35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250806 | 195300 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 2359 |
| 3 | 20250806 | 195200 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 4 | 20250806 | 195100 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 5 | 20250806 | 195000 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 6 | 20250806 | 194900 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 7 | 20250806 | 194800 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 8 | 20250806 | 194700 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 9 | 20250806 | 194600 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 10 | 20250806 | 194500 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 11 | 20250806 | 194400 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 12 | 20250806 | 194300 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 13 | 20250806 | 194200 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 14 | 20250806 | 194100 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 15 | 20250806 | 194000 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 16 | 20250806 | 193900 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 17 | 20250806 | 193800 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 18 | 20250806 | 193700 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 19 | 20250806 | 193600 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 20 | 20250806 | 193500 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 21 | 20250806 | 193400 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 22 | 20250806 | 193300 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 23 | 20250806 | 193200 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 24 | 20250806 | 193100 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 25 | 20250806 | 193000 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 26 | 20250806 | 192900 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 27 | 20250806 | 192800 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 28 | 20250806 | 192700 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 29 | 20250806 | 192600 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 30 | 20250806 | 192500 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 31 | 20250806 | 192400 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 32 | 20250806 | 192300 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 2359 |
| 33 | 20250806 | 192200 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 34 | 20250806 | 192100 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 35 | 20250806 | 192000 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 36 | 20250806 | 191900 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 37 | 20250806 | 191800 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 38 | 20250806 | 191700 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 39 | 20250806 | 191600 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 40 | 20250806 | 191500 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 41 | 20250806 | 191400 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 42 | 20250806 | 191300 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 43 | 20250806 | 191200 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 44 | 20250806 | 191100 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 45 | 20250806 | 191000 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 46 | 20250806 | 190900 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 47 | 20250806 | 190800 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 48 | 20250806 | 190700 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 49 | 20250806 | 190600 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 50 | 20250806 | 190500 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 51 | 20250806 | 190400 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 52 | 20250806 | 190300 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 53 | 20250806 | 190200 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 54 | 20250806 | 190100 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 55 | 20250806 | 190000 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 56 | 20250806 | 185900 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 57 | 20250806 | 185800 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 58 | 20250806 | 185700 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 59 | 20250806 | 185600 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 60 | 20250806 | 185500 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 61 | 20250806 | 185400 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 62 | 20250806 | 185300 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 2359 |
| 63 | 20250806 | 185200 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 64 | 20250806 | 185100 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 65 | 20250806 | 185000 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 66 | 20250806 | 184900 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 67 | 20250806 | 184800 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 68 | 20250806 | 184700 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 69 | 20250806 | 184600 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 70 | 20250806 | 184500 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 71 | 20250806 | 184400 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 72 | 20250806 | 184300 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 73 | 20250806 | 184200 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 74 | 20250806 | 184100 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 75 | 20250806 | 184000 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 76 | 20250806 | 183900 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 77 | 20250806 | 183800 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 78 | 20250806 | 183700 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 79 | 20250806 | 183600 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 80 | 20250806 | 183500 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 81 | 20250806 | 183400 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 82 | 20250806 | 183300 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 83 | 20250806 | 183200 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 84 | 20250806 | 183100 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 85 | 20250806 | 183000 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 86 | 20250806 | 182900 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 87 | 20250806 | 182800 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 88 | 20250806 | 182700 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 89 | 20250806 | 182600 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 90 | 20250806 | 182500 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 91 | 20250806 | 182400 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 92 | 20250806 | 182300 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 2359 |
| 93 | 20250806 | 182200 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 94 | 20250806 | 182100 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 95 | 20250806 | 182000 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 96 | 20250806 | 181900 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 97 | 20250806 | 181800 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 98 | 20250806 | 181700 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 99 | 20250806 | 181600 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 100 | 20250806 | 181500 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 101 | 20250806 | 181400 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 102 | 20250806 | 181300 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 103 | 20250806 | 181200 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 104 | 20250806 | 181100 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 105 | 20250806 | 181000 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 106 | 20250806 | 180900 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 107 | 20250806 | 180800 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 108 | 20250806 | 180700 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 109 | 20250806 | 180600 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 110 | 20250806 | 180500 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 111 | 20250806 | 180400 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 112 | 20250806 | 180300 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 113 | 20250806 | 180200 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 114 | 20250806 | 180100 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 115 | 20250806 | 180000 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 116 | 20250806 | 175900 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 117 | 20250806 | 175800 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 118 | 20250806 | 175700 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 119 | 20250806 | 175600 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 120 | 20250806 | 175500 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 121 | 20250806 | 175400 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 122 | 20250806 | 175300 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 2359 |
| 123 | 20250806 | 175200 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 124 | 20250806 | 175100 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 125 | 20250806 | 175000 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 126 | 20250806 | 174900 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 127 | 20250806 | 174800 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 128 | 20250806 | 174700 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 129 | 20250806 | 174600 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 130 | 20250806 | 174500 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 131 | 20250806 | 174400 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 132 | 20250806 | 174300 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 133 | 20250806 | 174200 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 134 | 20250806 | 174100 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 135 | 20250806 | 174000 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 136 | 20250806 | 173900 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 137 | 20250806 | 173800 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 138 | 20250806 | 173700 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 139 | 20250806 | 173600 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 140 | 20250806 | 173500 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 141 | 20250806 | 173400 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 142 | 20250806 | 173300 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 143 | 20250806 | 173200 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 144 | 20250806 | 173100 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 145 | 20250806 | 173000 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 146 | 20250806 | 172900 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 147 | 20250806 | 172800 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 148 | 20250806 | 172700 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 149 | 20250806 | 172600 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 150 | 20250806 | 172500 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 151 | 20250806 | 172400 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 152 | 20250806 | 172300 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 2359 |
| 153 | 20250806 | 172200 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 154 | 20250806 | 172100 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 155 | 20250806 | 172000 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 156 | 20250806 | 171900 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 157 | 20250806 | 171800 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 158 | 20250806 | 171700 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 159 | 20250806 | 171600 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 160 | 20250806 | 171500 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 161 | 20250806 | 171400 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 162 | 20250806 | 171300 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 163 | 20250806 | 171200 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 164 | 20250806 | 171100 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 165 | 20250806 | 171000 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 166 | 20250806 | 170900 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 167 | 20250806 | 170800 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 168 | 20250806 | 170700 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 169 | 20250806 | 170600 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 170 | 20250806 | 170500 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 171 | 20250806 | 170400 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 172 | 20250806 | 170300 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 173 | 20250806 | 170200 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 174 | 20250806 | 170100 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 175 | 20250806 | 170000 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 176 | 20250806 | 165900 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 177 | 20250806 | 165800 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 178 | 20250806 | 165700 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 179 | 20250806 | 165600 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 180 | 20250806 | 165500 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 181 | 20250806 | 165400 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 182 | 20250806 | 165300 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 2359 |
| 183 | 20250806 | 165200 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 184 | 20250806 | 165100 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 185 | 20250806 | 165000 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 186 | 20250806 | 164900 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 187 | 20250806 | 164800 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 188 | 20250806 | 164700 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 189 | 20250806 | 164600 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 190 | 20250806 | 164500 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 191 | 20250806 | 164400 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 192 | 20250806 | 164300 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 193 | 20250806 | 164200 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 194 | 20250806 | 164100 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 195 | 20250806 | 164000 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 196 | 20250806 | 163900 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 197 | 20250806 | 163800 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 198 | 20250806 | 163700 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 199 | 20250806 | 163600 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 200 | 20250806 | 163500 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 201 | 20250806 | 163400 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 202 | 20250806 | 163300 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 203 | 20250806 | 163200 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 204 | 20250806 | 163100 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 205 | 20250806 | 163000 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 206 | 20250806 | 162900 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 207 | 20250806 | 162800 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 208 | 20250806 | 162700 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 209 | 20250806 | 162600 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 210 | 20250806 | 162500 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 211 | 20250806 | 162400 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 212 | 20250806 | 162300 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 2359 |
| 213 | 20250806 | 162200 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 214 | 20250806 | 162100 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 215 | 20250806 | 162000 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 216 | 20250806 | 161900 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 217 | 20250806 | 161800 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 218 | 20250806 | 161700 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 219 | 20250806 | 161600 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 220 | 20250806 | 161500 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 221 | 20250806 | 161400 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 222 | 20250806 | 161300 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 223 | 20250806 | 161200 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 224 | 20250806 | 161100 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 225 | 20250806 | 161000 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 226 | 20250806 | 160900 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 227 | 20250806 | 160800 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 228 | 20250806 | 160700 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 229 | 20250806 | 160600 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 230 | 20250806 | 160500 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 231 | 20250806 | 160400 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 232 | 20250806 | 160300 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 233 | 20250806 | 160200 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 234 | 20250806 | 160100 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 235 | 20250806 | 160000 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 236 | 20250806 | 155900 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 237 | 20250806 | 155800 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 238 | 20250806 | 155700 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 239 | 20250806 | 155600 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 240 | 20250806 | 155500 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 241 | 20250806 | 155400 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 242 | 20250806 | 155300 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 2359 |
| 243 | 20250806 | 155200 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 244 | 20250806 | 155100 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 245 | 20250806 | 155000 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 246 | 20250806 | 154900 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 247 | 20250806 | 154800 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 248 | 20250806 | 154700 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 249 | 20250806 | 154600 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 250 | 20250806 | 154500 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 251 | 20250806 | 154400 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 252 | 20250806 | 154300 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 253 | 20250806 | 154200 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 254 | 20250806 | 154100 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 255 | 20250806 | 154000 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 256 | 20250806 | 153900 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 257 | 20250806 | 153800 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 258 | 20250806 | 153700 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 259 | 20250806 | 153600 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 260 | 20250806 | 153500 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 261 | 20250806 | 153400 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 262 | 20250806 | 153300 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 263 | 20250806 | 153200 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 264 | 20250806 | 153100 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 265 | 20250806 | 153000 | 4573040800 | 27850 | 27850 | 27850 | 27850 | 2359 |
| 266 | 20250806 | 152900 | 4507342650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 267 | 20250806 | 152800 | 4507342650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 268 | 20250806 | 152700 | 4507342650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 269 | 20250806 | 152600 | 4507342650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 270 | 20250806 | 152500 | 4507342650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 271 | 20250806 | 152400 | 4507342650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 272 | 20250806 | 152300 | 4507342650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 273 | 20250806 | 152200 | 4507342650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 274 | 20250806 | 152100 | 4507342650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 275 | 20250806 | 152000 | 4507342650 | 27850 | 27850 | 27850 | 27850 | 0 |
| 276 | 20250806 | 151900 | 4507342650 | 27850 | 27900 | 27900 | 27850 | 69 |
| 277 | 20250806 | 151800 | 4505418450 | 27900 | 27900 | 27900 | 27850 | 115 |
| 278 | 20250806 | 151700 | 4502213850 | 27850 | 27850 | 27850 | 27850 | 1292 |
| 279 | 20250806 | 151600 | 4466231650 | 27900 | 27900 | 27900 | 27850 | 76 |
| 280 | 20250806 | 151500 | 4464113600 | 27900 | 27900 | 27900 | 27850 | 186 |
| 281 | 20250806 | 151400 | 4458929650 | 27900 | 27900 | 27900 | 27850 | 392 |
| 282 | 20250806 | 151300 | 4447995450 | 27950 | 27900 | 27950 | 27900 | 394 |
| 283 | 20250806 | 151200 | 4436995600 | 27950 | 27950 | 27950 | 27900 | 272 |
| 284 | 20250806 | 151100 | 4429403500 | 27950 | 27950 | 27950 | 27950 | 147 |
| 285 | 20250806 | 151000 | 4425294850 | 27950 | 27950 | 27950 | 27900 | 76 |
| 286 | 20250806 | 150900 | 4423170800 | 27950 | 27950 | 27950 | 27900 | 147 |
| 287 | 20250806 | 150800 | 4419062200 | 27950 | 28000 | 28000 | 27950 | 329 |
| 288 | 20250806 | 150700 | 4409865450 | 27950 | 27950 | 27950 | 27900 | 837 |
| 289 | 20250806 | 150600 | 4386471500 | 27950 | 27950 | 27950 | 27900 | 666 |
| 290 | 20250806 | 150500 | 4367884900 | 27950 | 27950 | 27950 | 27950 | 168 |
| 291 | 20250806 | 150400 | 4363189300 | 27950 | 27950 | 27950 | 27900 | 37 |
| 292 | 20250806 | 150300 | 4362155300 | 27950 | 27950 | 27950 | 27950 | 21 |
| 293 | 20250806 | 150200 | 4361568350 | 27950 | 27950 | 27950 | 27950 | 453 |
| 294 | 20250806 | 150100 | 4348907000 | 27950 | 27950 | 27950 | 27900 | 379 |
| 295 | 20250806 | 150000 | 4338321050 | 27950 | 27950 | 27950 | 27950 | 267 |
| 296 | 20250806 | 145900 | 4330858400 | 27900 | 27950 | 27950 | 27900 | 26 |
| 297 | 20250806 | 145800 | 4330131800 | 27950 | 27950 | 27950 | 27900 | 1102 |
| 298 | 20250806 | 145700 | 4299378000 | 27950 | 27950 | 27950 | 27950 | 26 |
| 299 | 20250806 | 145600 | 4298651300 | 27950 | 27950 | 27950 | 27900 | 89 |
| 300 | 20250806 | 145500 | 4296164250 | 27950 | 27950 | 28000 | 27950 | 888 |
| 301 | 20250806 | 145400 | 4271343200 | 28000 | 28000 | 28000 | 28000 | 74 |
| 302 | 20250806 | 145300 | 4269271200 | 28000 | 28000 | 28000 | 28000 | 42 |
| 303 | 20250806 | 145200 | 4268095200 | 28000 | 28000 | 28000 | 27950 | 117 |
| 304 | 20250806 | 145100 | 4264819750 | 27950 | 28000 | 28000 | 27950 | 50 |
| 305 | 20250806 | 145000 | 4263420650 | 27950 | 28050 | 28050 | 27950 | 80 |
| 306 | 20250806 | 144900 | 4261180200 | 28050 | 28000 | 28050 | 28000 | 146 |
| 307 | 20250806 | 144800 | 4257086750 | 28000 | 28000 | 28050 | 28000 | 759 |
| 308 | 20250806 | 144700 | 4235834150 | 28000 | 28000 | 28000 | 28000 | 207 |
| 309 | 20250806 | 144600 | 4230038150 | 28000 | 28000 | 28000 | 27950 | 188 |
| 310 | 20250806 | 144500 | 4224781800 | 28000 | 27950 | 28000 | 27950 | 507 |
| 311 | 20250806 | 144400 | 4210607100 | 27950 | 28000 | 28000 | 27900 | 455 |
| 312 | 20250806 | 144300 | 4197887100 | 28050 | 27950 | 28050 | 27950 | 1160 |
| 313 | 20250806 | 144200 | 4165451700 | 27950 | 27950 | 27950 | 27900 | 24 |
| 314 | 20250806 | 144100 | 4164781050 | 27950 | 27900 | 27950 | 27900 | 139 |
| 315 | 20250806 | 144000 | 4160899500 | 27900 | 27950 | 27950 | 27900 | 71 |
| 316 | 20250806 | 143900 | 4158917550 | 27950 | 27950 | 27950 | 27900 | 9 |
| 317 | 20250806 | 143800 | 4158666200 | 27950 | 27950 | 27950 | 27950 | 76 |
| 318 | 20250806 | 143700 | 4156542000 | 27950 | 27900 | 27950 | 27900 | 227 |
| 319 | 20250806 | 143600 | 4150206900 | 27900 | 27950 | 27950 | 27900 | 389 |
| 320 | 20250806 | 143500 | 4139349900 | 27950 | 27900 | 27950 | 27900 | 920 |
| 321 | 20250806 | 143400 | 4113676300 | 27950 | 27950 | 27950 | 27950 | 72 |
| 322 | 20250806 | 143300 | 4111663900 | 27950 | 27900 | 27950 | 27900 | 25 |
| 323 | 20250806 | 143200 | 4110965300 | 27950 | 27950 | 27950 | 27950 | 64 |
| 324 | 20250806 | 143100 | 4109176500 | 28000 | 27950 | 28000 | 27900 | 1047 |
| 325 | 20250806 | 143000 | 4079912400 | 28000 | 28000 | 28050 | 27950 | 968 |
| 326 | 20250806 | 142900 | 4052783100 | 27950 | 28000 | 28000 | 27950 | 77 |
| 327 | 20250806 | 142800 | 4050627250 | 28000 | 28000 | 28000 | 28000 | 74 |
| 328 | 20250806 | 142700 | 4048555250 | 28000 | 28000 | 28000 | 28000 | 21 |
| 329 | 20250806 | 142600 | 4047967250 | 28000 | 28000 | 28050 | 28000 | 83 |
| 330 | 20250806 | 142500 | 4045642700 | 28000 | 28000 | 28050 | 28000 | 560 |
| 331 | 20250806 | 142400 | 4029960000 | 28000 | 28000 | 28000 | 28000 | 53 |
| 332 | 20250806 | 142300 | 4028476000 | 28000 | 28000 | 28000 | 27950 | 72 |
| 333 | 20250806 | 142200 | 4026460200 | 28000 | 28000 | 28000 | 27950 | 26 |
| 334 | 20250806 | 142100 | 4025732300 | 28000 | 27950 | 28000 | 27900 | 912 |
| 335 | 20250806 | 142000 | 4000241100 | 27950 | 28000 | 28000 | 27950 | 346 |
| 336 | 20250806 | 141900 | 3990553250 | 28000 | 27950 | 28000 | 27950 | 112 |
| 337 | 20250806 | 141800 | 3987419300 | 28000 | 28000 | 28000 | 27950 | 58 |
| 338 | 20250806 | 141700 | 3985796950 | 28000 | 28000 | 28000 | 27950 | 80 |
| 339 | 20250806 | 141600 | 3983557550 | 28000 | 27950 | 28000 | 27950 | 86 |
| 340 | 20250806 | 141500 | 3981150150 | 28000 | 28050 | 28100 | 28000 | 1204 |
| 341 | 20250806 | 141400 | 3947379850 | 28050 | 28050 | 28050 | 28050 | 99 |
| 342 | 20250806 | 141300 | 3944602900 | 28050 | 28050 | 28050 | 28050 | 253 |
| 343 | 20250806 | 141200 | 3937506250 | 28050 | 28050 | 28050 | 28050 | 195 |
| 344 | 20250806 | 141100 | 3932036500 | 28050 | 28000 | 28050 | 28000 | 44 |
| 345 | 20250806 | 141000 | 3930802900 | 28100 | 28050 | 28100 | 28000 | 630 |
| 346 | 20250806 | 140900 | 3913128150 | 28050 | 28000 | 28050 | 28000 | 45 |
| 347 | 20250806 | 140800 | 3911867000 | 28050 | 28000 | 28050 | 28000 | 80 |
| 348 | 20250806 | 140700 | 3909623350 | 28050 | 28000 | 28050 | 28000 | 175 |
| 349 | 20250806 | 140600 | 3904716650 | 28050 | 28000 | 28050 | 28000 | 335 |
| 350 | 20250806 | 140500 | 3895331800 | 28050 | 28000 | 28050 | 28000 | 733 |
| 351 | 20250806 | 140400 | 3874797400 | 27950 | 28000 | 28000 | 27950 | 92 |
| 352 | 20250806 | 140300 | 3872221700 | 28000 | 28000 | 28000 | 28000 | 6 |
| 353 | 20250806 | 140200 | 3872053700 | 28000 | 27950 | 28000 | 27950 | 28 |
| 354 | 20250806 | 140100 | 3871270000 | 27950 | 28000 | 28050 | 27950 | 141 |
| 355 | 20250806 | 140000 | 3867322100 | 28050 | 28000 | 28100 | 28000 | 959 |
| 356 | 20250806 | 135900 | 3840439700 | 28000 | 28000 | 28000 | 28000 | 60 |
| 357 | 20250806 | 135800 | 3838759700 | 28000 | 28000 | 28000 | 27950 | 42 |
| 358 | 20250806 | 135700 | 3837583900 | 28000 | 28000 | 28000 | 28000 | 67 |
| 359 | 20250806 | 135600 | 3835707900 | 28000 | 28000 | 28000 | 27950 | 79 |
| 360 | 20250806 | 135500 | 3833496400 | 28050 | 27950 | 28050 | 27950 | 1052 |
| 361 | 20250806 | 135400 | 3804033700 | 27950 | 28000 | 28000 | 27950 | 15 |
| 362 | 20250806 | 135300 | 3803614050 | 28000 | 28000 | 28050 | 28000 | 108 |
| 363 | 20250806 | 135200 | 3800589150 | 28000 | 28000 | 28050 | 28000 | 416 |
| 364 | 20250806 | 135100 | 3788941050 | 28050 | 28050 | 28100 | 28000 | 821 |
| 365 | 20250806 | 135000 | 3765920300 | 28050 | 28000 | 28050 | 28000 | 303 |
| 366 | 20250806 | 134900 | 3757432900 | 28000 | 28000 | 28000 | 27950 | 33 |
| 367 | 20250806 | 134800 | 3756509150 | 28000 | 28000 | 28000 | 28000 | 57 |
| 368 | 20250806 | 134700 | 3754913150 | 28000 | 28000 | 28000 | 28000 | 7 |
| 369 | 20250806 | 134600 | 3754717150 | 28000 | 28050 | 28050 | 27950 | 103 |
| 370 | 20250806 | 134500 | 3751833950 | 28050 | 28000 | 28050 | 28000 | 722 |
| 371 | 20250806 | 134400 | 3731602100 | 28000 | 28000 | 28000 | 28000 | 88 |
| 372 | 20250806 | 134300 | 3729138100 | 28000 | 28000 | 28050 | 27950 | 1390 |
| 373 | 20250806 | 134200 | 3690223550 | 27950 | 28000 | 28000 | 27950 | 26 |
| 374 | 20250806 | 134100 | 3689495850 | 28000 | 27950 | 28000 | 27900 | 23 |
| 375 | 20250806 | 134000 | 3688853050 | 28000 | 27950 | 28000 | 27900 | 941 |
| 376 | 20250806 | 133900 | 3662547600 | 27900 | 27950 | 27950 | 27900 | 19 |
| 377 | 20250806 | 133800 | 3662016700 | 27950 | 27950 | 27950 | 27950 | 23 |
| 378 | 20250806 | 133700 | 3661373850 | 27950 | 27950 | 27950 | 27900 | 84 |
| 379 | 20250806 | 133600 | 3659026300 | 27950 | 27950 | 27950 | 27900 | 13 |
| 380 | 20250806 | 133500 | 3658663150 | 27950 | 27950 | 28000 | 27950 | 448 |
| 381 | 20250806 | 133400 | 3646131750 | 27950 | 27950 | 27950 | 27850 | 209 |
| 382 | 20250806 | 133300 | 3640300650 | 27950 | 27900 | 27950 | 27900 | 617 |
| 383 | 20250806 | 133200 | 3623080050 | 27900 | 27850 | 27900 | 27850 | 6 |
| 384 | 20250806 | 133100 | 3622912800 | 27900 | 27900 | 27900 | 27900 | 95 |
| 385 | 20250806 | 133000 | 3620262300 | 27900 | 27900 | 27950 | 27850 | 646 |
| 386 | 20250806 | 132900 | 3602237800 | 27900 | 27850 | 27900 | 27850 | 38 |
| 387 | 20250806 | 132800 | 3601179200 | 27850 | 27850 | 27900 | 27850 | 489 |
| 388 | 20250806 | 132700 | 3587559750 | 27900 | 27900 | 27900 | 27850 | 9 |
| 389 | 20250806 | 132600 | 3587308850 | 27900 | 27900 | 27900 | 27900 | 192 |
| 390 | 20250806 | 132500 | 3581952050 | 27900 | 27900 | 28000 | 27900 | 562 |
| 391 | 20250806 | 132400 | 3566258950 | 27900 | 27850 | 27900 | 27800 | 526 |
| 392 | 20250806 | 132300 | 3551609950 | 27900 | 27900 | 27950 | 27850 | 392 |
| 393 | 20250806 | 132200 | 3540671550 | 27900 | 27900 | 27900 | 27900 | 80 |
| 394 | 20250806 | 132100 | 3538439550 | 27900 | 27900 | 27900 | 27900 | 20 |
| 395 | 20250806 | 132000 | 3537881550 | 27950 | 27950 | 28000 | 27850 | 708 |
| 396 | 20250806 | 131900 | 3518107300 | 27900 | 27900 | 27900 | 27900 | 50 |
| 397 | 20250806 | 131800 | 3516712300 | 27850 | 27850 | 27850 | 27850 | 39 |
| 398 | 20250806 | 131700 | 3515626150 | 27900 | 27900 | 27950 | 27900 | 10 |
| 399 | 20250806 | 131600 | 3515347100 | 27900 | 27900 | 27900 | 27900 | 3 |
| 400 | 20250806 | 131500 | 3515263400 | 27900 | 27900 | 27950 | 27900 | 495 |
| 401 | 20250806 | 131400 | 3501445900 | 27850 | 27850 | 27900 | 27850 | 182 |
| 402 | 20250806 | 131300 | 3496376500 | 27850 | 27900 | 27900 | 27850 | 495 |
| 403 | 20250806 | 131200 | 3482566050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 404 | 20250806 | 131100 | 3482566050 | 27900 | 28000 | 28000 | 27900 | 586 |
| 405 | 20250806 | 131000 | 3466216400 | 27950 | 27950 | 28000 | 27950 | 619 |
| 406 | 20250806 | 130900 | 3448912350 | 27900 | 27950 | 27950 | 27900 | 598 |
| 407 | 20250806 | 130800 | 3432199400 | 28000 | 28000 | 28000 | 27950 | 18 |
| 408 | 20250806 | 130700 | 3431695600 | 28000 | 27950 | 28000 | 27950 | 30 |
| 409 | 20250806 | 130600 | 3430855650 | 28000 | 28000 | 28000 | 28000 | 13 |
| 410 | 20250806 | 130500 | 3430491650 | 27950 | 28000 | 28000 | 27950 | 287 |
| 411 | 20250806 | 130400 | 3422456500 | 28000 | 27950 | 28000 | 27950 | 56 |
| 412 | 20250806 | 130300 | 3420890500 | 27950 | 28000 | 28000 | 27950 | 83 |
| 413 | 20250806 | 130200 | 3418570200 | 28000 | 28000 | 28000 | 27950 | 449 |
| 414 | 20250806 | 130100 | 3405998350 | 28000 | 28050 | 28050 | 28000 | 21 |
| 415 | 20250806 | 130000 | 3405409400 | 28000 | 28000 | 28000 | 27950 | 700 |
| 416 | 20250806 | 125900 | 3385810350 | 28000 | 27950 | 28000 | 27950 | 23 |
| 417 | 20250806 | 125800 | 3385166550 | 28000 | 28000 | 28000 | 28000 | 21 |
| 418 | 20250806 | 125700 | 3384578550 | 28000 | 28000 | 28000 | 28000 | 5 |
| 419 | 20250806 | 125600 | 3384438550 | 27950 | 27950 | 27950 | 27950 | 2 |
| 420 | 20250806 | 125500 | 3384382650 | 27950 | 28000 | 28000 | 27950 | 446 |
| 421 | 20250806 | 125400 | 3371895050 | 28000 | 27950 | 28000 | 27950 | 56 |
| 422 | 20250806 | 125300 | 3370329550 | 28000 | 27950 | 28000 | 27950 | 112 |
| 423 | 20250806 | 125200 | 3367198600 | 27950 | 28000 | 28000 | 27950 | 16 |
| 424 | 20250806 | 125100 | 3366750950 | 27950 | 27950 | 27950 | 27950 | 95 |
| 425 | 20250806 | 125000 | 3364095700 | 27950 | 28000 | 28000 | 27950 | 346 |
| 426 | 20250806 | 124900 | 3354408800 | 27950 | 28000 | 28000 | 27950 | 28 |
| 427 | 20250806 | 124800 | 3353626000 | 27950 | 27950 | 27950 | 27950 | 459 |
| 428 | 20250806 | 124700 | 3340796950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 429 | 20250806 | 124600 | 3340796950 | 27950 | 27900 | 27950 | 27900 | 5 |
| 430 | 20250806 | 124500 | 3340657400 | 27950 | 27950 | 28000 | 27950 | 581 |
| 431 | 20250806 | 124400 | 3324406150 | 27950 | 27950 | 27950 | 27950 | 6 |
| 432 | 20250806 | 124300 | 3324238450 | 27900 | 27900 | 27900 | 27900 | 25 |
| 433 | 20250806 | 124200 | 3323540950 | 27950 | 27950 | 27950 | 27950 | 202 |
| 434 | 20250806 | 124100 | 3317895050 | 27900 | 27900 | 27900 | 27900 | 2 |
| 435 | 20250806 | 124000 | 3317839250 | 27900 | 27950 | 28000 | 27900 | 484 |
| 436 | 20250806 | 123900 | 3304299250 | 27950 | 27950 | 27950 | 27950 | 28 |
| 437 | 20250806 | 123800 | 3303516650 | 27950 | 27950 | 27950 | 27950 | 2 |
| 438 | 20250806 | 123700 | 3303460750 | 27950 | 27950 | 27950 | 27950 | 450 |
| 439 | 20250806 | 123600 | 3290883250 | 28000 | 28000 | 28000 | 28000 | 4 |
| 440 | 20250806 | 123500 | 3290771250 | 28000 | 28000 | 28000 | 28000 | 275 |
| 441 | 20250806 | 123400 | 3283071250 | 28000 | 28000 | 28000 | 28000 | 12 |
| 442 | 20250806 | 123300 | 3282735250 | 27975 | 27950 | 28000 | 27950 | 441 |
| 443 | 20250806 | 123200 | 3270408125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 444 | 20250806 | 123100 | 3270408125 | 27950 | 27950 | 27950 | 27950 | 100 |
| 445 | 20250806 | 123000 | 3267613125 | 27900 | 27950 | 28000 | 27900 | 598 |
| 446 | 20250806 | 122900 | 3250889250 | 27925 | 27925 | 27925 | 27925 | 3 |
| 447 | 20250806 | 122800 | 3250805475 | 27950 | 27950 | 27950 | 27950 | 5 |
| 448 | 20250806 | 122700 | 3250665725 | 27950 | 27950 | 27950 | 27900 | 11 |
| 449 | 20250806 | 122600 | 3250358475 | 27950 | 27950 | 27950 | 27950 | 25 |
| 450 | 20250806 | 122500 | 3249659725 | 27950 | 27950 | 28000 | 27950 | 490 |
| 451 | 20250806 | 122400 | 3235962625 | 27900 | 27950 | 27950 | 27900 | 17 |
| 452 | 20250806 | 122300 | 3235487625 | 27950 | 27950 | 27950 | 27950 | 17 |
| 453 | 20250806 | 122200 | 3235012475 | 27900 | 27950 | 27950 | 27900 | 27 |
| 454 | 20250806 | 122100 | 3234258375 | 27950 | 28000 | 28000 | 27950 | 8 |
| 455 | 20250806 | 122000 | 3234034525 | 27950 | 27900 | 27950 | 27850 | 1500 |
| 456 | 20250806 | 121900 | 3192183425 | 27900 | 27900 | 27900 | 27900 | 5 |
| 457 | 20250806 | 121800 | 3192043925 | 27900 | 27900 | 27900 | 27850 | 10 |
| 458 | 20250806 | 121700 | 3191765125 | 27900 | 27900 | 27900 | 27900 | 0 |
| 459 | 20250806 | 121600 | 3191765125 | 27900 | 27900 | 27900 | 27900 | 5 |
| 460 | 20250806 | 121500 | 3191625625 | 27900 | 27850 | 27950 | 27850 | 479 |
| 461 | 20250806 | 121400 | 3178252375 | 27900 | 27850 | 27900 | 27850 | 481 |
| 462 | 20250806 | 121300 | 3164856025 | 27850 | 27850 | 27850 | 27850 | 5 |
| 463 | 20250806 | 121200 | 3164716775 | 27800 | 27800 | 27850 | 27800 | 51 |
| 464 | 20250806 | 121100 | 3163297325 | 27850 | 27900 | 27900 | 27850 | 164 |
| 465 | 20250806 | 121000 | 3158729575 | 27900 | 27850 | 27900 | 27850 | 490 |
| 466 | 20250806 | 120900 | 3145076125 | 27850 | 27850 | 27850 | 27850 | 12 |
| 467 | 20250806 | 120800 | 3144741925 | 27800 | 27800 | 27800 | 27800 | 7 |
| 468 | 20250806 | 120700 | 3144547325 | 27800 | 27850 | 27850 | 27800 | 233 |
| 469 | 20250806 | 120600 | 3138062325 | 27850 | 27850 | 27900 | 27850 | 212 |
| 470 | 20250806 | 120500 | 3132156625 | 27900 | 27850 | 27900 | 27850 | 399 |
| 471 | 20250806 | 120400 | 3121028425 | 27850 | 27850 | 27850 | 27850 | 1 |
| 472 | 20250806 | 120300 | 3121000575 | 27850 | 27850 | 27850 | 27850 | 3 |
| 473 | 20250806 | 120200 | 3120917025 | 27850 | 27850 | 27900 | 27850 | 65 |
| 474 | 20250806 | 120100 | 3119106525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 475 | 20250806 | 120000 | 3119106525 | 27900 | 27850 | 27950 | 27850 | 649 |
| 476 | 20250806 | 115900 | 3101009675 | 27850 | 27850 | 27850 | 27800 | 93 |
| 477 | 20250806 | 115800 | 3098419775 | 27850 | 27850 | 27850 | 27850 | 188 |
| 478 | 20250806 | 115700 | 3093183975 | 27900 | 27900 | 27900 | 27900 | 5 |
| 479 | 20250806 | 115600 | 3093044475 | 27900 | 27850 | 27900 | 27850 | 10 |
| 480 | 20250806 | 115500 | 3092765675 | 27900 | 27800 | 27900 | 27800 | 407 |
| 481 | 20250806 | 115400 | 3081424875 | 27850 | 27850 | 27850 | 27800 | 293 |
| 482 | 20250806 | 115300 | 3073265925 | 27950 | 27950 | 27950 | 27900 | 241 |
| 483 | 20250806 | 115200 | 3066540975 | 27950 | 27950 | 27950 | 27900 | 137 |
| 484 | 20250806 | 115100 | 3062712175 | 27950 | 27950 | 27950 | 27950 | 50 |
| 485 | 20250806 | 115000 | 3061314675 | 27950 | 27900 | 27950 | 27850 | 803 |
| 486 | 20250806 | 114900 | 3038909325 | 27900 | 27900 | 27900 | 27900 | 46 |
| 487 | 20250806 | 114800 | 3037625925 | 27900 | 27900 | 27900 | 27900 | 58 |
| 488 | 20250806 | 114700 | 3036007725 | 27900 | 27900 | 27900 | 27900 | 41 |
| 489 | 20250806 | 114600 | 3034863825 | 27900 | 27900 | 27900 | 27850 | 625 |
| 490 | 20250806 | 114500 | 3017438775 | 27950 | 27950 | 28000 | 27900 | 723 |
| 491 | 20250806 | 114400 | 2997216625 | 27950 | 27950 | 27950 | 27900 | 86 |
| 492 | 20250806 | 114300 | 2994813075 | 27950 | 27950 | 27950 | 27900 | 73 |
| 493 | 20250806 | 114200 | 2992772875 | 27950 | 27950 | 27950 | 27900 | 99 |
| 494 | 20250806 | 114100 | 2990006075 | 27950 | 27950 | 27950 | 27950 | 97 |
| 495 | 20250806 | 114000 | 2987294925 | 27950 | 28000 | 28000 | 27900 | 562 |
| 496 | 20250806 | 113900 | 2971571375 | 28000 | 27950 | 28000 | 27950 | 66 |
| 497 | 20250806 | 113800 | 2969725125 | 27900 | 27950 | 28000 | 27900 | 67 |
| 498 | 20250806 | 113700 | 2967851325 | 27950 | 27950 | 27950 | 27900 | 94 |
| 499 | 20250806 | 113600 | 2965224225 | 27950 | 27950 | 27950 | 27950 | 194 |
| 500 | 20250806 | 113500 | 2959801925 | 27950 | 27900 | 27950 | 27850 | 312 |
| 501 | 20250806 | 113400 | 2951082925 | 27900 | 27900 | 27950 | 27850 | 322 |
| 502 | 20250806 | 113300 | 2942098925 | 27900 | 27900 | 27900 | 27900 | 110 |
| 503 | 20250806 | 113200 | 2939029925 | 27900 | 27900 | 27900 | 27850 | 114 |
| 504 | 20250806 | 113100 | 2935851425 | 27900 | 27900 | 27900 | 27850 | 59 |
| 505 | 20250806 | 113000 | 2934205475 | 27900 | 27900 | 27950 | 27850 | 904 |
| 506 | 20250806 | 112900 | 2908976425 | 27900 | 27900 | 27900 | 27850 | 54 |
| 507 | 20250806 | 112800 | 2907469875 | 27900 | 27900 | 27900 | 27850 | 94 |
| 508 | 20250806 | 112700 | 2904849575 | 27900 | 27900 | 27900 | 27850 | 44 |
| 509 | 20250806 | 112600 | 2903622025 | 27900 | 27900 | 27900 | 27850 | 105 |
| 510 | 20250806 | 112500 | 2900694675 | 27900 | 27800 | 27900 | 27800 | 407 |
| 511 | 20250806 | 112400 | 2889346075 | 27850 | 27900 | 27900 | 27800 | 330 |
| 512 | 20250806 | 112300 | 2880155925 | 27900 | 27850 | 27900 | 27850 | 118 |
| 513 | 20250806 | 112200 | 2876867775 | 27850 | 27850 | 27850 | 27800 | 85 |
| 514 | 20250806 | 112100 | 2874502625 | 27850 | 27850 | 27850 | 27800 | 91 |
| 515 | 20250806 | 112000 | 2871968425 | 27850 | 27850 | 27900 | 27800 | 572 |
| 516 | 20250806 | 111900 | 2856032125 | 27850 | 27850 | 27850 | 27800 | 76 |
| 517 | 20250806 | 111800 | 2853915625 | 27850 | 27800 | 27850 | 27800 | 238 |
| 518 | 20250806 | 111700 | 2847294675 | 27850 | 27850 | 27850 | 27850 | 42 |
| 519 | 20250806 | 111600 | 2846124975 | 27800 | 27800 | 27850 | 27800 | 148 |
| 520 | 20250806 | 111500 | 2842008825 | 27850 | 27850 | 27850 | 27800 | 516 |
| 521 | 20250806 | 111400 | 2827638375 | 27800 | 27850 | 27850 | 27800 | 99 |
| 522 | 20250806 | 111300 | 2824883825 | 27850 | 27850 | 27850 | 27800 | 359 |
| 523 | 20250806 | 111200 | 2814902325 | 27850 | 27850 | 27850 | 27800 | 113 |
| 524 | 20250806 | 111100 | 2811757925 | 27850 | 27800 | 27850 | 27800 | 60 |
| 525 | 20250806 | 111000 | 2810086975 | 27850 | 27800 | 27850 | 27800 | 678 |
| 526 | 20250806 | 110900 | 2791221475 | 27800 | 27800 | 27800 | 27750 | 68 |
| 527 | 20250806 | 110800 | 2789331225 | 27750 | 27800 | 27800 | 27750 | 112 |
| 528 | 20250806 | 110700 | 2786219725 | 27800 | 27800 | 27800 | 27800 | 42 |
| 529 | 20250806 | 110600 | 2785052125 | 27750 | 27850 | 27850 | 27750 | 115 |
| 530 | 20250806 | 110500 | 2781857125 | 27800 | 27800 | 27850 | 27800 | 807 |
| 531 | 20250806 | 110400 | 2759416475 | 27800 | 27800 | 27850 | 27750 | 606 |
| 532 | 20250806 | 110300 | 2742585825 | 27800 | 27800 | 27850 | 27800 | 518 |
| 533 | 20250806 | 110200 | 2728183325 | 27800 | 27850 | 27850 | 27800 | 106 |
| 534 | 20250806 | 110100 | 2725233325 | 27850 | 27800 | 27900 | 27800 | 141 |
| 535 | 20250806 | 110000 | 2721311225 | 27900 | 27800 | 27900 | 27800 | 1332 |
| 536 | 20250806 | 105900 | 2684256475 | 27800 | 27800 | 27800 | 27700 | 562 |
| 537 | 20250806 | 105800 | 2668665225 | 27750 | 27750 | 27800 | 27750 | 336 |
| 538 | 20250806 | 105700 | 2659340725 | 27750 | 27750 | 27750 | 27700 | 187 |
| 539 | 20250806 | 105600 | 2654156475 | 27700 | 27750 | 27750 | 27700 | 131 |
| 540 | 20250806 | 105500 | 2650524525 | 27750 | 27650 | 27750 | 27650 | 401 |
| 541 | 20250806 | 105400 | 2639402825 | 27650 | 27700 | 27700 | 27650 | 123 |
| 542 | 20250806 | 105300 | 2635997825 | 27700 | 27650 | 27700 | 27650 | 134 |
| 543 | 20250806 | 105200 | 2632290725 | 27650 | 27700 | 27700 | 27650 | 98 |
| 544 | 20250806 | 105100 | 2629578375 | 27700 | 27650 | 27700 | 27650 | 17 |
| 545 | 20250806 | 105000 | 2629107825 | 27650 | 27650 | 27700 | 27650 | 795 |
| 546 | 20250806 | 104900 | 2607112275 | 27650 | 27600 | 27650 | 27600 | 60 |
| 547 | 20250806 | 104800 | 2605455975 | 27650 | 27700 | 27700 | 27600 | 678 |
| 548 | 20250806 | 104700 | 2586734725 | 27700 | 27650 | 27700 | 27650 | 93 |
| 549 | 20250806 | 104600 | 2584160725 | 27700 | 27650 | 27700 | 27650 | 946 |
| 550 | 20250806 | 104500 | 2557957025 | 27650 | 27650 | 27700 | 27650 | 504 |
| 551 | 20250806 | 104400 | 2543998675 | 27650 | 27700 | 27700 | 27650 | 12 |
| 552 | 20250806 | 104300 | 2543666575 | 27700 | 27600 | 27700 | 27600 | 100 |
| 553 | 20250806 | 104200 | 2540903275 | 27600 | 27700 | 27700 | 27600 | 189 |
| 554 | 20250806 | 104100 | 2535678175 | 27700 | 27600 | 27700 | 27600 | 223 |
| 555 | 20250806 | 104000 | 2529514625 | 27650 | 27600 | 27700 | 27600 | 478 |
| 556 | 20250806 | 103900 | 2516289625 | 27600 | 27600 | 27650 | 27600 | 102 |
| 557 | 20250806 | 103800 | 2513473925 | 27650 | 27650 | 27650 | 27650 | 27 |
| 558 | 20250806 | 103700 | 2512727375 | 27600 | 27600 | 27650 | 27600 | 55 |
| 559 | 20250806 | 103600 | 2511209075 | 27650 | 27600 | 27650 | 27600 | 16 |
| 560 | 20250806 | 103500 | 2510766875 | 27650 | 27550 | 27650 | 27500 | 1006 |
| 561 | 20250806 | 103400 | 2483010475 | 27550 | 27550 | 27550 | 27500 | 41 |
| 562 | 20250806 | 103300 | 2481881725 | 27550 | 27500 | 27550 | 27500 | 149 |
| 563 | 20250806 | 103200 | 2477778875 | 27550 | 27550 | 27600 | 27500 | 221 |
| 564 | 20250806 | 103100 | 2471691375 | 27600 | 27550 | 27600 | 27550 | 74 |
| 565 | 20250806 | 103000 | 2469651975 | 27550 | 27500 | 27600 | 27500 | 530 |
| 566 | 20250806 | 102900 | 2455044025 | 27500 | 27400 | 27500 | 27400 | 51 |
| 567 | 20250806 | 102800 | 2453645875 | 27400 | 27500 | 27500 | 27350 | 104 |
| 568 | 20250806 | 102700 | 2450794225 | 27500 | 27450 | 27500 | 27300 | 1628 |
| 569 | 20250806 | 102600 | 2406223975 | 27450 | 27450 | 27450 | 27250 | 1877 |
| 570 | 20250806 | 102500 | 2354976525 | 27450 | 27400 | 27550 | 27350 | 497 |
| 571 | 20250806 | 102400 | 2341312725 | 27400 | 27500 | 27500 | 27350 | 989 |
| 572 | 20250806 | 102300 | 2314221625 | 27450 | 27450 | 27500 | 27450 | 52 |
| 573 | 20250806 | 102200 | 2312794125 | 27500 | 27550 | 27550 | 27500 | 8 |
| 574 | 20250806 | 102100 | 2312574025 | 27550 | 27500 | 27550 | 27500 | 58 |
| 575 | 20250806 | 102000 | 2310978925 | 27550 | 27500 | 27600 | 27500 | 337 |
| 576 | 20250806 | 101900 | 2301701275 | 27500 | 27500 | 27550 | 27250 | 2237 |
| 577 | 20250806 | 101800 | 2240442325 | 27300 | 27550 | 27600 | 27300 | 2086 |
| 578 | 20250806 | 101700 | 2183199725 | 27550 | 27500 | 27550 | 27350 | 795 |
| 579 | 20250806 | 101600 | 2161397725 | 27600 | 27500 | 27600 | 27450 | 1380 |
| 580 | 20250806 | 101500 | 2123448275 | 27550 | 27550 | 27600 | 27400 | 1450 |
| 581 | 20250806 | 101400 | 2083569825 | 27550 | 27500 | 27550 | 27500 | 33 |
| 582 | 20250806 | 101300 | 2082662225 | 27550 | 27550 | 27550 | 27500 | 77 |
| 583 | 20250806 | 101200 | 2080544025 | 27600 | 27600 | 27600 | 27550 | 2890 |
| 584 | 20250806 | 101100 | 2000880325 | 27650 | 27650 | 27650 | 27600 | 69 |
| 585 | 20250806 | 101000 | 1998974575 | 27600 | 27500 | 27650 | 27500 | 2330 |
| 586 | 20250806 | 100900 | 1934759075 | 27500 | 27475 | 27500 | 27350 | 523 |
| 587 | 20250806 | 100800 | 1920420550 | 27500 | 27600 | 27600 | 27500 | 243 |
| 588 | 20250806 | 100700 | 1913737750 | 27600 | 27650 | 27650 | 27450 | 560 |
| 589 | 20250806 | 100600 | 1898338150 | 27600 | 27500 | 27600 | 27500 | 224 |
| 590 | 20250806 | 100500 | 1892176150 | 27500 | 27450 | 27600 | 27450 | 368 |
| 591 | 20250806 | 100400 | 1882043650 | 27550 | 27550 | 27550 | 27350 | 599 |
| 592 | 20250806 | 100300 | 1865607850 | 27550 | 27400 | 27550 | 27400 | 194 |
| 593 | 20250806 | 100200 | 1860282275 | 27400 | 27400 | 27450 | 27350 | 439 |
| 594 | 20250806 | 100100 | 1848251525 | 27400 | 27400 | 27400 | 27350 | 39 |
| 595 | 20250806 | 100000 | 1847183225 | 27400 | 27300 | 27450 | 27300 | 629 |
| 596 | 20250806 | 095900 | 1829942525 | 27300 | 27350 | 27400 | 27300 | 298 |
| 597 | 20250806 | 095800 | 1821792200 | 27350 | 27400 | 27400 | 27350 | 138 |
| 598 | 20250806 | 095700 | 1818014250 | 27450 | 27450 | 27500 | 27400 | 571 |
| 599 | 20250806 | 095600 | 1802343250 | 27500 | 27550 | 27550 | 27450 | 662 |
| 600 | 20250806 | 095500 | 1784141300 | 27550 | 27650 | 27650 | 27550 | 2242 |
| 601 | 20250806 | 095400 | 1722279250 | 27600 | 27650 | 27650 | 27600 | 131 |
| 602 | 20250806 | 095300 | 1718662900 | 27650 | 27650 | 27700 | 27650 | 1537 |
| 603 | 20250806 | 095200 | 1676148700 | 27600 | 27750 | 27750 | 27600 | 192 |
| 604 | 20250806 | 095100 | 1670844850 | 27700 | 27600 | 27700 | 27600 | 673 |
| 605 | 20250806 | 095000 | 1652238850 | 27600 | 27600 | 27800 | 27600 | 11825 |
| 606 | 20250806 | 094900 | 1325790000 | 27600 | 27650 | 27650 | 27550 | 280 |
| 607 | 20250806 | 094800 | 1318063800 | 27600 | 27600 | 27650 | 27600 | 85 |
| 608 | 20250806 | 094700 | 1315716800 | 27600 | 27550 | 27650 | 27550 | 167 |
| 609 | 20250806 | 094600 | 1311110900 | 27600 | 27550 | 27600 | 27500 | 378 |
| 610 | 20250806 | 094500 | 1300688050 | 27650 | 27500 | 27750 | 27450 | 2791 |
| 611 | 20250806 | 094400 | 1223959950 | 27550 | 27500 | 27600 | 27450 | 4456 |
| 612 | 20250806 | 094300 | 1101592500 | 27500 | 27550 | 27600 | 27500 | 162 |
| 613 | 20250806 | 094200 | 1097135250 | 27500 | 27600 | 27650 | 27500 | 224 |
| 614 | 20250806 | 094100 | 1090963300 | 27600 | 27650 | 27650 | 27550 | 632 |
| 615 | 20250806 | 094000 | 1073516150 | 27550 | 27650 | 27750 | 27550 | 767 |
| 616 | 20250806 | 093900 | 1052276500 | 27500 | 27700 | 27700 | 27500 | 192 |
| 617 | 20250806 | 093800 | 1046980150 | 27700 | 27600 | 27700 | 27550 | 318 |
| 618 | 20250806 | 093700 | 1038198200 | 27600 | 27600 | 27700 | 27550 | 147 |
| 619 | 20250806 | 093600 | 1034143750 | 27600 | 27700 | 27700 | 27600 | 243 |
| 620 | 20250806 | 093500 | 1027432300 | 27700 | 27600 | 27750 | 27600 | 549 |
| 621 | 20250806 | 093400 | 1012228550 | 27650 | 27550 | 27700 | 27500 | 1117 |
| 622 | 20250806 | 093300 | 981442700 | 27550 | 27650 | 27650 | 27550 | 185 |
| 623 | 20250806 | 093200 | 976339850 | 27600 | 27700 | 27700 | 27600 | 55 |
| 624 | 20250806 | 093100 | 974819200 | 27650 | 27550 | 27750 | 27550 | 1407 |
| 625 | 20250806 | 093000 | 935916950 | 27350 | 27600 | 27700 | 27350 | 1501 |
| 626 | 20250806 | 092900 | 894590250 | 27550 | 27650 | 27650 | 27550 | 323 |
| 627 | 20250806 | 092800 | 885687300 | 27650 | 27500 | 27650 | 27500 | 395 |
| 628 | 20250806 | 092700 | 874812900 | 27500 | 27550 | 27550 | 27500 | 155 |
| 629 | 20250806 | 092600 | 870549800 | 27550 | 27600 | 27700 | 27550 | 580 |
| 630 | 20250806 | 092500 | 854525550 | 27550 | 27450 | 27650 | 27450 | 478 |
| 631 | 20250806 | 092400 | 841337800 | 27500 | 27450 | 27500 | 27450 | 515 |
| 632 | 20250806 | 092300 | 827195800 | 27450 | 27550 | 27550 | 27450 | 199 |
| 633 | 20250806 | 092200 | 821716200 | 27500 | 27450 | 27600 | 27450 | 384 |
| 634 | 20250806 | 092100 | 811138400 | 27550 | 27500 | 27550 | 27400 | 492 |
| 635 | 20250806 | 092000 | 797626650 | 27450 | 27150 | 27550 | 27150 | 2121 |
| 636 | 20250806 | 091900 | 739464550 | 27150 | 27250 | 27250 | 27100 | 2512 |
| 637 | 20250806 | 091800 | 671201800 | 27300 | 27400 | 27400 | 27200 | 1693 |
| 638 | 20250806 | 091700 | 624960700 | 27400 | 27400 | 27400 | 27350 | 244 |
| 639 | 20250806 | 091600 | 618280550 | 27400 | 27400 | 27500 | 27400 | 348 |
| 640 | 20250806 | 091500 | 608744200 | 27500 | 27300 | 27600 | 27300 | 2485 |
| 641 | 20250806 | 091400 | 540633450 | 27250 | 27300 | 27300 | 27200 | 7523 |
| 642 | 20250806 | 091300 | 335937450 | 27300 | 27350 | 27350 | 27250 | 1328 |
| 643 | 20250806 | 091200 | 299679700 | 27350 | 27350 | 27400 | 27350 | 466 |
| 644 | 20250806 | 091100 | 286934550 | 27400 | 27450 | 27500 | 27300 | 2191 |
| 645 | 20250806 | 091000 | 226920800 | 27450 | 27450 | 27500 | 27400 | 459 |
| 646 | 20250806 | 090900 | 214320700 | 27450 | 27450 | 27500 | 27400 | 916 |
| 647 | 20250806 | 090800 | 189202150 | 27450 | 27500 | 27550 | 27400 | 1141 |
| 648 | 20250806 | 090700 | 157876050 | 27550 | 27550 | 27550 | 27450 | 1184 |
| 649 | 20250806 | 090600 | 125335000 | 27600 | 27650 | 27650 | 27550 | 1086 |
| 650 | 20250806 | 090500 | 95366600 | 27650 | 27700 | 27700 | 27650 | 840 |
| 651 | 20250806 | 090400 | 72139950 | 27700 | 27700 | 27700 | 27650 | 205 |
| 652 | 20250806 | 090300 | 66462850 | 27700 | 27800 | 27800 | 27675 | 340 |
| 653 | 20250806 | 090200 | 57039650 | 27800 | 27850 | 27850 | 27750 | 184 |
| 654 | 20250806 | 090100 | 51926350 | 27800 | 27800 | 27800 | 27700 | 668 |
| 655 | 20250806 | 090000 | 33368250 | 27800 | 28000 | 28000 | 27800 | 1196 |