44 KiB
44 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240826 | 211700 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 9765 |
| 3 | 20240826 | 211600 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 4 | 20240826 | 211500 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 5 | 20240826 | 211400 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 6 | 20240826 | 211300 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 7 | 20240826 | 211200 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 8 | 20240826 | 211100 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 9 | 20240826 | 211000 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 10 | 20240826 | 210900 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 11 | 20240826 | 210800 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 12 | 20240826 | 210700 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 13 | 20240826 | 210600 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 14 | 20240826 | 210500 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 15 | 20240826 | 210400 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 16 | 20240826 | 210300 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 17 | 20240826 | 210200 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 18 | 20240826 | 210100 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 19 | 20240826 | 210000 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 20 | 20240826 | 205900 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 21 | 20240826 | 205800 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 22 | 20240826 | 205700 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 23 | 20240826 | 205600 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 24 | 20240826 | 205500 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 25 | 20240826 | 205400 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 26 | 20240826 | 205300 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 27 | 20240826 | 205200 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 28 | 20240826 | 205100 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 29 | 20240826 | 205000 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 30 | 20240826 | 204900 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 31 | 20240826 | 204800 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 32 | 20240826 | 204700 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 9765 |
| 33 | 20240826 | 204600 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 34 | 20240826 | 204500 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 35 | 20240826 | 204400 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 36 | 20240826 | 204300 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 37 | 20240826 | 204200 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 38 | 20240826 | 204100 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 39 | 20240826 | 204000 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 40 | 20240826 | 203900 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 41 | 20240826 | 203800 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 42 | 20240826 | 203700 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 43 | 20240826 | 203600 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 44 | 20240826 | 203500 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 45 | 20240826 | 203400 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 46 | 20240826 | 203300 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 47 | 20240826 | 203200 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 48 | 20240826 | 203100 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 49 | 20240826 | 203000 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 50 | 20240826 | 202900 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 51 | 20240826 | 202800 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 52 | 20240826 | 202700 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 53 | 20240826 | 202600 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 54 | 20240826 | 202500 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 55 | 20240826 | 202400 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 56 | 20240826 | 202300 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 57 | 20240826 | 202200 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 58 | 20240826 | 202100 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 59 | 20240826 | 202000 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 60 | 20240826 | 201900 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 61 | 20240826 | 201800 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 62 | 20240826 | 201700 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 9765 |
| 63 | 20240826 | 201600 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 64 | 20240826 | 201500 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 65 | 20240826 | 201400 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 66 | 20240826 | 201300 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 67 | 20240826 | 201200 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 68 | 20240826 | 201100 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 69 | 20240826 | 201000 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 70 | 20240826 | 200900 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 71 | 20240826 | 200800 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 72 | 20240826 | 200700 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 73 | 20240826 | 200600 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 74 | 20240826 | 200500 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 75 | 20240826 | 200400 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 76 | 20240826 | 200300 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 77 | 20240826 | 200200 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 78 | 20240826 | 200100 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 79 | 20240826 | 200000 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 80 | 20240826 | 195900 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 81 | 20240826 | 195800 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 82 | 20240826 | 195700 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 83 | 20240826 | 195600 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 84 | 20240826 | 195500 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 85 | 20240826 | 195400 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 86 | 20240826 | 195300 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 87 | 20240826 | 195200 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 88 | 20240826 | 195100 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 89 | 20240826 | 195000 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 90 | 20240826 | 194900 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 91 | 20240826 | 194800 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 92 | 20240826 | 194700 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 9765 |
| 93 | 20240826 | 194600 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 94 | 20240826 | 194500 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 95 | 20240826 | 194400 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 96 | 20240826 | 194300 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 97 | 20240826 | 194200 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 98 | 20240826 | 194100 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 99 | 20240826 | 194000 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 100 | 20240826 | 193900 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 101 | 20240826 | 193800 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 102 | 20240826 | 193700 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 103 | 20240826 | 193600 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 104 | 20240826 | 193500 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 105 | 20240826 | 193400 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 106 | 20240826 | 193300 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 107 | 20240826 | 193200 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 108 | 20240826 | 193100 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 109 | 20240826 | 193000 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 110 | 20240826 | 192900 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 111 | 20240826 | 192800 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 112 | 20240826 | 192700 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 113 | 20240826 | 192600 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 114 | 20240826 | 192500 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 115 | 20240826 | 192400 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 116 | 20240826 | 192300 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 117 | 20240826 | 192200 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 118 | 20240826 | 192100 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 119 | 20240826 | 192000 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 120 | 20240826 | 191900 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 121 | 20240826 | 191800 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 122 | 20240826 | 191700 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 9765 |
| 123 | 20240826 | 191600 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 124 | 20240826 | 191500 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 125 | 20240826 | 191400 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 126 | 20240826 | 191300 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 127 | 20240826 | 191200 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 128 | 20240826 | 191100 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 129 | 20240826 | 191000 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 130 | 20240826 | 190900 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 131 | 20240826 | 190800 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 132 | 20240826 | 190700 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 133 | 20240826 | 190600 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 134 | 20240826 | 190500 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 135 | 20240826 | 190400 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 136 | 20240826 | 190300 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 137 | 20240826 | 190200 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 138 | 20240826 | 190100 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 139 | 20240826 | 190000 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 140 | 20240826 | 185900 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 141 | 20240826 | 185800 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 142 | 20240826 | 185700 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 143 | 20240826 | 185600 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 144 | 20240826 | 185500 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 145 | 20240826 | 185400 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 146 | 20240826 | 185300 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 147 | 20240826 | 185200 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 148 | 20240826 | 185100 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 149 | 20240826 | 185000 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 150 | 20240826 | 184900 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 151 | 20240826 | 184800 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 152 | 20240826 | 184700 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 9765 |
| 153 | 20240826 | 184600 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 154 | 20240826 | 184500 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 155 | 20240826 | 184400 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 156 | 20240826 | 184300 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 157 | 20240826 | 184200 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 158 | 20240826 | 184100 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 159 | 20240826 | 184000 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 160 | 20240826 | 183900 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 161 | 20240826 | 183800 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 162 | 20240826 | 183700 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 163 | 20240826 | 183600 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 164 | 20240826 | 183500 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 165 | 20240826 | 183400 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 166 | 20240826 | 183300 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 167 | 20240826 | 183200 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 168 | 20240826 | 183100 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 169 | 20240826 | 183000 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 170 | 20240826 | 182900 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 171 | 20240826 | 182800 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 172 | 20240826 | 182700 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 173 | 20240826 | 182600 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 174 | 20240826 | 182500 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 175 | 20240826 | 182400 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 176 | 20240826 | 182300 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 177 | 20240826 | 182200 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 178 | 20240826 | 182100 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 179 | 20240826 | 182000 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 180 | 20240826 | 181900 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 181 | 20240826 | 181800 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 182 | 20240826 | 181700 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 9765 |
| 183 | 20240826 | 181600 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 184 | 20240826 | 181500 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 185 | 20240826 | 181400 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 186 | 20240826 | 181300 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 187 | 20240826 | 181200 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 188 | 20240826 | 181100 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 189 | 20240826 | 181000 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 190 | 20240826 | 180900 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 191 | 20240826 | 180800 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 192 | 20240826 | 180700 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 193 | 20240826 | 180600 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 194 | 20240826 | 180500 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 195 | 20240826 | 180400 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 196 | 20240826 | 180300 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 197 | 20240826 | 180200 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 198 | 20240826 | 180100 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 199 | 20240826 | 180000 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 200 | 20240826 | 175900 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 201 | 20240826 | 175800 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 202 | 20240826 | 175700 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 203 | 20240826 | 175600 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 204 | 20240826 | 175500 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 205 | 20240826 | 175400 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 206 | 20240826 | 175300 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 207 | 20240826 | 175200 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 208 | 20240826 | 175100 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 209 | 20240826 | 175000 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 210 | 20240826 | 174900 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 211 | 20240826 | 174800 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 212 | 20240826 | 174700 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 9765 |
| 213 | 20240826 | 174600 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 214 | 20240826 | 174500 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 215 | 20240826 | 174400 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 216 | 20240826 | 174300 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 217 | 20240826 | 174200 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 218 | 20240826 | 174100 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 219 | 20240826 | 174000 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 220 | 20240826 | 173900 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 221 | 20240826 | 173800 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 222 | 20240826 | 173700 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 223 | 20240826 | 173600 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 224 | 20240826 | 173500 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 225 | 20240826 | 173400 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 226 | 20240826 | 173300 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 227 | 20240826 | 173200 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 228 | 20240826 | 173100 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 229 | 20240826 | 173000 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 230 | 20240826 | 172900 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 231 | 20240826 | 172800 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 232 | 20240826 | 172700 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 233 | 20240826 | 172600 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 234 | 20240826 | 172500 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 235 | 20240826 | 172400 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 236 | 20240826 | 172300 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 237 | 20240826 | 172200 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 238 | 20240826 | 172100 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 239 | 20240826 | 172000 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 240 | 20240826 | 171900 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 241 | 20240826 | 171800 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 242 | 20240826 | 171700 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 9765 |
| 243 | 20240826 | 171600 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 244 | 20240826 | 171500 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 245 | 20240826 | 171400 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 246 | 20240826 | 171300 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 247 | 20240826 | 171200 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 248 | 20240826 | 171100 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 249 | 20240826 | 171000 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 250 | 20240826 | 170900 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 251 | 20240826 | 170800 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 252 | 20240826 | 170700 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 253 | 20240826 | 170600 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 254 | 20240826 | 170500 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 255 | 20240826 | 170400 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 256 | 20240826 | 170300 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 257 | 20240826 | 170200 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 258 | 20240826 | 170100 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 259 | 20240826 | 170000 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 260 | 20240826 | 165900 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 261 | 20240826 | 165800 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 262 | 20240826 | 165700 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 263 | 20240826 | 165600 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 264 | 20240826 | 165500 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 265 | 20240826 | 165400 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 266 | 20240826 | 165300 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 267 | 20240826 | 165200 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 268 | 20240826 | 165100 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 269 | 20240826 | 165000 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 270 | 20240826 | 164900 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 271 | 20240826 | 164800 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 272 | 20240826 | 164700 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 9765 |
| 273 | 20240826 | 164600 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 274 | 20240826 | 164500 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 275 | 20240826 | 164400 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 276 | 20240826 | 164300 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 277 | 20240826 | 164200 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 278 | 20240826 | 164100 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 279 | 20240826 | 164000 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 280 | 20240826 | 163900 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 281 | 20240826 | 163800 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 282 | 20240826 | 163700 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 283 | 20240826 | 163600 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 284 | 20240826 | 163500 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 285 | 20240826 | 163400 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 286 | 20240826 | 163300 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 287 | 20240826 | 163200 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 288 | 20240826 | 163100 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 289 | 20240826 | 163000 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 290 | 20240826 | 162900 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 291 | 20240826 | 162800 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 292 | 20240826 | 162700 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 293 | 20240826 | 162600 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 294 | 20240826 | 162500 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 295 | 20240826 | 162400 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 296 | 20240826 | 162300 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 297 | 20240826 | 162200 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 298 | 20240826 | 162100 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 299 | 20240826 | 162000 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 300 | 20240826 | 161900 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 301 | 20240826 | 161800 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 302 | 20240826 | 161700 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 9765 |
| 303 | 20240826 | 161600 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 304 | 20240826 | 161500 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 305 | 20240826 | 161400 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 306 | 20240826 | 161300 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 307 | 20240826 | 161200 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 308 | 20240826 | 161100 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 309 | 20240826 | 161000 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 310 | 20240826 | 160900 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 311 | 20240826 | 160800 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 312 | 20240826 | 160700 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 313 | 20240826 | 160600 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 314 | 20240826 | 160500 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 315 | 20240826 | 160400 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 316 | 20240826 | 160300 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 317 | 20240826 | 160200 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 318 | 20240826 | 160100 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 319 | 20240826 | 160000 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 320 | 20240826 | 155900 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 321 | 20240826 | 155800 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 322 | 20240826 | 155700 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 323 | 20240826 | 155600 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 324 | 20240826 | 155500 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 325 | 20240826 | 155400 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 326 | 20240826 | 155300 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 327 | 20240826 | 155200 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 328 | 20240826 | 155100 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 329 | 20240826 | 155000 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 330 | 20240826 | 154900 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 331 | 20240826 | 154800 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 332 | 20240826 | 154700 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 9765 |
| 333 | 20240826 | 154600 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 334 | 20240826 | 154500 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 335 | 20240826 | 154400 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 336 | 20240826 | 154300 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 337 | 20240826 | 154200 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 338 | 20240826 | 154100 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 339 | 20240826 | 154000 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 340 | 20240826 | 153900 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 341 | 20240826 | 153800 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 342 | 20240826 | 153700 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 343 | 20240826 | 153600 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 344 | 20240826 | 153500 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 345 | 20240826 | 153400 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 346 | 20240826 | 153300 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 347 | 20240826 | 153200 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 348 | 20240826 | 153100 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 0 |
| 349 | 20240826 | 153000 | 190312974500 | 378000 | 378000 | 378000 | 378000 | 9765 |
| 350 | 20240826 | 152900 | 186621804500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 351 | 20240826 | 152800 | 186621804500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 352 | 20240826 | 152700 | 186621804500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 353 | 20240826 | 152600 | 186621804500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 354 | 20240826 | 152500 | 186621804500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 355 | 20240826 | 152400 | 186621804500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 356 | 20240826 | 152300 | 186621804500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 357 | 20240826 | 152200 | 186621804500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 358 | 20240826 | 152100 | 186621804500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 359 | 20240826 | 152000 | 186621804500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 360 | 20240826 | 151900 | 186621804500 | 376500 | 377000 | 377500 | 376000 | 1371 |
| 361 | 20240826 | 151800 | 186105496500 | 377000 | 378000 | 378000 | 376500 | 1403 |
| 362 | 20240826 | 151700 | 185575932500 | 378000 | 378000 | 378000 | 377000 | 2582 |
| 363 | 20240826 | 151600 | 184600844500 | 377500 | 378000 | 378000 | 377000 | 1808 |
| 364 | 20240826 | 151500 | 183917875000 | 378000 | 378000 | 378000 | 376500 | 3443 |
| 365 | 20240826 | 151400 | 182617765500 | 377500 | 377000 | 378000 | 377000 | 2902 |
| 366 | 20240826 | 151300 | 181521518000 | 377500 | 377500 | 377500 | 377000 | 3454 |
| 367 | 20240826 | 151200 | 180218104500 | 377500 | 377500 | 377500 | 377000 | 2932 |
| 368 | 20240826 | 151100 | 179111583500 | 377500 | 377000 | 377500 | 377000 | 2706 |
| 369 | 20240826 | 151000 | 178090302000 | 377000 | 376500 | 377500 | 376500 | 3929 |
| 370 | 20240826 | 150900 | 176609200500 | 377000 | 377000 | 377000 | 376500 | 2000 |
| 371 | 20240826 | 150800 | 175855299500 | 376500 | 377000 | 377000 | 376500 | 1792 |
| 372 | 20240826 | 150700 | 175179895500 | 377000 | 377000 | 377000 | 376500 | 1406 |
| 373 | 20240826 | 150600 | 174649972500 | 377000 | 376000 | 377000 | 376000 | 2143 |
| 374 | 20240826 | 150500 | 173842967000 | 376500 | 376500 | 377000 | 376000 | 2845 |
| 375 | 20240826 | 150400 | 172771467000 | 376500 | 377000 | 377000 | 376000 | 2427 |
| 376 | 20240826 | 150300 | 171857331500 | 377000 | 377000 | 377000 | 376500 | 1633 |
| 377 | 20240826 | 150200 | 171241785000 | 377000 | 376500 | 377000 | 376000 | 2422 |
| 378 | 20240826 | 150100 | 170329260000 | 376500 | 377000 | 377500 | 376000 | 4146 |
| 379 | 20240826 | 150000 | 168767253000 | 377000 | 376500 | 377500 | 376500 | 3187 |
| 380 | 20240826 | 145900 | 167565994500 | 377000 | 376500 | 377000 | 376500 | 2267 |
| 381 | 20240826 | 145800 | 166711536000 | 376500 | 377000 | 377000 | 376500 | 1773 |
| 382 | 20240826 | 145700 | 166043315500 | 376500 | 376500 | 377000 | 376500 | 1550 |
| 383 | 20240826 | 145600 | 165459242000 | 376500 | 377000 | 377000 | 376500 | 1848 |
| 384 | 20240826 | 145500 | 164762758500 | 376500 | 376500 | 377000 | 376500 | 4895 |
| 385 | 20240826 | 145400 | 162917628500 | 376500 | 376500 | 377000 | 376500 | 2229 |
| 386 | 20240826 | 145300 | 162077560000 | 376500 | 376500 | 377000 | 376500 | 1544 |
| 387 | 20240826 | 145200 | 161495745500 | 376500 | 376500 | 377000 | 376000 | 3684 |
| 388 | 20240826 | 145100 | 160108508500 | 376500 | 376000 | 376500 | 375500 | 6109 |
| 389 | 20240826 | 145000 | 157810613000 | 375500 | 375000 | 376000 | 375000 | 3007 |
| 390 | 20240826 | 144900 | 156681485500 | 375500 | 375000 | 375500 | 374500 | 7096 |
| 391 | 20240826 | 144800 | 154020457000 | 375000 | 374000 | 375000 | 374000 | 2140 |
| 392 | 20240826 | 144700 | 153218816500 | 374500 | 374000 | 374500 | 374000 | 567 |
| 393 | 20240826 | 144600 | 153006505500 | 374000 | 374000 | 374500 | 374000 | 653 |
| 394 | 20240826 | 144500 | 152762033500 | 374000 | 374500 | 374500 | 374000 | 622 |
| 395 | 20240826 | 144400 | 152529171000 | 374500 | 374500 | 374500 | 374000 | 416 |
| 396 | 20240826 | 144300 | 152373495500 | 374000 | 374000 | 374500 | 374000 | 1060 |
| 397 | 20240826 | 144200 | 151976878000 | 374000 | 374000 | 374500 | 374000 | 632 |
| 398 | 20240826 | 144100 | 151740241000 | 374500 | 374000 | 374500 | 373500 | 475 |
| 399 | 20240826 | 144000 | 151562521000 | 373500 | 374000 | 374500 | 373500 | 457 |
| 400 | 20240826 | 143900 | 151391657000 | 374000 | 374000 | 374000 | 373500 | 526 |
| 401 | 20240826 | 143800 | 151194966500 | 374000 | 374000 | 374000 | 373500 | 1026 |
| 402 | 20240826 | 143700 | 150811310000 | 374000 | 374000 | 374000 | 373500 | 512 |
| 403 | 20240826 | 143600 | 150619857500 | 374000 | 374000 | 374000 | 373500 | 740 |
| 404 | 20240826 | 143500 | 150343151000 | 373500 | 374000 | 374000 | 373500 | 414 |
| 405 | 20240826 | 143400 | 150188367000 | 374000 | 374000 | 374000 | 373500 | 651 |
| 406 | 20240826 | 143300 | 149944941500 | 374000 | 373500 | 374000 | 373500 | 446 |
| 407 | 20240826 | 143200 | 149778232500 | 373500 | 374000 | 374000 | 373500 | 228 |
| 408 | 20240826 | 143100 | 149693023000 | 373500 | 373500 | 374000 | 373000 | 949 |
| 409 | 20240826 | 143000 | 149338588000 | 373500 | 373500 | 374000 | 373500 | 1668 |
| 410 | 20240826 | 142900 | 148715494000 | 373500 | 374000 | 374000 | 373500 | 409 |
| 411 | 20240826 | 142800 | 148562614500 | 373500 | 373500 | 373500 | 373000 | 713 |
| 412 | 20240826 | 142700 | 148296380500 | 373000 | 373000 | 373500 | 373000 | 435 |
| 413 | 20240826 | 142600 | 148133988000 | 373500 | 373000 | 373500 | 373000 | 186 |
| 414 | 20240826 | 142500 | 148064572500 | 373000 | 373000 | 373500 | 373000 | 290 |
| 415 | 20240826 | 142400 | 147956306000 | 373000 | 373000 | 373500 | 373000 | 250 |
| 416 | 20240826 | 142300 | 147863002000 | 373000 | 373000 | 374000 | 373000 | 493 |
| 417 | 20240826 | 142200 | 147678923000 | 373500 | 373500 | 374000 | 373000 | 1957 |
| 418 | 20240826 | 142100 | 146947979000 | 373500 | 374000 | 374000 | 373500 | 332 |
| 419 | 20240826 | 142000 | 146823911500 | 373500 | 374000 | 374000 | 373500 | 386 |
| 420 | 20240826 | 141900 | 146679608500 | 373500 | 373500 | 374000 | 373500 | 509 |
| 421 | 20240826 | 141800 | 146489416000 | 373500 | 373500 | 374000 | 373500 | 279 |
| 422 | 20240826 | 141700 | 146385174000 | 373500 | 372500 | 374000 | 372500 | 1356 |
| 423 | 20240826 | 141600 | 145879076500 | 372500 | 372500 | 373000 | 372500 | 312 |
| 424 | 20240826 | 141500 | 145762747500 | 372500 | 373000 | 373000 | 372500 | 279 |
| 425 | 20240826 | 141400 | 145658740000 | 373000 | 372500 | 373000 | 372500 | 305 |
| 426 | 20240826 | 141300 | 145545027000 | 373000 | 373000 | 373000 | 372500 | 1127 |
| 427 | 20240826 | 141200 | 145124680000 | 373000 | 373000 | 373000 | 372500 | 1594 |
| 428 | 20240826 | 141100 | 144530318000 | 373000 | 372500 | 373000 | 372500 | 377 |
| 429 | 20240826 | 141000 | 144389734500 | 373000 | 372500 | 373000 | 372500 | 468 |
| 430 | 20240826 | 140900 | 144215238500 | 373000 | 372500 | 373000 | 372500 | 705 |
| 431 | 20240826 | 140800 | 143952505000 | 373000 | 373000 | 373000 | 372500 | 247 |
| 432 | 20240826 | 140700 | 143860417000 | 372500 | 373000 | 373000 | 372500 | 315 |
| 433 | 20240826 | 140600 | 143742963500 | 373000 | 373000 | 373500 | 372500 | 707 |
| 434 | 20240826 | 140500 | 143479311500 | 373500 | 373000 | 373500 | 372500 | 634 |
| 435 | 20240826 | 140400 | 143242819000 | 373500 | 373500 | 373500 | 373000 | 213 |
| 436 | 20240826 | 140300 | 143163288500 | 373500 | 373500 | 374000 | 372500 | 1673 |
| 437 | 20240826 | 140200 | 142538637500 | 373500 | 374000 | 374000 | 373500 | 605 |
| 438 | 20240826 | 140100 | 142312419000 | 373500 | 373500 | 374000 | 373500 | 372 |
| 439 | 20240826 | 140000 | 142173324500 | 374000 | 373000 | 374000 | 372500 | 1190 |
| 440 | 20240826 | 135900 | 141729242000 | 372500 | 373000 | 373000 | 372500 | 237 |
| 441 | 20240826 | 135800 | 141640883500 | 373000 | 373000 | 373000 | 372500 | 407 |
| 442 | 20240826 | 135700 | 141489096500 | 373000 | 373500 | 374000 | 372500 | 1616 |
| 443 | 20240826 | 135600 | 140885939000 | 374000 | 374000 | 374000 | 373500 | 409 |
| 444 | 20240826 | 135500 | 140733004000 | 373500 | 373000 | 374000 | 373000 | 632 |
| 445 | 20240826 | 135400 | 140496904000 | 373500 | 374000 | 374000 | 373000 | 1238 |
| 446 | 20240826 | 135300 | 140034410000 | 373500 | 374000 | 374000 | 373500 | 710 |
| 447 | 20240826 | 135200 | 139768895000 | 373500 | 373500 | 374000 | 373000 | 304 |
| 448 | 20240826 | 135100 | 139655312000 | 373500 | 373000 | 374000 | 373000 | 493 |
| 449 | 20240826 | 135000 | 139471184000 | 373000 | 373500 | 373500 | 373000 | 413 |
| 450 | 20240826 | 134900 | 139316971500 | 373000 | 373500 | 373500 | 373000 | 324 |
| 451 | 20240826 | 134800 | 139195983500 | 373500 | 373500 | 373500 | 373000 | 289 |
| 452 | 20240826 | 134700 | 139088075500 | 373000 | 373000 | 373500 | 373000 | 196 |
| 453 | 20240826 | 134600 | 139014908500 | 373000 | 373500 | 373500 | 373000 | 185 |
| 454 | 20240826 | 134500 | 138945868000 | 373000 | 373000 | 374000 | 373000 | 254 |
| 455 | 20240826 | 134400 | 138851042500 | 373000 | 374000 | 374000 | 373000 | 1351 |
| 456 | 20240826 | 134300 | 138346297500 | 373500 | 373500 | 374000 | 373500 | 313 |
| 457 | 20240826 | 134200 | 138229251000 | 374000 | 373500 | 374000 | 373500 | 378 |
| 458 | 20240826 | 134100 | 138087914500 | 374000 | 373000 | 374000 | 373000 | 418 |
| 459 | 20240826 | 134000 | 137931779000 | 373000 | 373000 | 373500 | 373000 | 587 |
| 460 | 20240826 | 133900 | 137712579000 | 373000 | 373500 | 373500 | 373000 | 234 |
| 461 | 20240826 | 133800 | 137625195500 | 373500 | 373000 | 373500 | 373000 | 853 |
| 462 | 20240826 | 133700 | 137306880500 | 373000 | 373000 | 373500 | 372500 | 414 |
| 463 | 20240826 | 133600 | 137152357500 | 373000 | 373000 | 373500 | 372500 | 277 |
| 464 | 20240826 | 133500 | 137049059000 | 372500 | 373000 | 373000 | 372500 | 285 |
| 465 | 20240826 | 133400 | 136942780000 | 373000 | 373000 | 373500 | 372500 | 560 |
| 466 | 20240826 | 133300 | 136733984000 | 372500 | 373000 | 373000 | 372500 | 524 |
| 467 | 20240826 | 133200 | 136538615500 | 373000 | 373000 | 373000 | 372500 | 217 |
| 468 | 20240826 | 133100 | 136457720500 | 373000 | 373000 | 373500 | 372500 | 824 |
| 469 | 20240826 | 133000 | 136150384500 | 373500 | 374000 | 374000 | 373000 | 2029 |
| 470 | 20240826 | 132900 | 135392517500 | 374000 | 373500 | 374000 | 373500 | 342 |
| 471 | 20240826 | 132800 | 135264688500 | 374000 | 374000 | 374000 | 373500 | 291 |
| 472 | 20240826 | 132700 | 135155936500 | 374000 | 373500 | 374000 | 373500 | 1010 |
| 473 | 20240826 | 132600 | 134778255000 | 374000 | 374000 | 374000 | 373500 | 252 |
| 474 | 20240826 | 132500 | 134684024000 | 373500 | 373500 | 374000 | 373500 | 279 |
| 475 | 20240826 | 132400 | 134579703500 | 374000 | 374000 | 374000 | 373500 | 535 |
| 476 | 20240826 | 132300 | 134379689000 | 374000 | 374000 | 374000 | 373500 | 315 |
| 477 | 20240826 | 132200 | 134261901500 | 374000 | 373500 | 374000 | 373500 | 352 |
| 478 | 20240826 | 132100 | 134130308000 | 374000 | 374000 | 374000 | 373500 | 294 |
| 479 | 20240826 | 132000 | 134020441500 | 373500 | 374000 | 374000 | 373500 | 229 |
| 480 | 20240826 | 131900 | 133934840000 | 373500 | 373500 | 374000 | 373500 | 649 |
| 481 | 20240826 | 131800 | 133692256500 | 374000 | 374000 | 374000 | 373500 | 333 |
| 482 | 20240826 | 131700 | 133567796000 | 373500 | 373000 | 374000 | 373000 | 1286 |
| 483 | 20240826 | 131600 | 133087471000 | 373500 | 373000 | 373500 | 373000 | 487 |
| 484 | 20240826 | 131500 | 132905696500 | 373000 | 373500 | 374000 | 373000 | 481 |
| 485 | 20240826 | 131400 | 132726059000 | 373500 | 373500 | 373500 | 373000 | 623 |
| 486 | 20240826 | 131300 | 132493405000 | 373000 | 373500 | 373500 | 373000 | 463 |
| 487 | 20240826 | 131200 | 132320540000 | 373500 | 373500 | 373500 | 373000 | 349 |
| 488 | 20240826 | 131100 | 132190202000 | 373000 | 373000 | 373500 | 373000 | 271 |
| 489 | 20240826 | 131000 | 132089018000 | 373500 | 373000 | 373500 | 372500 | 888 |
| 490 | 20240826 | 130900 | 131757927500 | 373000 | 373000 | 373000 | 372500 | 414 |
| 491 | 20240826 | 130800 | 131603533500 | 372500 | 372500 | 373000 | 372500 | 250 |
| 492 | 20240826 | 130700 | 131510357000 | 373000 | 373000 | 373000 | 372500 | 280 |
| 493 | 20240826 | 130600 | 131405933500 | 372500 | 372500 | 373000 | 372500 | 189 |
| 494 | 20240826 | 130500 | 131335461000 | 372500 | 373000 | 373500 | 372500 | 858 |
| 495 | 20240826 | 130400 | 131015477000 | 373500 | 373000 | 373500 | 373000 | 213 |
| 496 | 20240826 | 130300 | 130935972500 | 373000 | 373000 | 373500 | 373000 | 242 |
| 497 | 20240826 | 130200 | 130845609000 | 373000 | 373500 | 373500 | 373000 | 158 |
| 498 | 20240826 | 130100 | 130786612000 | 373500 | 372500 | 373500 | 372000 | 966 |
| 499 | 20240826 | 130000 | 130426234000 | 372500 | 373500 | 373500 | 372000 | 984 |
| 500 | 20240826 | 125900 | 130059254500 | 373000 | 373000 | 373500 | 373000 | 241 |
| 501 | 20240826 | 125800 | 129969275500 | 373000 | 373000 | 373500 | 373000 | 190 |
| 502 | 20240826 | 125700 | 129898351000 | 373500 | 372500 | 373500 | 372500 | 154 |
| 503 | 20240826 | 125600 | 129840856500 | 373000 | 374000 | 374000 | 373000 | 1206 |
| 504 | 20240826 | 125500 | 129390444500 | 374000 | 373000 | 374000 | 373000 | 500 |
| 505 | 20240826 | 125400 | 129203728500 | 373000 | 373500 | 373500 | 373000 | 303 |
| 506 | 20240826 | 125300 | 129090590000 | 373500 | 373000 | 373500 | 373000 | 213 |
| 507 | 20240826 | 125200 | 129011044500 | 373500 | 373000 | 373500 | 373000 | 408 |
| 508 | 20240826 | 125100 | 128858683500 | 373500 | 373500 | 373500 | 373000 | 284 |
| 509 | 20240826 | 125000 | 128752676000 | 373500 | 373000 | 373500 | 373000 | 433 |
| 510 | 20240826 | 124900 | 128591095000 | 373500 | 373000 | 373500 | 373000 | 374 |
| 511 | 20240826 | 124800 | 128451523500 | 373500 | 372500 | 373500 | 372500 | 677 |
| 512 | 20240826 | 124700 | 128198853000 | 372500 | 372500 | 373000 | 372500 | 365 |
| 513 | 20240826 | 124600 | 128062760500 | 373000 | 373000 | 373000 | 372500 | 194 |
| 514 | 20240826 | 124500 | 127990414500 | 372500 | 372500 | 373000 | 372500 | 268 |
| 515 | 20240826 | 124400 | 127890486000 | 372500 | 373000 | 373000 | 372500 | 275 |
| 516 | 20240826 | 124300 | 127787919000 | 373000 | 372500 | 373000 | 372500 | 323 |
| 517 | 20240826 | 124200 | 127667455500 | 373000 | 372500 | 373000 | 372500 | 208 |
| 518 | 20240826 | 124100 | 127589910000 | 373000 | 372500 | 373000 | 372000 | 1016 |
| 519 | 20240826 | 124000 | 127211430000 | 372000 | 372000 | 372500 | 372000 | 304 |
| 520 | 20240826 | 123900 | 127098211000 | 372500 | 372000 | 372500 | 371500 | 2049 |
| 521 | 20240826 | 123800 | 126335758000 | 372000 | 372000 | 372500 | 372000 | 313 |
| 522 | 20240826 | 123700 | 126219273000 | 372500 | 372000 | 372500 | 372000 | 298 |
| 523 | 20240826 | 123600 | 126108312500 | 372000 | 372500 | 373000 | 372000 | 729 |
| 524 | 20240826 | 123500 | 125836768500 | 372500 | 372500 | 373000 | 372500 | 596 |
| 525 | 20240826 | 123400 | 125614523500 | 373000 | 372500 | 373000 | 372000 | 768 |
| 526 | 20240826 | 123300 | 125328341000 | 372500 | 372500 | 372500 | 371500 | 457 |
| 527 | 20240826 | 123200 | 125158309000 | 372500 | 372000 | 372500 | 371500 | 1061 |
| 528 | 20240826 | 123100 | 124763597500 | 371500 | 372000 | 372000 | 371500 | 316 |
| 529 | 20240826 | 123000 | 124646105000 | 371500 | 373000 | 373000 | 371500 | 3891 |
| 530 | 20240826 | 122900 | 123197839500 | 372500 | 373000 | 373000 | 372500 | 280 |
| 531 | 20240826 | 122800 | 123093432500 | 373000 | 372500 | 373000 | 372500 | 153 |
| 532 | 20240826 | 122700 | 123036402500 | 372500 | 373500 | 373500 | 372500 | 649 |
| 533 | 20240826 | 122600 | 122794358000 | 373000 | 373500 | 373500 | 373000 | 836 |
| 534 | 20240826 | 122500 | 122482149000 | 373500 | 374000 | 374000 | 373500 | 695 |
| 535 | 20240826 | 122400 | 122222470000 | 373500 | 373500 | 374000 | 373500 | 197 |
| 536 | 20240826 | 122300 | 122148814000 | 373500 | 373500 | 374000 | 373500 | 502 |
| 537 | 20240826 | 122200 | 121961089500 | 374000 | 373500 | 374000 | 373500 | 705 |
| 538 | 20240826 | 122100 | 121697729000 | 373500 | 373000 | 373500 | 373000 | 328 |
| 539 | 20240826 | 122000 | 121575256500 | 373000 | 373500 | 373500 | 373000 | 353 |
| 540 | 20240826 | 121900 | 121443427000 | 373500 | 373500 | 373500 | 373000 | 252 |
| 541 | 20240826 | 121800 | 121349314500 | 373500 | 373500 | 373500 | 373000 | 450 |
| 542 | 20240826 | 121700 | 121181372500 | 373000 | 373000 | 373500 | 373000 | 498 |
| 543 | 20240826 | 121600 | 120995445500 | 373000 | 373500 | 373500 | 373000 | 252 |
| 544 | 20240826 | 121500 | 120901354000 | 373500 | 373500 | 373500 | 373000 | 269 |
| 545 | 20240826 | 121400 | 120800908000 | 373000 | 373500 | 373500 | 373000 | 350 |
| 546 | 20240826 | 121300 | 120670229500 | 373500 | 373000 | 373500 | 373000 | 291 |
| 547 | 20240826 | 121200 | 120561560500 | 373000 | 372500 | 373500 | 372500 | 709 |
| 548 | 20240826 | 121100 | 120297026500 | 372500 | 373000 | 373000 | 372500 | 402 |
| 549 | 20240826 | 121000 | 120147106000 | 372500 | 373000 | 373000 | 372500 | 320 |
| 550 | 20240826 | 120900 | 120027753000 | 373000 | 372500 | 373000 | 372500 | 997 |
| 551 | 20240826 | 120800 | 119655894000 | 373000 | 372500 | 373000 | 372500 | 309 |
| 552 | 20240826 | 120700 | 119540670500 | 373000 | 373000 | 373000 | 372500 | 218 |
| 553 | 20240826 | 120600 | 119459411500 | 373000 | 372500 | 373000 | 372500 | 171 |
| 554 | 20240826 | 120500 | 119395652500 | 372500 | 373000 | 373000 | 372500 | 1049 |
| 555 | 20240826 | 120400 | 119004431500 | 373500 | 373500 | 373500 | 373000 | 238 |
| 556 | 20240826 | 120300 | 118915565500 | 373500 | 373500 | 373500 | 373000 | 310 |
| 557 | 20240826 | 120200 | 118799863500 | 373500 | 373000 | 373500 | 373000 | 231 |
| 558 | 20240826 | 120100 | 118713634000 | 373000 | 373500 | 373500 | 373000 | 313 |
| 559 | 20240826 | 120000 | 118596758000 | 373500 | 373000 | 373500 | 373000 | 231 |
| 560 | 20240826 | 115900 | 118510531500 | 373500 | 373000 | 373500 | 373000 | 400 |
| 561 | 20240826 | 115800 | 118361262000 | 373000 | 373000 | 374000 | 373000 | 272 |
| 562 | 20240826 | 115700 | 118259710500 | 373500 | 373000 | 374000 | 373000 | 184 |
| 563 | 20240826 | 115600 | 118190997500 | 374000 | 374000 | 374000 | 373000 | 1677 |
| 564 | 20240826 | 115500 | 117564531000 | 374000 | 374000 | 374000 | 373500 | 416 |
| 565 | 20240826 | 115400 | 117408973500 | 374000 | 374000 | 374000 | 373500 | 222 |
| 566 | 20240826 | 115300 | 117325976000 | 374000 | 373000 | 374000 | 373000 | 596 |
| 567 | 20240826 | 115200 | 117103457000 | 373500 | 373000 | 373500 | 373000 | 303 |
| 568 | 20240826 | 115100 | 116990328000 | 373500 | 373000 | 373500 | 373000 | 258 |
| 569 | 20240826 | 115000 | 116894007000 | 373500 | 374000 | 374000 | 373000 | 959 |
| 570 | 20240826 | 114900 | 116535606000 | 374500 | 374500 | 374500 | 374000 | 318 |
| 571 | 20240826 | 114800 | 116416568500 | 374500 | 374000 | 374500 | 373500 | 351 |
| 572 | 20240826 | 114700 | 116285219500 | 374000 | 373500 | 374000 | 373500 | 804 |
| 573 | 20240826 | 114600 | 115984540500 | 374000 | 374000 | 374000 | 373500 | 216 |
| 574 | 20240826 | 114500 | 115903812000 | 374000 | 374000 | 374000 | 373500 | 218 |
| 575 | 20240826 | 114400 | 115822308000 | 373500 | 373500 | 374000 | 373500 | 385 |
| 576 | 20240826 | 114300 | 115678340500 | 374000 | 373500 | 374000 | 373000 | 751 |
| 577 | 20240826 | 114200 | 115397534000 | 373500 | 373500 | 373500 | 373000 | 200 |
| 578 | 20240826 | 114100 | 115322849000 | 373500 | 373000 | 373500 | 373000 | 674 |
| 579 | 20240826 | 114000 | 115071221000 | 373000 | 373500 | 373500 | 373000 | 207 |
| 580 | 20240826 | 113900 | 114993942500 | 373000 | 373500 | 373500 | 373000 | 278 |
| 581 | 20240826 | 113800 | 114890154000 | 373500 | 373500 | 373500 | 373000 | 454 |
| 582 | 20240826 | 113700 | 114720665500 | 373500 | 373500 | 373500 | 373000 | 443 |
| 583 | 20240826 | 113600 | 114555359500 | 373500 | 373500 | 373500 | 373000 | 201 |
| 584 | 20240826 | 113500 | 114480305500 | 373000 | 373000 | 373500 | 373000 | 640 |
| 585 | 20240826 | 113400 | 114241402500 | 373500 | 374000 | 374000 | 373000 | 413 |
| 586 | 20240826 | 113300 | 114087118000 | 374000 | 373500 | 374000 | 373500 | 531 |
| 587 | 20240826 | 113200 | 113888641000 | 374000 | 374000 | 374000 | 373500 | 827 |
| 588 | 20240826 | 113100 | 113579521000 | 374000 | 374000 | 374000 | 373500 | 454 |
| 589 | 20240826 | 113000 | 113409785500 | 373500 | 373500 | 374000 | 373500 | 1050 |
| 590 | 20240826 | 112900 | 113017294500 | 374000 | 373500 | 374000 | 373500 | 369 |
| 591 | 20240826 | 112800 | 112879372000 | 374000 | 374000 | 374000 | 373500 | 306 |
| 592 | 20240826 | 112700 | 112764981500 | 374000 | 374000 | 374000 | 373500 | 308 |
| 593 | 20240826 | 112600 | 112649867500 | 373500 | 374000 | 374000 | 373500 | 749 |
| 594 | 20240826 | 112500 | 112369974500 | 374000 | 374000 | 374500 | 372500 | 3675 |
| 595 | 20240826 | 112400 | 110997977000 | 374000 | 374000 | 374500 | 374000 | 455 |
| 596 | 20240826 | 112300 | 110827723500 | 374500 | 374500 | 375000 | 374000 | 825 |
| 597 | 20240826 | 112200 | 110518870000 | 374500 | 375500 | 375500 | 374500 | 714 |
| 598 | 20240826 | 112100 | 110251062000 | 375500 | 375500 | 376000 | 375000 | 460 |
| 599 | 20240826 | 112000 | 110078291500 | 376000 | 376000 | 376000 | 375500 | 479 |
| 600 | 20240826 | 111900 | 109898290500 | 375500 | 376000 | 376000 | 375500 | 632 |
| 601 | 20240826 | 111800 | 109660817000 | 375500 | 375500 | 376000 | 375500 | 520 |
| 602 | 20240826 | 111700 | 109465451500 | 375500 | 375500 | 376000 | 375000 | 999 |
| 603 | 20240826 | 111600 | 109090024500 | 375000 | 375500 | 376000 | 374500 | 2110 |
| 604 | 20240826 | 111500 | 108297992000 | 375500 | 375000 | 375500 | 375000 | 497 |
| 605 | 20240826 | 111400 | 108111433500 | 375500 | 375000 | 375500 | 374500 | 1435 |
| 606 | 20240826 | 111300 | 107573305500 | 375000 | 374500 | 375000 | 374500 | 351 |
| 607 | 20240826 | 111200 | 107441721500 | 375000 | 375000 | 375000 | 374500 | 766 |
| 608 | 20240826 | 111100 | 107154661000 | 374500 | 374500 | 375000 | 374500 | 332 |
| 609 | 20240826 | 111000 | 107030294000 | 374500 | 375500 | 375500 | 374500 | 742 |
| 610 | 20240826 | 110900 | 106751989000 | 375000 | 375500 | 376000 | 373500 | 3120 |
| 611 | 20240826 | 110800 | 105582304500 | 376000 | 376000 | 376000 | 375500 | 270 |
| 612 | 20240826 | 110700 | 105480827500 | 376000 | 376500 | 376500 | 375500 | 1471 |
| 613 | 20240826 | 110600 | 104927680500 | 376000 | 376500 | 376500 | 376000 | 778 |
| 614 | 20240826 | 110500 | 104634953500 | 376500 | 376500 | 376500 | 376000 | 346 |
| 615 | 20240826 | 110400 | 104504738500 | 376500 | 376000 | 376500 | 376000 | 961 |
| 616 | 20240826 | 110300 | 104143022500 | 376000 | 376000 | 376500 | 375500 | 567 |
| 617 | 20240826 | 110200 | 103929775500 | 375500 | 377000 | 377000 | 375000 | 4223 |
| 618 | 20240826 | 110100 | 102341349500 | 377000 | 376500 | 377000 | 376500 | 368 |
| 619 | 20240826 | 110000 | 102202676500 | 376500 | 376500 | 377000 | 376500 | 888 |
| 620 | 20240826 | 105900 | 101868112500 | 376500 | 376500 | 377000 | 376500 | 706 |
| 621 | 20240826 | 105800 | 101602046500 | 376500 | 377000 | 377000 | 376500 | 889 |
| 622 | 20240826 | 105700 | 101267214000 | 376500 | 376500 | 377000 | 376000 | 1882 |
| 623 | 20240826 | 105600 | 100558701500 | 376500 | 377000 | 377000 | 376000 | 1788 |
| 624 | 20240826 | 105500 | 99885616000 | 376500 | 376500 | 377000 | 376000 | 1537 |
| 625 | 20240826 | 105400 | 99306780500 | 376500 | 376000 | 377000 | 375500 | 9347 |
| 626 | 20240826 | 105300 | 95790147500 | 375500 | 374500 | 376000 | 374500 | 23794 |
| 627 | 20240826 | 105200 | 86864776500 | 375000 | 374500 | 375000 | 374500 | 656 |
| 628 | 20240826 | 105100 | 86618996000 | 375000 | 374500 | 375000 | 374000 | 4057 |
| 629 | 20240826 | 105000 | 85099608500 | 374500 | 374500 | 374500 | 374000 | 809 |
| 630 | 20240826 | 104900 | 84796900500 | 374500 | 374500 | 374500 | 374000 | 579 |
| 631 | 20240826 | 104800 | 84580195500 | 374500 | 374000 | 374500 | 373500 | 977 |
| 632 | 20240826 | 104700 | 84214901000 | 374000 | 374000 | 374000 | 373500 | 473 |
| 633 | 20240826 | 104600 | 84038027500 | 373500 | 374000 | 374000 | 373500 | 775 |
| 634 | 20240826 | 104500 | 83748297000 | 373500 | 372500 | 374000 | 372500 | 798 |
| 635 | 20240826 | 104400 | 83450435500 | 373000 | 372500 | 373500 | 372500 | 2066 |
| 636 | 20240826 | 104300 | 82679698500 | 372500 | 373000 | 373000 | 372500 | 478 |
| 637 | 20240826 | 104200 | 82501489500 | 373000 | 372500 | 373000 | 372500 | 636 |
| 638 | 20240826 | 104100 | 82264346000 | 373000 | 372500 | 374000 | 372500 | 1600 |
| 639 | 20240826 | 104000 | 81667369000 | 372500 | 374000 | 374500 | 372500 | 2485 |
| 640 | 20240826 | 103900 | 80739238500 | 374000 | 374500 | 375000 | 374000 | 2467 |
| 641 | 20240826 | 103800 | 79815205000 | 374500 | 374500 | 375000 | 374500 | 907 |
| 642 | 20240826 | 103700 | 79475401500 | 375000 | 375000 | 375000 | 374500 | 889 |
| 643 | 20240826 | 103600 | 79142258000 | 374500 | 374500 | 375000 | 374500 | 4130 |
| 644 | 20240826 | 103500 | 77594036000 | 374500 | 374000 | 375000 | 374000 | 8752 |
| 645 | 20240826 | 103400 | 74317273000 | 374000 | 373500 | 374000 | 373500 | 2306 |
| 646 | 20240826 | 103300 | 73454869000 | 374000 | 373500 | 374000 | 373500 | 365 |
| 647 | 20240826 | 103200 | 73318405000 | 373500 | 374000 | 374000 | 373500 | 1390 |
| 648 | 20240826 | 103100 | 72798748500 | 373500 | 373500 | 374000 | 373000 | 682 |
| 649 | 20240826 | 103000 | 72544026000 | 373500 | 373500 | 374000 | 373000 | 1985 |
| 650 | 20240826 | 102900 | 71802359000 | 374000 | 374000 | 374000 | 373500 | 1159 |
| 651 | 20240826 | 102800 | 71369262500 | 373500 | 373500 | 374000 | 373500 | 612 |
| 652 | 20240826 | 102700 | 71140452500 | 374000 | 373500 | 374000 | 373500 | 1143 |
| 653 | 20240826 | 102600 | 70713453500 | 374000 | 372500 | 374000 | 372500 | 7371 |
| 654 | 20240826 | 102500 | 67962436000 | 373000 | 372000 | 373000 | 372000 | 2508 |
| 655 | 20240826 | 102400 | 67027796000 | 372500 | 372500 | 372500 | 372000 | 488 |
| 656 | 20240826 | 102300 | 66846129500 | 372500 | 372000 | 372500 | 372000 | 258 |
| 657 | 20240826 | 102200 | 66750067500 | 372500 | 372500 | 372500 | 372000 | 408 |
| 658 | 20240826 | 102100 | 66598181000 | 372500 | 372500 | 372500 | 372000 | 498 |
| 659 | 20240826 | 102000 | 66412763000 | 372500 | 372000 | 372500 | 372000 | 696 |
| 660 | 20240826 | 101900 | 66153561500 | 372000 | 372000 | 372500 | 372000 | 423 |
| 661 | 20240826 | 101800 | 65996045500 | 372500 | 372500 | 372500 | 372000 | 803 |
| 662 | 20240826 | 101700 | 65697036000 | 372000 | 372000 | 372500 | 372000 | 550 |
| 663 | 20240826 | 101600 | 65492287500 | 372000 | 372000 | 372500 | 372000 | 614 |
| 664 | 20240826 | 101500 | 65263643000 | 372500 | 372000 | 372500 | 372000 | 938 |
| 665 | 20240826 | 101400 | 64914449500 | 372000 | 372500 | 372500 | 372000 | 162 |
| 666 | 20240826 | 101300 | 64854122000 | 372000 | 372500 | 372500 | 372000 | 1138 |
| 667 | 20240826 | 101200 | 64430237500 | 372000 | 372500 | 372500 | 372000 | 288 |
| 668 | 20240826 | 101100 | 64323036500 | 372500 | 372000 | 372500 | 371500 | 1295 |
| 669 | 20240826 | 101000 | 63841224000 | 372000 | 372000 | 372000 | 371500 | 332 |
| 670 | 20240826 | 100900 | 63717754500 | 371500 | 371500 | 371500 | 371000 | 426 |
| 671 | 20240826 | 100800 | 63559540000 | 371500 | 371500 | 371500 | 371000 | 254 |
| 672 | 20240826 | 100700 | 63465233500 | 371000 | 371500 | 371500 | 371000 | 352 |
| 673 | 20240826 | 100600 | 63334533000 | 371500 | 371500 | 372000 | 371000 | 147 |
| 674 | 20240826 | 100500 | 63279961000 | 371000 | 372500 | 372500 | 371000 | 664 |
| 675 | 20240826 | 100400 | 63033106000 | 372500 | 372500 | 372500 | 372000 | 493 |
| 676 | 20240826 | 100300 | 62849625500 | 372500 | 372000 | 372500 | 371500 | 1799 |
| 677 | 20240826 | 100200 | 62179932000 | 372500 | 372000 | 372500 | 372000 | 466 |
| 678 | 20240826 | 100100 | 62006494000 | 372000 | 371500 | 372000 | 371500 | 770 |
| 679 | 20240826 | 100000 | 61720092500 | 371500 | 371000 | 372000 | 371000 | 511 |
| 680 | 20240826 | 095900 | 61530205500 | 371000 | 371000 | 371500 | 371000 | 200 |
| 681 | 20240826 | 095800 | 61455941000 | 371500 | 371500 | 371500 | 371000 | 208 |
| 682 | 20240826 | 095700 | 61378705500 | 371000 | 371500 | 372000 | 371000 | 478 |
| 683 | 20240826 | 095600 | 61201097500 | 371000 | 372000 | 372500 | 371000 | 669 |
| 684 | 20240826 | 095500 | 60952483500 | 371500 | 372500 | 373000 | 371500 | 1939 |
| 685 | 20240826 | 095400 | 60230874000 | 372500 | 372500 | 372500 | 372000 | 1621 |
| 686 | 20240826 | 095300 | 59627090500 | 372500 | 372000 | 372500 | 371500 | 1847 |
| 687 | 20240826 | 095200 | 58940063000 | 372000 | 371500 | 372000 | 371000 | 1345 |
| 688 | 20240826 | 095100 | 58440282500 | 371500 | 370500 | 371500 | 370000 | 1699 |
| 689 | 20240826 | 095000 | 57809970000 | 370000 | 370500 | 370500 | 370000 | 439 |
| 690 | 20240826 | 094900 | 57647355000 | 370500 | 371000 | 371000 | 370000 | 262 |
| 691 | 20240826 | 094800 | 57550286000 | 371000 | 370000 | 371000 | 370000 | 951 |
| 692 | 20240826 | 094700 | 57198180500 | 370000 | 369500 | 370500 | 369000 | 673 |
| 693 | 20240826 | 094600 | 56949207500 | 369500 | 370000 | 370000 | 369000 | 483 |
| 694 | 20240826 | 094500 | 56770783000 | 369500 | 369000 | 370500 | 369000 | 2274 |
| 695 | 20240826 | 094400 | 55930040500 | 369000 | 369500 | 369500 | 369000 | 2447 |
| 696 | 20240826 | 094300 | 55027039000 | 369000 | 370000 | 370000 | 369000 | 1177 |
| 697 | 20240826 | 094200 | 54592292500 | 370500 | 371500 | 371500 | 369500 | 2284 |
| 698 | 20240826 | 094100 | 53746603500 | 371500 | 371000 | 371500 | 371000 | 1286 |
| 699 | 20240826 | 094000 | 53269343000 | 371000 | 371000 | 371500 | 371000 | 341 |
| 700 | 20240826 | 093900 | 53142782500 | 371000 | 371000 | 371500 | 370500 | 1249 |
| 701 | 20240826 | 093800 | 52679488000 | 371000 | 371500 | 372000 | 370500 | 1403 |
| 702 | 20240826 | 093700 | 52158592000 | 371500 | 372000 | 372000 | 371500 | 775 |
| 703 | 20240826 | 093600 | 51870533500 | 372000 | 371500 | 372000 | 371500 | 1805 |
| 704 | 20240826 | 093500 | 51199604500 | 371500 | 371000 | 371500 | 371000 | 845 |
| 705 | 20240826 | 093400 | 50885867500 | 371500 | 371500 | 371500 | 371000 | 213 |
| 706 | 20240826 | 093300 | 50806771500 | 371500 | 371500 | 372000 | 371000 | 1636 |
| 707 | 20240826 | 093200 | 50198896000 | 371500 | 371500 | 372000 | 371000 | 1410 |
| 708 | 20240826 | 093100 | 49675314500 | 371500 | 371500 | 372000 | 371000 | 2679 |
| 709 | 20240826 | 093000 | 48679884500 | 371500 | 370500 | 372000 | 370500 | 2095 |
| 710 | 20240826 | 092900 | 47901897000 | 370500 | 370500 | 371000 | 370000 | 2072 |
| 711 | 20240826 | 092800 | 47134318500 | 370500 | 372500 | 372500 | 370500 | 1626 |
| 712 | 20240826 | 092700 | 46530036000 | 372500 | 372000 | 373000 | 371500 | 2349 |
| 713 | 20240826 | 092600 | 45655406500 | 371500 | 371500 | 372000 | 371000 | 2156 |
| 714 | 20240826 | 092500 | 44854165000 | 371500 | 371000 | 371500 | 370500 | 2161 |
| 715 | 20240826 | 092400 | 44052327500 | 371000 | 371500 | 372000 | 371000 | 1795 |
| 716 | 20240826 | 092300 | 43385754000 | 371500 | 373000 | 373000 | 371000 | 2367 |
| 717 | 20240826 | 092200 | 42505541500 | 372500 | 373000 | 373500 | 372500 | 1372 |
| 718 | 20240826 | 092100 | 41994132000 | 373000 | 373000 | 374500 | 372500 | 2823 |
| 719 | 20240826 | 092000 | 40940375000 | 373000 | 375000 | 375000 | 373000 | 5552 |
| 720 | 20240826 | 091900 | 38863305500 | 374500 | 374500 | 375000 | 374000 | 5157 |
| 721 | 20240826 | 091800 | 36930763000 | 374500 | 373000 | 374500 | 372500 | 8835 |
| 722 | 20240826 | 091700 | 33626551500 | 373000 | 372500 | 373000 | 372000 | 6315 |
| 723 | 20240826 | 091600 | 31272362500 | 372500 | 370500 | 373000 | 370500 | 10399 |
| 724 | 20240826 | 091500 | 27405881000 | 370500 | 369500 | 370500 | 369500 | 1974 |
| 725 | 20240826 | 091400 | 26675200500 | 369500 | 371000 | 371000 | 369000 | 3882 |
| 726 | 20240826 | 091300 | 25238469000 | 370500 | 368000 | 371000 | 367500 | 2121 |
| 727 | 20240826 | 091200 | 24454758500 | 368500 | 371500 | 371500 | 367500 | 4272 |
| 728 | 20240826 | 091100 | 22875483500 | 371000 | 371000 | 372000 | 370500 | 4669 |
| 729 | 20240826 | 091000 | 21141212500 | 371000 | 370500 | 371500 | 369500 | 5870 |
| 730 | 20240826 | 090900 | 18964428000 | 370000 | 370500 | 371000 | 369500 | 4270 |
| 731 | 20240826 | 090800 | 17381887000 | 370500 | 370000 | 371000 | 369500 | 3843 |
| 732 | 20240826 | 090700 | 15958065500 | 370000 | 369000 | 371000 | 368000 | 9143 |
| 733 | 20240826 | 090600 | 12579285500 | 369000 | 365500 | 369000 | 365500 | 9285 |
| 734 | 20240826 | 090500 | 9164590000 | 365500 | 365500 | 367000 | 364500 | 5582 |
| 735 | 20240826 | 090400 | 7123000500 | 365000 | 365000 | 365500 | 364500 | 2254 |
| 736 | 20240826 | 090300 | 6299937500 | 365000 | 364500 | 366000 | 364000 | 4463 |
| 737 | 20240826 | 090200 | 4670180000 | 364500 | 362500 | 364500 | 361500 | 2494 |
| 738 | 20240826 | 090100 | 3765270000 | 362000 | 364000 | 364500 | 361500 | 3839 |
| 739 | 20240826 | 090000 | 2371609000 | 364000 | 365500 | 366000 | 362500 | 6480 |