33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240827 | 191000 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 27181 |
| 3 | 20240827 | 190900 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 4 | 20240827 | 190800 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 5 | 20240827 | 190700 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 6 | 20240827 | 190600 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 7 | 20240827 | 190500 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 8 | 20240827 | 190400 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 9 | 20240827 | 190300 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 10 | 20240827 | 190200 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 11 | 20240827 | 190100 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 12 | 20240827 | 190000 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 13 | 20240827 | 185900 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 14 | 20240827 | 185800 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 15 | 20240827 | 185700 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 16 | 20240827 | 185600 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 17 | 20240827 | 185500 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 18 | 20240827 | 185400 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 19 | 20240827 | 185300 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 20 | 20240827 | 185200 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 21 | 20240827 | 185100 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 22 | 20240827 | 185000 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 23 | 20240827 | 184900 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 24 | 20240827 | 184800 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 25 | 20240827 | 184700 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 26 | 20240827 | 184600 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 27 | 20240827 | 184500 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 28 | 20240827 | 184400 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 29 | 20240827 | 184300 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 30 | 20240827 | 184200 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 31 | 20240827 | 184100 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 32 | 20240827 | 184000 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 27181 |
| 33 | 20240827 | 183900 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 34 | 20240827 | 183800 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 35 | 20240827 | 183700 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 36 | 20240827 | 183600 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 37 | 20240827 | 183500 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 38 | 20240827 | 183400 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 39 | 20240827 | 183300 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 40 | 20240827 | 183200 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 41 | 20240827 | 183100 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 42 | 20240827 | 183000 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 43 | 20240827 | 182900 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 44 | 20240827 | 182800 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 45 | 20240827 | 182700 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 46 | 20240827 | 182600 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 47 | 20240827 | 182500 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 48 | 20240827 | 182400 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 49 | 20240827 | 182300 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 50 | 20240827 | 182200 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 51 | 20240827 | 182100 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 52 | 20240827 | 182000 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 53 | 20240827 | 181900 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 54 | 20240827 | 181800 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 55 | 20240827 | 181700 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 56 | 20240827 | 181600 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 57 | 20240827 | 181500 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 58 | 20240827 | 181400 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 59 | 20240827 | 181300 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 60 | 20240827 | 181200 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 61 | 20240827 | 181100 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 62 | 20240827 | 181000 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 27181 |
| 63 | 20240827 | 180900 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 64 | 20240827 | 180800 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 65 | 20240827 | 180700 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 66 | 20240827 | 180600 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 67 | 20240827 | 180500 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 68 | 20240827 | 180400 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 69 | 20240827 | 180300 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 70 | 20240827 | 180200 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 71 | 20240827 | 180100 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 72 | 20240827 | 180000 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 73 | 20240827 | 175900 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 74 | 20240827 | 175800 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 75 | 20240827 | 175700 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 76 | 20240827 | 175600 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 77 | 20240827 | 175500 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 78 | 20240827 | 175400 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 79 | 20240827 | 175300 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 80 | 20240827 | 175200 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 81 | 20240827 | 175100 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 82 | 20240827 | 175000 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 83 | 20240827 | 174900 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 84 | 20240827 | 174800 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 85 | 20240827 | 174700 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 86 | 20240827 | 174600 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 87 | 20240827 | 174500 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 88 | 20240827 | 174400 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 89 | 20240827 | 174300 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 90 | 20240827 | 174200 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 91 | 20240827 | 174100 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 92 | 20240827 | 174000 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 27181 |
| 93 | 20240827 | 173900 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 94 | 20240827 | 173800 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 95 | 20240827 | 173700 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 96 | 20240827 | 173600 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 97 | 20240827 | 173500 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 98 | 20240827 | 173400 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 99 | 20240827 | 173300 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 100 | 20240827 | 173200 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 101 | 20240827 | 173100 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 102 | 20240827 | 173000 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 103 | 20240827 | 172900 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 104 | 20240827 | 172800 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 105 | 20240827 | 172700 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 106 | 20240827 | 172600 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 107 | 20240827 | 172500 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 108 | 20240827 | 172400 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 109 | 20240827 | 172300 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 110 | 20240827 | 172200 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 111 | 20240827 | 172100 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 112 | 20240827 | 172000 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 113 | 20240827 | 171900 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 114 | 20240827 | 171800 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 115 | 20240827 | 171700 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 116 | 20240827 | 171600 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 117 | 20240827 | 171500 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 118 | 20240827 | 171400 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 119 | 20240827 | 171300 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 120 | 20240827 | 171200 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 121 | 20240827 | 171100 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 122 | 20240827 | 171000 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 27181 |
| 123 | 20240827 | 170900 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 124 | 20240827 | 170800 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 125 | 20240827 | 170700 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 126 | 20240827 | 170600 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 127 | 20240827 | 170500 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 128 | 20240827 | 170400 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 129 | 20240827 | 170300 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 130 | 20240827 | 170200 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 131 | 20240827 | 170100 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 132 | 20240827 | 170000 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 133 | 20240827 | 165900 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 134 | 20240827 | 165800 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 135 | 20240827 | 165700 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 136 | 20240827 | 165600 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 137 | 20240827 | 165500 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 138 | 20240827 | 165400 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 139 | 20240827 | 165300 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 140 | 20240827 | 165200 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 141 | 20240827 | 165100 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 142 | 20240827 | 165000 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 143 | 20240827 | 164900 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 144 | 20240827 | 164800 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 145 | 20240827 | 164700 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 146 | 20240827 | 164600 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 147 | 20240827 | 164500 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 148 | 20240827 | 164400 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 149 | 20240827 | 164300 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 150 | 20240827 | 164200 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 151 | 20240827 | 164100 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 152 | 20240827 | 164000 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 27181 |
| 153 | 20240827 | 163900 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 154 | 20240827 | 163800 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 155 | 20240827 | 163700 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 156 | 20240827 | 163600 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 157 | 20240827 | 163500 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 158 | 20240827 | 163400 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 159 | 20240827 | 163300 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 160 | 20240827 | 163200 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 161 | 20240827 | 163100 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 162 | 20240827 | 163000 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 163 | 20240827 | 162900 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 164 | 20240827 | 162800 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 165 | 20240827 | 162700 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 166 | 20240827 | 162600 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 167 | 20240827 | 162500 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 168 | 20240827 | 162400 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 169 | 20240827 | 162300 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 170 | 20240827 | 162200 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 171 | 20240827 | 162100 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 172 | 20240827 | 162000 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 173 | 20240827 | 161900 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 174 | 20240827 | 161800 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 175 | 20240827 | 161700 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 176 | 20240827 | 161600 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 177 | 20240827 | 161500 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 178 | 20240827 | 161400 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 179 | 20240827 | 161300 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 180 | 20240827 | 161200 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 181 | 20240827 | 161100 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 182 | 20240827 | 161000 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 27181 |
| 183 | 20240827 | 160900 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 184 | 20240827 | 160800 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 185 | 20240827 | 160700 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 186 | 20240827 | 160600 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 187 | 20240827 | 160500 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 188 | 20240827 | 160400 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 189 | 20240827 | 160300 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 190 | 20240827 | 160200 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 191 | 20240827 | 160100 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 192 | 20240827 | 160000 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 193 | 20240827 | 155900 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 194 | 20240827 | 155800 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 195 | 20240827 | 155700 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 196 | 20240827 | 155600 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 197 | 20240827 | 155500 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 198 | 20240827 | 155400 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 199 | 20240827 | 155300 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 200 | 20240827 | 155200 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 201 | 20240827 | 155100 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 202 | 20240827 | 155000 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 203 | 20240827 | 154900 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 204 | 20240827 | 154800 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 205 | 20240827 | 154700 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 206 | 20240827 | 154600 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 207 | 20240827 | 154500 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 208 | 20240827 | 154400 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 209 | 20240827 | 154300 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 210 | 20240827 | 154200 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 211 | 20240827 | 154100 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 212 | 20240827 | 154000 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 27181 |
| 213 | 20240827 | 153900 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 214 | 20240827 | 153800 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 215 | 20240827 | 153700 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 216 | 20240827 | 153600 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 217 | 20240827 | 153500 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 218 | 20240827 | 153400 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 219 | 20240827 | 153300 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 220 | 20240827 | 153200 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 221 | 20240827 | 153100 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 0 |
| 222 | 20240827 | 153000 | 13883394250 | 26450 | 26450 | 26450 | 26450 | 27181 |
| 223 | 20240827 | 152900 | 13164456800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 224 | 20240827 | 152800 | 13164456800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 225 | 20240827 | 152700 | 13164456800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 226 | 20240827 | 152600 | 13164456800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 227 | 20240827 | 152500 | 13164456800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 228 | 20240827 | 152400 | 13164456800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 229 | 20240827 | 152300 | 13164456800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 230 | 20240827 | 152200 | 13164456800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 231 | 20240827 | 152100 | 13164456800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 232 | 20240827 | 152000 | 13164456800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 233 | 20240827 | 151900 | 13164456800 | 26400 | 26400 | 26450 | 26400 | 1442 |
| 234 | 20240827 | 151800 | 13126339550 | 26450 | 26450 | 26450 | 26400 | 1786 |
| 235 | 20240827 | 151700 | 13079118900 | 26400 | 26450 | 26450 | 26400 | 150 |
| 236 | 20240827 | 151600 | 13075152800 | 26400 | 26450 | 26450 | 26400 | 3222 |
| 237 | 20240827 | 151500 | 12989931400 | 26450 | 26400 | 26450 | 26400 | 453 |
| 238 | 20240827 | 151400 | 12977953500 | 26400 | 26450 | 26450 | 26400 | 1073 |
| 239 | 20240827 | 151300 | 12949615500 | 26400 | 26350 | 26400 | 26350 | 1296 |
| 240 | 20240827 | 151200 | 12915411750 | 26350 | 26350 | 26450 | 26350 | 947 |
| 241 | 20240827 | 151100 | 12890414850 | 26350 | 26350 | 26450 | 26350 | 782 |
| 242 | 20240827 | 151000 | 12869798350 | 26350 | 26400 | 26450 | 26350 | 2561 |
| 243 | 20240827 | 150900 | 12802223050 | 26350 | 26350 | 26400 | 26350 | 1045 |
| 244 | 20240827 | 150800 | 12774668650 | 26350 | 26350 | 26400 | 26350 | 684 |
| 245 | 20240827 | 150700 | 12756636350 | 26350 | 26400 | 26400 | 26350 | 887 |
| 246 | 20240827 | 150600 | 12733247450 | 26350 | 26350 | 26450 | 26350 | 2238 |
| 247 | 20240827 | 150500 | 12674196900 | 26450 | 26350 | 26450 | 26350 | 1315 |
| 248 | 20240827 | 150400 | 12639526450 | 26400 | 26350 | 26450 | 26350 | 1493 |
| 249 | 20240827 | 150300 | 12600140450 | 26400 | 26450 | 26450 | 26350 | 3697 |
| 250 | 20240827 | 150200 | 12502420550 | 26400 | 26400 | 26450 | 26400 | 1384 |
| 251 | 20240827 | 150100 | 12465865300 | 26450 | 26400 | 26450 | 26400 | 841 |
| 252 | 20240827 | 150000 | 12443643200 | 26400 | 26450 | 26450 | 26400 | 748 |
| 253 | 20240827 | 145900 | 12423882750 | 26450 | 26400 | 26500 | 26400 | 2729 |
| 254 | 20240827 | 145800 | 12351715700 | 26400 | 26400 | 26450 | 26400 | 3686 |
| 255 | 20240827 | 145700 | 12254251800 | 26450 | 26400 | 26450 | 26400 | 644 |
| 256 | 20240827 | 145600 | 12237240450 | 26400 | 26450 | 26450 | 26400 | 1167 |
| 257 | 20240827 | 145500 | 12206410900 | 26400 | 26400 | 26450 | 26400 | 862 |
| 258 | 20240827 | 145400 | 12183635350 | 26400 | 26450 | 26500 | 26400 | 2209 |
| 259 | 20240827 | 145300 | 12125241050 | 26500 | 26450 | 26500 | 26400 | 1449 |
| 260 | 20240827 | 145200 | 12086909200 | 26450 | 26450 | 26450 | 26400 | 2594 |
| 261 | 20240827 | 145100 | 12018368950 | 26400 | 26450 | 26500 | 26400 | 939 |
| 262 | 20240827 | 145000 | 11993530200 | 26450 | 26400 | 26500 | 26400 | 4255 |
| 263 | 20240827 | 144900 | 11880984500 | 26450 | 26450 | 26450 | 26400 | 1445 |
| 264 | 20240827 | 144800 | 11842819550 | 26450 | 26400 | 26450 | 26400 | 967 |
| 265 | 20240827 | 144700 | 11817268850 | 26450 | 26450 | 26450 | 26350 | 3356 |
| 266 | 20240827 | 144600 | 11728603550 | 26450 | 26400 | 26450 | 26400 | 770 |
| 267 | 20240827 | 144500 | 11708266100 | 26400 | 26400 | 26450 | 26400 | 1122 |
| 268 | 20240827 | 144400 | 11678618650 | 26400 | 26450 | 26450 | 26400 | 1082 |
| 269 | 20240827 | 144300 | 11650027900 | 26450 | 26400 | 26450 | 26400 | 3098 |
| 270 | 20240827 | 144200 | 11568223850 | 26400 | 26450 | 26450 | 26400 | 601 |
| 271 | 20240827 | 144100 | 11552331700 | 26450 | 26450 | 26500 | 26400 | 3450 |
| 272 | 20240827 | 144000 | 11461097500 | 26450 | 26450 | 26500 | 26450 | 2338 |
| 273 | 20240827 | 143900 | 11399176150 | 26450 | 26450 | 26500 | 26450 | 2533 |
| 274 | 20240827 | 143800 | 11332084850 | 26450 | 26450 | 26500 | 26450 | 1325 |
| 275 | 20240827 | 143700 | 11297009450 | 26400 | 26450 | 26500 | 26400 | 4183 |
| 276 | 20240827 | 143600 | 11186377400 | 26450 | 26400 | 26450 | 26400 | 2848 |
| 277 | 20240827 | 143500 | 11111079750 | 26450 | 26450 | 26450 | 26400 | 1057 |
| 278 | 20240827 | 143400 | 11083157450 | 26450 | 26350 | 26450 | 26350 | 1309 |
| 279 | 20240827 | 143300 | 11048609250 | 26350 | 26350 | 26400 | 26350 | 2623 |
| 280 | 20240827 | 143200 | 10979393200 | 26400 | 26350 | 26400 | 26350 | 996 |
| 281 | 20240827 | 143100 | 10953126800 | 26400 | 26350 | 26400 | 26350 | 1022 |
| 282 | 20240827 | 143000 | 10926174150 | 26400 | 26400 | 26400 | 26350 | 786 |
| 283 | 20240827 | 142900 | 10905436700 | 26350 | 26350 | 26400 | 26350 | 896 |
| 284 | 20240827 | 142800 | 10881814050 | 26350 | 26400 | 26400 | 26350 | 1546 |
| 285 | 20240827 | 142700 | 10841052100 | 26350 | 26350 | 26400 | 26350 | 1124 |
| 286 | 20240827 | 142600 | 10811407050 | 26400 | 26350 | 26400 | 26350 | 1042 |
| 287 | 20240827 | 142500 | 10783935250 | 26400 | 26400 | 26400 | 26350 | 766 |
| 288 | 20240827 | 142400 | 10763735050 | 26350 | 26400 | 26400 | 26350 | 2351 |
| 289 | 20240827 | 142300 | 10701693600 | 26350 | 26400 | 26400 | 26350 | 1396 |
| 290 | 20240827 | 142200 | 10664872050 | 26400 | 26350 | 26450 | 26350 | 7031 |
| 291 | 20240827 | 142100 | 10479277800 | 26400 | 26350 | 26400 | 26350 | 958 |
| 292 | 20240827 | 142000 | 10454006450 | 26400 | 26350 | 26400 | 26350 | 1175 |
| 293 | 20240827 | 141900 | 10423020850 | 26350 | 26400 | 26400 | 26350 | 978 |
| 294 | 20240827 | 141800 | 10397233300 | 26400 | 26400 | 26400 | 26350 | 402 |
| 295 | 20240827 | 141700 | 10386625400 | 26400 | 26350 | 26400 | 26350 | 1125 |
| 296 | 20240827 | 141600 | 10356954100 | 26350 | 26350 | 26400 | 26350 | 2648 |
| 297 | 20240827 | 141500 | 10287077500 | 26400 | 26350 | 26400 | 26350 | 1911 |
| 298 | 20240827 | 141400 | 10236693750 | 26350 | 26350 | 26350 | 26300 | 1112 |
| 299 | 20240827 | 141300 | 10207419000 | 26300 | 26350 | 26350 | 26300 | 1245 |
| 300 | 20240827 | 141200 | 10174658750 | 26350 | 26300 | 26350 | 26300 | 809 |
| 301 | 20240827 | 141100 | 10153369700 | 26300 | 26300 | 26350 | 26300 | 1063 |
| 302 | 20240827 | 141000 | 10125388300 | 26300 | 26350 | 26350 | 26300 | 1398 |
| 303 | 20240827 | 140900 | 10088593100 | 26300 | 26250 | 26350 | 26250 | 945 |
| 304 | 20240827 | 140800 | 10063733850 | 26300 | 26300 | 26350 | 26250 | 1196 |
| 305 | 20240827 | 140700 | 10032281900 | 26250 | 26250 | 26350 | 26250 | 1069 |
| 306 | 20240827 | 140600 | 10004168800 | 26250 | 26250 | 26350 | 26250 | 1710 |
| 307 | 20240827 | 140500 | 9959197800 | 26250 | 26250 | 26300 | 26200 | 3138 |
| 308 | 20240827 | 140400 | 9876741600 | 26200 | 26250 | 26300 | 26200 | 1103 |
| 309 | 20240827 | 140300 | 9847776000 | 26250 | 26250 | 26300 | 26200 | 1198 |
| 310 | 20240827 | 140200 | 9816346800 | 26250 | 26250 | 26300 | 26200 | 1204 |
| 311 | 20240827 | 140100 | 9784735250 | 26250 | 26250 | 26300 | 26200 | 1525 |
| 312 | 20240827 | 140000 | 9744699700 | 26200 | 26250 | 26250 | 26200 | 1136 |
| 313 | 20240827 | 135900 | 9714916550 | 26200 | 26200 | 26250 | 26200 | 828 |
| 314 | 20240827 | 135800 | 9693213850 | 26200 | 26200 | 26250 | 26200 | 828 |
| 315 | 20240827 | 135700 | 9671513700 | 26200 | 26200 | 26250 | 26200 | 673 |
| 316 | 20240827 | 135600 | 9653879850 | 26200 | 26250 | 26250 | 26200 | 641 |
| 317 | 20240827 | 135500 | 9637076800 | 26200 | 26200 | 26250 | 26200 | 1059 |
| 318 | 20240827 | 135400 | 9609324300 | 26200 | 26200 | 26250 | 26200 | 904 |
| 319 | 20240827 | 135300 | 9585629200 | 26250 | 26200 | 26250 | 26200 | 880 |
| 320 | 20240827 | 135200 | 9562566650 | 26200 | 26200 | 26250 | 26200 | 970 |
| 321 | 20240827 | 135100 | 9537146100 | 26200 | 26200 | 26250 | 26200 | 543 |
| 322 | 20240827 | 135000 | 9522915600 | 26200 | 26250 | 26250 | 26200 | 608 |
| 323 | 20240827 | 134900 | 9506979350 | 26200 | 26200 | 26200 | 26200 | 1765 |
| 324 | 20240827 | 134800 | 9460736350 | 26200 | 26200 | 26200 | 26150 | 643 |
| 325 | 20240827 | 134700 | 9443918350 | 26200 | 26200 | 26200 | 26150 | 566 |
| 326 | 20240827 | 134600 | 9429110550 | 26200 | 26200 | 26200 | 26150 | 1530 |
| 327 | 20240827 | 134500 | 9389052300 | 26150 | 26200 | 26200 | 26150 | 912 |
| 328 | 20240827 | 134400 | 9365188500 | 26200 | 26150 | 26200 | 26150 | 639 |
| 329 | 20240827 | 134300 | 9348472100 | 26150 | 26150 | 26200 | 26150 | 438 |
| 330 | 20240827 | 134200 | 9337009000 | 26150 | 26150 | 26200 | 26150 | 1145 |
| 331 | 20240827 | 134100 | 9307040950 | 26150 | 26200 | 26250 | 26150 | 657 |
| 332 | 20240827 | 134000 | 9289829950 | 26200 | 26200 | 26250 | 26150 | 1309 |
| 333 | 20240827 | 133900 | 9255528950 | 26200 | 26200 | 26250 | 26200 | 1084 |
| 334 | 20240827 | 133800 | 9227127150 | 26250 | 26250 | 26250 | 26150 | 2320 |
| 335 | 20240827 | 133700 | 9166388750 | 26250 | 26200 | 26250 | 26200 | 552 |
| 336 | 20240827 | 133600 | 9151920000 | 26250 | 26200 | 26250 | 26200 | 895 |
| 337 | 20240827 | 133500 | 9128469600 | 26250 | 26200 | 26250 | 26150 | 979 |
| 338 | 20240827 | 133400 | 9102817350 | 26200 | 26200 | 26250 | 26200 | 508 |
| 339 | 20240827 | 133300 | 9089501250 | 26250 | 26250 | 26250 | 26200 | 789 |
| 340 | 20240827 | 133200 | 9068822750 | 26250 | 26200 | 26250 | 26150 | 686 |
| 341 | 20240827 | 133100 | 9050855300 | 26200 | 26200 | 26250 | 26150 | 1711 |
| 342 | 20240827 | 133000 | 9006050400 | 26200 | 26250 | 26250 | 26200 | 1002 |
| 343 | 20240827 | 132900 | 8979788700 | 26200 | 26200 | 26250 | 26200 | 982 |
| 344 | 20240827 | 132800 | 8954057250 | 26200 | 26200 | 26250 | 26200 | 602 |
| 345 | 20240827 | 132700 | 8938278400 | 26200 | 26250 | 26250 | 26200 | 749 |
| 346 | 20240827 | 132600 | 8918645500 | 26200 | 26250 | 26250 | 26200 | 690 |
| 347 | 20240827 | 132500 | 8900567400 | 26250 | 26200 | 26250 | 26200 | 563 |
| 348 | 20240827 | 132400 | 8885810250 | 26250 | 26200 | 26250 | 26200 | 664 |
| 349 | 20240827 | 132300 | 8868404750 | 26200 | 26200 | 26250 | 26200 | 454 |
| 350 | 20240827 | 132200 | 8856496600 | 26200 | 26150 | 26300 | 26150 | 9667 |
| 351 | 20240827 | 132100 | 8602992050 | 26150 | 26200 | 26200 | 26150 | 500 |
| 352 | 20240827 | 132000 | 8589906700 | 26150 | 26150 | 26200 | 26150 | 597 |
| 353 | 20240827 | 131900 | 8574294300 | 26150 | 26200 | 26200 | 26150 | 874 |
| 354 | 20240827 | 131800 | 8551429650 | 26150 | 26150 | 26200 | 26150 | 750 |
| 355 | 20240827 | 131700 | 8531810750 | 26150 | 26150 | 26200 | 26150 | 850 |
| 356 | 20240827 | 131600 | 8509582150 | 26150 | 26200 | 26200 | 26150 | 835 |
| 357 | 20240827 | 131500 | 8487738150 | 26150 | 26200 | 26200 | 26150 | 652 |
| 358 | 20240827 | 131400 | 8470681650 | 26150 | 26150 | 26200 | 26150 | 1116 |
| 359 | 20240827 | 131300 | 8441494250 | 26150 | 26150 | 26200 | 26150 | 621 |
| 360 | 20240827 | 131200 | 8425248700 | 26200 | 26150 | 26200 | 26150 | 832 |
| 361 | 20240827 | 131100 | 8403485300 | 26200 | 26100 | 26200 | 26100 | 2360 |
| 362 | 20240827 | 131000 | 8341796000 | 26100 | 26100 | 26150 | 26100 | 791 |
| 363 | 20240827 | 130900 | 8321144200 | 26100 | 26150 | 26150 | 26100 | 947 |
| 364 | 20240827 | 130800 | 8296421000 | 26100 | 26150 | 26150 | 26100 | 776 |
| 365 | 20240827 | 130700 | 8276163400 | 26100 | 26100 | 26150 | 26000 | 2045 |
| 366 | 20240827 | 130600 | 8222813150 | 26100 | 26050 | 26100 | 26000 | 982 |
| 367 | 20240827 | 130500 | 8197235700 | 26050 | 26000 | 26100 | 26000 | 665 |
| 368 | 20240827 | 130400 | 8179914800 | 26000 | 26050 | 26100 | 26000 | 833 |
| 369 | 20240827 | 130300 | 8158212950 | 26050 | 26050 | 26100 | 26000 | 1151 |
| 370 | 20240827 | 130200 | 8128226800 | 26050 | 26050 | 26100 | 26000 | 515 |
| 371 | 20240827 | 130100 | 8114825750 | 26050 | 26050 | 26100 | 26000 | 662 |
| 372 | 20240827 | 130000 | 8097588000 | 26050 | 26050 | 26100 | 26000 | 815 |
| 373 | 20240827 | 125900 | 8076354100 | 26050 | 26000 | 26100 | 26000 | 1545 |
| 374 | 20240827 | 125800 | 8036127700 | 26050 | 26000 | 26050 | 25950 | 831 |
| 375 | 20240827 | 125700 | 8014541600 | 25950 | 25950 | 26050 | 25950 | 695 |
| 376 | 20240827 | 125600 | 7996489600 | 25950 | 26000 | 26050 | 25950 | 632 |
| 377 | 20240827 | 125500 | 7980060000 | 26050 | 26000 | 26050 | 25950 | 881 |
| 378 | 20240827 | 125400 | 7957170250 | 26000 | 25950 | 26050 | 25950 | 867 |
| 379 | 20240827 | 125300 | 7934646650 | 25950 | 26000 | 26050 | 25950 | 911 |
| 380 | 20240827 | 125200 | 7910954000 | 26000 | 26000 | 26050 | 26000 | 125 |
| 381 | 20240827 | 125100 | 7907703150 | 26000 | 26000 | 26000 | 25950 | 1352 |
| 382 | 20240827 | 125000 | 7872595950 | 25950 | 26000 | 26050 | 25950 | 497 |
| 383 | 20240827 | 124900 | 7859686000 | 25950 | 25950 | 26000 | 25900 | 1915 |
| 384 | 20240827 | 124800 | 7809929000 | 25950 | 25950 | 25950 | 25900 | 558 |
| 385 | 20240827 | 124700 | 7795451900 | 26000 | 25900 | 26000 | 25900 | 881 |
| 386 | 20240827 | 124600 | 7772611000 | 25950 | 26000 | 26000 | 25900 | 479 |
| 387 | 20240827 | 124500 | 7760185700 | 25950 | 25900 | 25950 | 25900 | 860 |
| 388 | 20240827 | 124400 | 7737899550 | 25950 | 25900 | 25950 | 25900 | 920 |
| 389 | 20240827 | 124300 | 7714062900 | 25950 | 25950 | 25950 | 25900 | 224 |
| 390 | 20240827 | 124200 | 7708255000 | 25900 | 25900 | 26000 | 25900 | 1146 |
| 391 | 20240827 | 124100 | 7678561350 | 25950 | 25900 | 26000 | 25900 | 257 |
| 392 | 20240827 | 124000 | 7671895000 | 25950 | 25900 | 25950 | 25900 | 598 |
| 393 | 20240827 | 123900 | 7656405600 | 25950 | 25900 | 25950 | 25900 | 766 |
| 394 | 20240827 | 123800 | 7636554750 | 25950 | 25900 | 26000 | 25900 | 503 |
| 395 | 20240827 | 123700 | 7623519500 | 25950 | 25950 | 26000 | 25900 | 1160 |
| 396 | 20240827 | 123600 | 7593417250 | 25950 | 25900 | 25950 | 25900 | 879 |
| 397 | 20240827 | 123500 | 7570642900 | 25950 | 25900 | 25950 | 25900 | 670 |
| 398 | 20240827 | 123400 | 7553278450 | 25900 | 25900 | 25950 | 25900 | 495 |
| 399 | 20240827 | 123300 | 7540454300 | 25900 | 25900 | 25950 | 25900 | 722 |
| 400 | 20240827 | 123200 | 7521747600 | 25900 | 25950 | 26050 | 25900 | 556 |
| 401 | 20240827 | 123100 | 7507311800 | 25950 | 25950 | 26000 | 25900 | 458 |
| 402 | 20240827 | 123000 | 7495429750 | 25900 | 26000 | 26000 | 25900 | 813 |
| 403 | 20240827 | 122900 | 7474362800 | 25900 | 26000 | 26000 | 25900 | 755 |
| 404 | 20240827 | 122800 | 7454755950 | 26000 | 25950 | 26000 | 25900 | 586 |
| 405 | 20240827 | 122700 | 7439548650 | 25950 | 25950 | 26050 | 25950 | 910 |
| 406 | 20240827 | 122600 | 7415917200 | 26000 | 25950 | 26000 | 25950 | 1458 |
| 407 | 20240827 | 122500 | 7378060200 | 25950 | 25950 | 26000 | 25950 | 574 |
| 408 | 20240827 | 122400 | 7363164100 | 26000 | 25950 | 26000 | 25950 | 812 |
| 409 | 20240827 | 122300 | 7342078400 | 25950 | 25950 | 26000 | 25950 | 813 |
| 410 | 20240827 | 122200 | 7320974250 | 25950 | 25950 | 26000 | 25900 | 849 |
| 411 | 20240827 | 122100 | 7298943450 | 25950 | 25900 | 26000 | 25900 | 1613 |
| 412 | 20240827 | 122000 | 7257083400 | 25900 | 25950 | 25950 | 25900 | 495 |
| 413 | 20240827 | 121900 | 7244254150 | 25950 | 26000 | 26000 | 25900 | 831 |
| 414 | 20240827 | 121800 | 7222705250 | 26000 | 25950 | 26000 | 25950 | 643 |
| 415 | 20240827 | 121700 | 7206013100 | 25950 | 25950 | 25950 | 25900 | 812 |
| 416 | 20240827 | 121600 | 7184966850 | 25900 | 25900 | 26000 | 25900 | 833 |
| 417 | 20240827 | 121500 | 7163378100 | 25900 | 25950 | 26000 | 25900 | 1247 |
| 418 | 20240827 | 121400 | 7131037400 | 25950 | 25950 | 26000 | 25950 | 736 |
| 419 | 20240827 | 121300 | 7111931850 | 25950 | 25950 | 26000 | 25950 | 924 |
| 420 | 20240827 | 121200 | 7087945050 | 25950 | 26000 | 26000 | 25950 | 525 |
| 421 | 20240827 | 121100 | 7074320450 | 25950 | 26000 | 26000 | 25950 | 804 |
| 422 | 20240827 | 121000 | 7053447350 | 25950 | 25950 | 26000 | 25950 | 758 |
| 423 | 20240827 | 120900 | 7033771750 | 25950 | 25950 | 26000 | 25950 | 315 |
| 424 | 20240827 | 120800 | 7025595850 | 25950 | 26000 | 26000 | 25950 | 810 |
| 425 | 20240827 | 120700 | 7004560800 | 26000 | 26000 | 26050 | 25950 | 2953 |
| 426 | 20240827 | 120600 | 6927789550 | 25950 | 26050 | 26050 | 25950 | 2099 |
| 427 | 20240827 | 120500 | 6873214400 | 26050 | 26050 | 26050 | 26000 | 849 |
| 428 | 20240827 | 120400 | 6851128100 | 26000 | 26050 | 26100 | 26000 | 598 |
| 429 | 20240827 | 120300 | 6835550100 | 26050 | 26000 | 26050 | 26000 | 682 |
| 430 | 20240827 | 120200 | 6817812300 | 26000 | 26000 | 26050 | 26000 | 1515 |
| 431 | 20240827 | 120100 | 6778410700 | 26050 | 26050 | 26100 | 26000 | 937 |
| 432 | 20240827 | 120000 | 6754000150 | 26050 | 26000 | 26100 | 26000 | 4717 |
| 433 | 20240827 | 115900 | 6631265750 | 26000 | 26000 | 26050 | 26000 | 465 |
| 434 | 20240827 | 115800 | 6619169200 | 26000 | 26000 | 26050 | 26000 | 1023 |
| 435 | 20240827 | 115700 | 6592561150 | 26000 | 26000 | 26050 | 26000 | 522 |
| 436 | 20240827 | 115600 | 6578983200 | 26000 | 26000 | 26050 | 26000 | 906 |
| 437 | 20240827 | 115500 | 6555420350 | 26000 | 26050 | 26050 | 26000 | 1183 |
| 438 | 20240827 | 115400 | 6524653200 | 26000 | 26050 | 26050 | 26000 | 441 |
| 439 | 20240827 | 115300 | 6513186400 | 26000 | 26000 | 26050 | 26000 | 883 |
| 440 | 20240827 | 115200 | 6490222100 | 26000 | 26000 | 26050 | 26000 | 694 |
| 441 | 20240827 | 115100 | 6472169850 | 25950 | 26000 | 26050 | 25950 | 1068 |
| 442 | 20240827 | 115000 | 6444454700 | 26000 | 25950 | 26000 | 25950 | 735 |
| 443 | 20240827 | 114900 | 6425370100 | 26000 | 26000 | 26050 | 25950 | 778 |
| 444 | 20240827 | 114800 | 6405144700 | 26000 | 26000 | 26050 | 25950 | 552 |
| 445 | 20240827 | 114700 | 6390806350 | 26050 | 25950 | 26050 | 25950 | 389 |
| 446 | 20240827 | 114600 | 6380694150 | 25950 | 26000 | 26000 | 25950 | 1386 |
| 447 | 20240827 | 114500 | 6344693300 | 26000 | 26000 | 26050 | 25950 | 931 |
| 448 | 20240827 | 114400 | 6320488250 | 26000 | 25950 | 26000 | 25950 | 540 |
| 449 | 20240827 | 114300 | 6306461950 | 26000 | 25900 | 26000 | 25900 | 877 |
| 450 | 20240827 | 114200 | 6283699250 | 25900 | 26000 | 26050 | 25900 | 536 |
| 451 | 20240827 | 114100 | 6269794350 | 26000 | 25950 | 26000 | 25950 | 539 |
| 452 | 20240827 | 114000 | 6255800000 | 25950 | 25950 | 26000 | 25950 | 779 |
| 453 | 20240827 | 113900 | 6235574900 | 25950 | 25950 | 26050 | 25950 | 549 |
| 454 | 20240827 | 113800 | 6221316750 | 26050 | 26000 | 26050 | 25950 | 835 |
| 455 | 20240827 | 113700 | 6199604050 | 26050 | 26000 | 26050 | 25950 | 654 |
| 456 | 20240827 | 113600 | 6182601550 | 26050 | 25950 | 26050 | 25950 | 287 |
| 457 | 20240827 | 113500 | 6175137950 | 26000 | 26050 | 26050 | 26000 | 914 |
| 458 | 20240827 | 113400 | 6151373150 | 26000 | 26000 | 26050 | 26000 | 747 |
| 459 | 20240827 | 113300 | 6131938350 | 26050 | 26050 | 26050 | 26000 | 857 |
| 460 | 20240827 | 113200 | 6109642050 | 26000 | 25950 | 26050 | 25900 | 2528 |
| 461 | 20240827 | 113100 | 6043951150 | 26000 | 25950 | 26000 | 25950 | 810 |
| 462 | 20240827 | 113000 | 6022922350 | 26000 | 26000 | 26000 | 25950 | 1302 |
| 463 | 20240827 | 112900 | 5989129050 | 26000 | 25950 | 26000 | 25950 | 659 |
| 464 | 20240827 | 112800 | 5972023500 | 25950 | 25950 | 26000 | 25950 | 1034 |
| 465 | 20240827 | 112700 | 5945183100 | 25950 | 25950 | 26000 | 25950 | 763 |
| 466 | 20240827 | 112600 | 5925377550 | 25950 | 25950 | 25950 | 25950 | 451 |
| 467 | 20240827 | 112500 | 5913674100 | 25950 | 25950 | 26000 | 25950 | 588 |
| 468 | 20240827 | 112400 | 5898407850 | 25950 | 26000 | 26000 | 25950 | 744 |
| 469 | 20240827 | 112300 | 5879095350 | 25950 | 25950 | 26000 | 25950 | 841 |
| 470 | 20240827 | 112200 | 5857268550 | 26000 | 25950 | 26000 | 25950 | 568 |
| 471 | 20240827 | 112100 | 5842523150 | 25950 | 25950 | 26000 | 25950 | 743 |
| 472 | 20240827 | 112000 | 5823236550 | 26000 | 26000 | 26000 | 25950 | 668 |
| 473 | 20240827 | 111900 | 5805894150 | 26000 | 26000 | 26050 | 26000 | 1275 |
| 474 | 20240827 | 111800 | 5772738500 | 26000 | 26000 | 26050 | 26000 | 508 |
| 475 | 20240827 | 111700 | 5759524950 | 26000 | 26000 | 26050 | 26000 | 729 |
| 476 | 20240827 | 111600 | 5740568650 | 26000 | 26000 | 26050 | 26000 | 771 |
| 477 | 20240827 | 111500 | 5720517100 | 26000 | 26000 | 26050 | 26000 | 480 |
| 478 | 20240827 | 111400 | 5708028950 | 26000 | 26050 | 26050 | 26000 | 668 |
| 479 | 20240827 | 111300 | 5690660500 | 26000 | 26050 | 26050 | 26000 | 1212 |
| 480 | 20240827 | 111200 | 5659089200 | 26050 | 26050 | 26100 | 26050 | 605 |
| 481 | 20240827 | 111100 | 5643320800 | 26050 | 26050 | 26050 | 26050 | 517 |
| 482 | 20240827 | 111000 | 5629852950 | 26100 | 26100 | 26150 | 26050 | 505 |
| 483 | 20240827 | 110900 | 5616684700 | 26100 | 26100 | 26150 | 26100 | 3634 |
| 484 | 20240827 | 110800 | 5521707350 | 26150 | 26100 | 26150 | 26050 | 487 |
| 485 | 20240827 | 110700 | 5509011050 | 26050 | 26100 | 26100 | 26050 | 813 |
| 486 | 20240827 | 110600 | 5487822350 | 26050 | 26100 | 26150 | 26050 | 548 |
| 487 | 20240827 | 110500 | 5473515450 | 26100 | 26050 | 26100 | 26050 | 1626 |
| 488 | 20240827 | 110400 | 5431086900 | 26050 | 26000 | 26050 | 26000 | 2956 |
| 489 | 20240827 | 110300 | 5354087400 | 26000 | 26000 | 26050 | 26000 | 828 |
| 490 | 20240827 | 110200 | 5332553600 | 26000 | 26000 | 26050 | 26000 | 609 |
| 491 | 20240827 | 110100 | 5316719550 | 26050 | 26000 | 26050 | 26000 | 508 |
| 492 | 20240827 | 110000 | 5303503850 | 26050 | 26050 | 26100 | 26000 | 830 |
| 493 | 20240827 | 105900 | 5281897400 | 26050 | 26100 | 26100 | 26050 | 707 |
| 494 | 20240827 | 105800 | 5263474500 | 26050 | 26050 | 26100 | 26000 | 338 |
| 495 | 20240827 | 105700 | 5254670500 | 26100 | 26000 | 26100 | 26000 | 889 |
| 496 | 20240827 | 105600 | 5231524200 | 26000 | 26050 | 26100 | 25950 | 1639 |
| 497 | 20240827 | 105500 | 5188862050 | 26000 | 26000 | 26050 | 26000 | 389 |
| 498 | 20240827 | 105400 | 5178746950 | 26050 | 26000 | 26050 | 26000 | 136 |
| 499 | 20240827 | 105300 | 5175205400 | 26000 | 26000 | 26000 | 25950 | 2727 |
| 500 | 20240827 | 105200 | 5104370650 | 25950 | 25950 | 26000 | 25950 | 836 |
| 501 | 20240827 | 105100 | 5082659650 | 25950 | 26000 | 26000 | 25950 | 441 |
| 502 | 20240827 | 105000 | 5071209750 | 25950 | 26000 | 26000 | 25950 | 765 |
| 503 | 20240827 | 104900 | 5051350350 | 26000 | 25950 | 26000 | 25950 | 633 |
| 504 | 20240827 | 104800 | 5034923450 | 25950 | 25950 | 26000 | 25950 | 1792 |
| 505 | 20240827 | 104700 | 4988347750 | 25950 | 25900 | 26000 | 25850 | 1470 |
| 506 | 20240827 | 104600 | 4950202150 | 25850 | 25950 | 25950 | 25850 | 799 |
| 507 | 20240827 | 104500 | 4929514200 | 25950 | 25950 | 26000 | 25900 | 973 |
| 508 | 20240827 | 104400 | 4904286500 | 25900 | 25900 | 25950 | 25900 | 1377 |
| 509 | 20240827 | 104300 | 4868616700 | 25950 | 25950 | 25950 | 25900 | 629 |
| 510 | 20240827 | 104200 | 4852323100 | 25950 | 25900 | 25950 | 25900 | 1888 |
| 511 | 20240827 | 104100 | 4803400950 | 25900 | 25900 | 25950 | 25900 | 607 |
| 512 | 20240827 | 104000 | 4787672350 | 25950 | 25900 | 25950 | 25900 | 518 |
| 513 | 20240827 | 103900 | 4774255250 | 25900 | 25950 | 25950 | 25900 | 4059 |
| 514 | 20240827 | 103800 | 4669116850 | 25900 | 25900 | 25950 | 25900 | 650 |
| 515 | 20240827 | 103700 | 4652276100 | 25900 | 25900 | 25950 | 25900 | 706 |
| 516 | 20240827 | 103600 | 4633979300 | 25950 | 25900 | 25950 | 25900 | 699 |
| 517 | 20240827 | 103500 | 4615869500 | 25950 | 25900 | 25950 | 25900 | 789 |
| 518 | 20240827 | 103400 | 4595428500 | 25900 | 25900 | 25950 | 25900 | 540 |
| 519 | 20240827 | 103300 | 4581442050 | 25900 | 25900 | 25950 | 25900 | 800 |
| 520 | 20240827 | 103200 | 4560691600 | 25850 | 26050 | 26050 | 25850 | 8458 |
| 521 | 20240827 | 103100 | 4341757450 | 26000 | 26050 | 26050 | 25950 | 4250 |
| 522 | 20240827 | 103000 | 4231362200 | 26050 | 26000 | 26100 | 26000 | 645 |
| 523 | 20240827 | 102900 | 4214557650 | 26050 | 26000 | 26100 | 26000 | 2288 |
| 524 | 20240827 | 102800 | 4154909500 | 26050 | 26100 | 26100 | 26000 | 145 |
| 525 | 20240827 | 102700 | 4151132750 | 26100 | 26050 | 26100 | 26000 | 606 |
| 526 | 20240827 | 102600 | 4135341650 | 26050 | 26000 | 26050 | 26000 | 873 |
| 527 | 20240827 | 102500 | 4112630700 | 26000 | 26000 | 26050 | 26000 | 906 |
| 528 | 20240827 | 102400 | 4089071800 | 26100 | 26000 | 26100 | 26000 | 700 |
| 529 | 20240827 | 102300 | 4070851800 | 26000 | 26050 | 26050 | 26000 | 735 |
| 530 | 20240827 | 102200 | 4051727400 | 26100 | 26050 | 26100 | 26000 | 607 |
| 531 | 20240827 | 102100 | 4035935400 | 26100 | 26050 | 26100 | 26050 | 171 |
| 532 | 20240827 | 102000 | 4031475300 | 26050 | 26000 | 26050 | 26000 | 859 |
| 533 | 20240827 | 101900 | 4009118050 | 26000 | 26050 | 26050 | 25950 | 756 |
| 534 | 20240827 | 101800 | 3989456900 | 25950 | 26050 | 26050 | 25950 | 881 |
| 535 | 20240827 | 101700 | 3966536900 | 25950 | 26050 | 26050 | 25950 | 426 |
| 536 | 20240827 | 101600 | 3955460300 | 26050 | 26100 | 26100 | 26000 | 1212 |
| 537 | 20240827 | 101500 | 3923895400 | 26100 | 26000 | 26100 | 26000 | 1945 |
| 538 | 20240827 | 101400 | 3873264200 | 26000 | 26050 | 26050 | 26000 | 1733 |
| 539 | 20240827 | 101300 | 3828200650 | 26000 | 26000 | 26050 | 26000 | 1217 |
| 540 | 20240827 | 101200 | 3796553150 | 26000 | 26000 | 26100 | 26000 | 643 |
| 541 | 20240827 | 101100 | 3779811450 | 26000 | 26000 | 26100 | 26000 | 428 |
| 542 | 20240827 | 101000 | 3768672000 | 26000 | 26000 | 26050 | 26000 | 1246 |
| 543 | 20240827 | 100900 | 3736270200 | 26000 | 26050 | 26050 | 26000 | 539 |
| 544 | 20240827 | 100800 | 3722254000 | 26000 | 26050 | 26050 | 26000 | 552 |
| 545 | 20240827 | 100700 | 3707895300 | 26050 | 26050 | 26100 | 26000 | 635 |
| 546 | 20240827 | 100600 | 3691373800 | 26000 | 25900 | 26100 | 25900 | 4410 |
| 547 | 20240827 | 100500 | 3576688550 | 25950 | 25950 | 26000 | 25900 | 911 |
| 548 | 20240827 | 100400 | 3553041600 | 26000 | 25950 | 26000 | 25900 | 1504 |
| 549 | 20240827 | 100300 | 3514071900 | 26000 | 25950 | 26000 | 25900 | 815 |
| 550 | 20240827 | 100200 | 3492926150 | 25950 | 26000 | 26000 | 25950 | 523 |
| 551 | 20240827 | 100100 | 3479348450 | 25950 | 26000 | 26000 | 25950 | 800 |
| 552 | 20240827 | 100000 | 3458582700 | 26000 | 25900 | 26000 | 25900 | 5605 |
| 553 | 20240827 | 095900 | 3313220000 | 25900 | 25950 | 26000 | 25900 | 6633 |
| 554 | 20240827 | 095800 | 3141230450 | 26000 | 25950 | 26000 | 25950 | 1010 |
| 555 | 20240827 | 095700 | 3114981200 | 25950 | 25950 | 26000 | 25950 | 561 |
| 556 | 20240827 | 095600 | 3100416550 | 26000 | 25950 | 26000 | 25950 | 1996 |
| 557 | 20240827 | 095500 | 3048558900 | 26000 | 26000 | 26050 | 26000 | 4717 |
| 558 | 20240827 | 095400 | 2925908250 | 26000 | 26000 | 26050 | 26000 | 939 |
| 559 | 20240827 | 095300 | 2901493150 | 26050 | 26000 | 26050 | 26000 | 2143 |
| 560 | 20240827 | 095200 | 2845774250 | 26050 | 26050 | 26050 | 26000 | 627 |
| 561 | 20240827 | 095100 | 2829469350 | 26050 | 26050 | 26050 | 26000 | 476 |
| 562 | 20240827 | 095000 | 2817088750 | 26050 | 26050 | 26050 | 26000 | 767 |
| 563 | 20240827 | 094900 | 2797130600 | 26000 | 26000 | 26050 | 26000 | 1118 |
| 564 | 20240827 | 094800 | 2768043650 | 26050 | 26050 | 26100 | 26050 | 1147 |
| 565 | 20240827 | 094700 | 2738164150 | 26050 | 26050 | 26100 | 26000 | 256 |
| 566 | 20240827 | 094600 | 2731495450 | 26050 | 26050 | 26100 | 26000 | 1136 |
| 567 | 20240827 | 094500 | 2701943150 | 26050 | 26050 | 26100 | 26000 | 2590 |
| 568 | 20240827 | 094400 | 2634489700 | 26000 | 26050 | 26050 | 26000 | 815 |
| 569 | 20240827 | 094300 | 2613296800 | 26050 | 26100 | 26100 | 26000 | 5939 |
| 570 | 20240827 | 094200 | 2458608350 | 26050 | 26100 | 26100 | 26050 | 2022 |
| 571 | 20240827 | 094100 | 2405933950 | 26100 | 26100 | 26100 | 26050 | 782 |
| 572 | 20240827 | 094000 | 2385533800 | 26100 | 26100 | 26150 | 26050 | 990 |
| 573 | 20240827 | 093900 | 2359710650 | 26050 | 26100 | 26100 | 26050 | 858 |
| 574 | 20240827 | 093800 | 2337327850 | 26100 | 26150 | 26150 | 26100 | 1228 |
| 575 | 20240827 | 093700 | 2305268150 | 26150 | 26100 | 26150 | 26050 | 223 |
| 576 | 20240827 | 093600 | 2299448400 | 26100 | 26100 | 26150 | 26050 | 1525 |
| 577 | 20240827 | 093500 | 2259644350 | 26100 | 26150 | 26150 | 26050 | 620 |
| 578 | 20240827 | 093400 | 2243464950 | 26050 | 26050 | 26150 | 26050 | 532 |
| 579 | 20240827 | 093300 | 2229601600 | 26050 | 26050 | 26150 | 26050 | 1452 |
| 580 | 20240827 | 093200 | 2191726750 | 26050 | 26100 | 26150 | 26050 | 708 |
| 581 | 20240827 | 093100 | 2173268350 | 26100 | 26050 | 26150 | 26050 | 1557 |
| 582 | 20240827 | 093000 | 2132656800 | 26100 | 26050 | 26100 | 26050 | 846 |
| 583 | 20240827 | 092900 | 2110597450 | 26050 | 26100 | 26150 | 26050 | 3297 |
| 584 | 20240827 | 092800 | 2024686900 | 26100 | 26100 | 26100 | 26050 | 529 |
| 585 | 20240827 | 092700 | 2010894250 | 26100 | 26100 | 26100 | 26050 | 819 |
| 586 | 20240827 | 092600 | 1989537050 | 26100 | 26100 | 26100 | 26050 | 1196 |
| 587 | 20240827 | 092500 | 1958322800 | 26100 | 26100 | 26100 | 26050 | 742 |
| 588 | 20240827 | 092400 | 1938975400 | 26050 | 26100 | 26150 | 26050 | 1062 |
| 589 | 20240827 | 092300 | 1911249950 | 26100 | 26100 | 26150 | 26100 | 1572 |
| 590 | 20240827 | 092200 | 1870215700 | 26100 | 26100 | 26100 | 26050 | 4633 |
| 591 | 20240827 | 092100 | 1749295950 | 26100 | 26150 | 26150 | 26100 | 1858 |
| 592 | 20240827 | 092000 | 1700801550 | 26100 | 26100 | 26150 | 26050 | 660 |
| 593 | 20240827 | 091900 | 1683580400 | 26100 | 26100 | 26100 | 26050 | 2456 |
| 594 | 20240827 | 091800 | 1619518400 | 26150 | 26150 | 26150 | 26050 | 5396 |
| 595 | 20240827 | 091700 | 1478652300 | 26150 | 26150 | 26200 | 26150 | 1248 |
| 596 | 20240827 | 091600 | 1446013900 | 26200 | 26200 | 26200 | 26150 | 1403 |
| 597 | 20240827 | 091500 | 1409262400 | 26250 | 26250 | 26250 | 26200 | 246 |
| 598 | 20240827 | 091400 | 1402809300 | 26250 | 26250 | 26400 | 26250 | 2728 |
| 599 | 20240827 | 091300 | 1331174750 | 26350 | 26300 | 26350 | 26250 | 660 |
| 600 | 20240827 | 091200 | 1313833150 | 26250 | 26350 | 26400 | 26250 | 1201 |
| 601 | 20240827 | 091100 | 1282202850 | 26400 | 26250 | 26400 | 26250 | 3041 |
| 602 | 20240827 | 091000 | 1202187800 | 26300 | 26300 | 26350 | 26250 | 1176 |
| 603 | 20240827 | 090900 | 1171291800 | 26300 | 26350 | 26400 | 26300 | 2011 |
| 604 | 20240827 | 090800 | 1118319200 | 26350 | 26400 | 26400 | 26350 | 1384 |
| 605 | 20240827 | 090700 | 1081807200 | 26400 | 26450 | 26450 | 26350 | 1164 |
| 606 | 20240827 | 090600 | 1051077300 | 26400 | 26450 | 26450 | 26400 | 1407 |
| 607 | 20240827 | 090500 | 1013915450 | 26450 | 26450 | 26500 | 26400 | 2683 |
| 608 | 20240827 | 090400 | 942952000 | 26450 | 26450 | 26450 | 26400 | 1154 |
| 609 | 20240827 | 090300 | 912430900 | 26450 | 26400 | 26550 | 26400 | 7048 |
| 610 | 20240827 | 090200 | 725760850 | 26300 | 26350 | 26400 | 26250 | 10702 |
| 611 | 20240827 | 090100 | 444292150 | 26350 | 26300 | 26450 | 26100 | 9187 |
| 612 | 20240827 | 090000 | 203433400 | 26300 | 26300 | 26500 | 26250 | 7726 |