568 | 20240827 | 100900 | 2623201400 | 26000 | 26050 | 26050 | 25950 | 532 |
| 569 | 20240827 | 100800 | 2609366000 | 26050 | 26050 | 26050 | 26000 | 275 |
| 570 | 20240827 | 100700 | 2602209550 | 26050 | 26050 | 26050 | 26000 | 126 |
| 571 | 20240827 | 100600 | 2598930150 | 26050 | 25950 | 26050 | 25950 | 551 |
| 572 | 20240827 | 100500 | 2584588600 | 25950 | 26000 | 26000 | 25950 | 730 |
| 573 | 20240827 | 100400 | 2565612150 | 26050 | 26050 | 26050 | 26000 | 148 |
| 574 | 20240827 | 100300 | 2561760400 | 26050 | 25950 | 26050 | 25950 | 3234 |
| 575 | 20240827 | 100200 | 2477589800 | 25900 | 25900 | 25900 | 25900 | 951 |
| 576 | 20240827 | 100100 | 2452958900 | 25950 | 25950 | 26000 | 25950 | 963 |
| 577 | 20240827 | 100000 | 2427962900 | 25950 | 25950 | 26000 | 25950 | 344 |
| 578 | 20240827 | 095900 | 2419035250 | 26000 | 26000 | 26000 | 25950 | 492 |
| 579 | 20240827 | 095800 | 2406262100 | 26000 | 26000 | 26050 | 26000 | 447 |
| 580 | 20240827 | 095700 | 2394639950 | 26000 | 26050 | 26050 | 26000 | 114 |
| 581 | 20240827 | 095600 | 2391675800 | 26000 | 26000 | 26050 | 25950 | 2288 |
| 582 | 20240827 | 095500 | 2332098900 | 25950 | 26000 | 26000 | 25950 | 1567 |
| 583 | 20240827 | 095400 | 2291385750 | 26000 | 26050 | 26050 | 26000 | 1495 |
| 584 | 20240827 | 095300 | 2252457950 | 26050 | 26050 | 26050 | 26000 | 442 |
| 585 | 20240827 | 095200 | 2240943900 | 26050 | 26100 | 26100 | 26050 | 1421 |
| 586 | 20240827 | 095100 | 2203902600 | 26100 | 26100 | 26100 | 26050 | 1963 |
| 587 | 20240827 | 095000 | 2152752850 | 26100 | 26050 | 26100 | 26000 | 4232 |
| 588 | 20240827 | 094900 | 2042505500 | 26000 | 25950 | 26050 | 25950 | 2233 |
| 589 | 20240827 | 094800 | 1984424100 | 25950 | 26000 | 26000 | 25950 | 1199 |
| 590 | 20240827 | 094700 | 1953291100 | 26000 | 26050 | 26100 | 26000 | 1437 |
| 591 | 20240827 | 094600 | 1915924200 | 26050 | 26000 | 26050 | 26000 | 3774 |
| 592 | 20240827 | 094500 | 1817739750 | 25950 | 25900 | 25950 | 25900 | 958 |
| 593 | 20240827 | 094400 | 1792880900 | 25900 | 25950 | 25950 | 25900 | 340 |
| 594 | 20240827 | 094300 | 1784058500 | 26000 | 25900 | 26000 | 25900 | 2021 |
| 595 | 20240827 | 094200 | 1731618450 | 25950 | 25900 | 25950 | 25850 | 652 |
| 596 | 20240827 | 094100 | 1714735850 | 25900 | 25900 | 25900 | 25900 | 617 |
| 597 | 20240827 | 094000 | 1698755550 | 25900 | 25900 | 25950 | 25850 | 835 |
| 598 | 20240827 | 093900 | 1677128450 | 25950 | 26050 | 26050 | 25900 | 3167 |
| 599 | 20240827 | 093800 | 1594897250 | 26100 | 26200 | 26200 | 26050 | 3244 |
| 600 | 20240827 | 093700 | 1510096000 | 26200 | 26200 | 26200 | 26100 | 2163 |
| 601 | 20240827 | 093600 | 1453546550 | 26100 | 25950 | 26200 | 25950 | 4354 |
| 602 | 20240827 | 093500 | 1340052300 | 26000 | 25900 | 26000 | 25850 | 2524 |
| 603 | 20240827 | 093400 | 1274567600 | 25900 | 25900 | 25900 | 25850 | 484 |
| 604 | 20240827 | 093300 | 1262038250 | 25900 | 25850 | 25950 | 25800 | 2808 |
| 605 | 20240827 | 093200 | 1189350150 | 25850 | 25700 | 25850 | 25700 | 2649 |
| 606 | 20240827 | 093100 | 1121127200 | 25650 | 25550 | 25700 | 25500 | 1675 |
| 607 | 20240827 | 093000 | 1078272800 | 25500 | 25600 | 25600 | 25500 | 424 |
| 608 | 20240827 | 092900 | 1067440900 | 25550 | 25550 | 25600 | 25500 | 199 |
| 609 | 20240827 | 092800 | 1062356650 | 25550 | 25500 | 25550 | 25450 | 302 |
| 610 | 20240827 | 092700 | 1054652400 | 25450 | 25550 | 25550 | 25450 | 2764 |
| 611 | 20240827 | 092600 | 984213850 | 25550 | 25650 | 25650 | 25500 | 1673 |
| 612 | 20240827 | 092500 | 941460600 | 25650 | 25550 | 25650 | 25550 | 345 |
| 613 | 20240827 | 092400 | 932628650 | 25550 | 25550 | 25650 | 25500 | 447 |
| 614 | 20240827 | 092300 | 921209200 | 25600 | 25650 | 25650 | 25550 | 698 |
| 615 | 20240827 | 092200 | 903364200 | 25600 | 25600 | 25600 | 25550 | 488 |
| 616 | 20240827 | 092100 | 890883900 | 25600 | 25600 | 25600 | 25550 | 236 |
| 617 | 20240827 | 092000 | 884843550 | 25600 | 25650 | 25700 | 25600 | 938 |
| 618 | 20240827 | 091900 | 860792650 | 25700 | 25600 | 25700 | 25600 | 91 |
| 619 | 20240827 | 091800 | 858457150 | 25650 | 25600 | 25650 | 25550 | 581 |
| 620 | 20240827 | 091700 | 843586100 | 25500 | 25550 | 25650 | 25500 | 125 |
| 621 | 20240827 | 091600 | 840389450 | 25500 | 25550 | 25650 | 25500 | 1570 |
| 622 | 20240827 | 091500 | 800241050 | 25550 | 25650 | 25650 | 25500 | 349 |
| 623 | 20240827 | 091400 | 791325900 | 25650 | 25650 | 25650 | 25500 | 3121 |
| 624 | 20240827 | 091300 | 711684450 | 25650 | 25550 | 25700 | 25550 | 995 |
| 625 | 20240827 | 091200 | 686193100 | 25500 | 25550 | 25600 | 25500 | 1886 |
| 626 | 20240827 | 091100 | 637992250 | 25600 | 25700 | 25700 | 25550 | 850 |
| 627 | 20240827 | 091000 | 616195500 | 25700 | 25750 | 25800 | 25700 | 443 |
| 628 | 20240827 | 090900 | 604794650 | 25750 | 25850 | 25900 | 25750 | 1280 |
| 629 | 20240827 | 090800 | 571739800 | 25850 | 25950 | 25950 | 25750 | 2466 |
| 630 | 20240827 | 090700 | 508002850 | 25950 | 25700 | 26000 | 25650 | 3793 |
| 631 | 20240827 | 090600 | 409893500 | 25700 | 25550 | 25700 | 25400 | 1521 |
| 632 | 20240827 | 090500 | 371089450 | 25500 | 25450 | 25550 | 25400 | 1569 |
| 633 | 20240827 | 090400 | 331182650 | 25450 | 25550 | 25600 | 25450 | 2030 |
| 634 | 20240827 | 090300 | 279414950 | 25550 | 25600 | 25600 | 25550 | 1512 |
| 635 | 20240827 | 090200 | 240771200 | 25600 | 25650 | 25700 | 25600 | 2128 |
| 636 | 20240827 | 090100 | 186231500 | 25600 | 25550 | 25650 | 25500 | 3595 |
| 637 | 20240827 | 090000 | 94380100 | 25500 | 25550 | 25600 | 25500 | 3527 |