35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240826 | 200400 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 1564 |
| 3 | 20240826 | 200300 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20240826 | 200200 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20240826 | 200100 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20240826 | 200000 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20240826 | 195900 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20240826 | 195800 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20240826 | 195700 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20240826 | 195600 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20240826 | 195500 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20240826 | 195400 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20240826 | 195300 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20240826 | 195200 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20240826 | 195100 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20240826 | 195000 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20240826 | 194900 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20240826 | 194800 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20240826 | 194700 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20240826 | 194600 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20240826 | 194500 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20240826 | 194400 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20240826 | 194300 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20240826 | 194200 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20240826 | 194100 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20240826 | 194000 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20240826 | 193900 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20240826 | 193800 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20240826 | 193700 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20240826 | 193600 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20240826 | 193500 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20240826 | 193400 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 1564 |
| 33 | 20240826 | 193300 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20240826 | 193200 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20240826 | 193100 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20240826 | 193000 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20240826 | 192900 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20240826 | 192800 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20240826 | 192700 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20240826 | 192600 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20240826 | 192500 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20240826 | 192400 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20240826 | 192300 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20240826 | 192200 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20240826 | 192100 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20240826 | 192000 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20240826 | 191900 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20240826 | 191800 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20240826 | 191700 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20240826 | 191600 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20240826 | 191500 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20240826 | 191400 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20240826 | 191300 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20240826 | 191200 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20240826 | 191100 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20240826 | 191000 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20240826 | 190900 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20240826 | 190800 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20240826 | 190700 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20240826 | 190600 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20240826 | 190500 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20240826 | 190400 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 1564 |
| 63 | 20240826 | 190300 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20240826 | 190200 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20240826 | 190100 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20240826 | 190000 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20240826 | 185900 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20240826 | 185800 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20240826 | 185700 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20240826 | 185600 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20240826 | 185500 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20240826 | 185400 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20240826 | 185300 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20240826 | 185200 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20240826 | 185100 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20240826 | 185000 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20240826 | 184900 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20240826 | 184800 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20240826 | 184700 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20240826 | 184600 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20240826 | 184500 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20240826 | 184400 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20240826 | 184300 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20240826 | 184200 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20240826 | 184100 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20240826 | 184000 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20240826 | 183900 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20240826 | 183800 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20240826 | 183700 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20240826 | 183600 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20240826 | 183500 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20240826 | 183400 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 1564 |
| 93 | 20240826 | 183300 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20240826 | 183200 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20240826 | 183100 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20240826 | 183000 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20240826 | 182900 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20240826 | 182800 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20240826 | 182700 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20240826 | 182600 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20240826 | 182500 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20240826 | 182400 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20240826 | 182300 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20240826 | 182200 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20240826 | 182100 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20240826 | 182000 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20240826 | 181900 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20240826 | 181800 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20240826 | 181700 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20240826 | 181600 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20240826 | 181500 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20240826 | 181400 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20240826 | 181300 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20240826 | 181200 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20240826 | 181100 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20240826 | 181000 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20240826 | 180900 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20240826 | 180800 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20240826 | 180700 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20240826 | 180600 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20240826 | 180500 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20240826 | 180400 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 1564 |
| 123 | 20240826 | 180300 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20240826 | 180200 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20240826 | 180100 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20240826 | 180000 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20240826 | 175900 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20240826 | 175800 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20240826 | 175700 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20240826 | 175600 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20240826 | 175500 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20240826 | 175400 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20240826 | 175300 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20240826 | 175200 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20240826 | 175100 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20240826 | 175000 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20240826 | 174900 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20240826 | 174800 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20240826 | 174700 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20240826 | 174600 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20240826 | 174500 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20240826 | 174400 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20240826 | 174300 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20240826 | 174200 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20240826 | 174100 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20240826 | 174000 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20240826 | 173900 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20240826 | 173800 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20240826 | 173700 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20240826 | 173600 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20240826 | 173500 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20240826 | 173400 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 1564 |
| 153 | 20240826 | 173300 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20240826 | 173200 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20240826 | 173100 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20240826 | 173000 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20240826 | 172900 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20240826 | 172800 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20240826 | 172700 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20240826 | 172600 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20240826 | 172500 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20240826 | 172400 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20240826 | 172300 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20240826 | 172200 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20240826 | 172100 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20240826 | 172000 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20240826 | 171900 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20240826 | 171800 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20240826 | 171700 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20240826 | 171600 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20240826 | 171500 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20240826 | 171400 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20240826 | 171300 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20240826 | 171200 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20240826 | 171100 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20240826 | 171000 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20240826 | 170900 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20240826 | 170800 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20240826 | 170700 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20240826 | 170600 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20240826 | 170500 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20240826 | 170400 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 1564 |
| 183 | 20240826 | 170300 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20240826 | 170200 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20240826 | 170100 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20240826 | 170000 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20240826 | 165900 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20240826 | 165800 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20240826 | 165700 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20240826 | 165600 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20240826 | 165500 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20240826 | 165400 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20240826 | 165300 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20240826 | 165200 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20240826 | 165100 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20240826 | 165000 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20240826 | 164900 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 198 | 20240826 | 164800 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20240826 | 164700 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 200 | 20240826 | 164600 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 201 | 20240826 | 164500 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 202 | 20240826 | 164400 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 203 | 20240826 | 164300 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 204 | 20240826 | 164200 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 205 | 20240826 | 164100 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 206 | 20240826 | 164000 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 207 | 20240826 | 163900 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 208 | 20240826 | 163800 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 209 | 20240826 | 163700 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 210 | 20240826 | 163600 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 211 | 20240826 | 163500 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 212 | 20240826 | 163400 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 1564 |
| 213 | 20240826 | 163300 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 214 | 20240826 | 163200 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 215 | 20240826 | 163100 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 216 | 20240826 | 163000 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 217 | 20240826 | 162900 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 218 | 20240826 | 162800 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 219 | 20240826 | 162700 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 220 | 20240826 | 162600 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 221 | 20240826 | 162500 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 222 | 20240826 | 162400 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 223 | 20240826 | 162300 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 224 | 20240826 | 162200 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 225 | 20240826 | 162100 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 226 | 20240826 | 162000 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 227 | 20240826 | 161900 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 228 | 20240826 | 161800 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 229 | 20240826 | 161700 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 230 | 20240826 | 161600 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 231 | 20240826 | 161500 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 232 | 20240826 | 161400 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 233 | 20240826 | 161300 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 234 | 20240826 | 161200 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 235 | 20240826 | 161100 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 236 | 20240826 | 161000 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 237 | 20240826 | 160900 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 238 | 20240826 | 160800 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 239 | 20240826 | 160700 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 240 | 20240826 | 160600 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 241 | 20240826 | 160500 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 242 | 20240826 | 160400 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 1564 |
| 243 | 20240826 | 160300 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 244 | 20240826 | 160200 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 245 | 20240826 | 160100 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 246 | 20240826 | 160000 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 247 | 20240826 | 155900 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 248 | 20240826 | 155800 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 249 | 20240826 | 155700 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 250 | 20240826 | 155600 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 251 | 20240826 | 155500 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 252 | 20240826 | 155400 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 253 | 20240826 | 155300 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 254 | 20240826 | 155200 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 255 | 20240826 | 155100 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 256 | 20240826 | 155000 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 257 | 20240826 | 154900 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 258 | 20240826 | 154800 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 259 | 20240826 | 154700 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 260 | 20240826 | 154600 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 261 | 20240826 | 154500 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 262 | 20240826 | 154400 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 263 | 20240826 | 154300 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 264 | 20240826 | 154200 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 265 | 20240826 | 154100 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 266 | 20240826 | 154000 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 267 | 20240826 | 153900 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 268 | 20240826 | 153800 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 269 | 20240826 | 153700 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 270 | 20240826 | 153600 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 271 | 20240826 | 153500 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 272 | 20240826 | 153400 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 1564 |
| 273 | 20240826 | 153300 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 274 | 20240826 | 153200 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 275 | 20240826 | 153100 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 0 |
| 276 | 20240826 | 153000 | 4785828300 | 23800 | 23800 | 23800 | 23800 | 1564 |
| 277 | 20240826 | 152900 | 4748605100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 278 | 20240826 | 152800 | 4748605100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 279 | 20240826 | 152700 | 4748605100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 280 | 20240826 | 152600 | 4748605100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 281 | 20240826 | 152500 | 4748605100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 282 | 20240826 | 152400 | 4748605100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 283 | 20240826 | 152300 | 4748605100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 284 | 20240826 | 152200 | 4748605100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 285 | 20240826 | 152100 | 4748605100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 286 | 20240826 | 152000 | 4748605100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 287 | 20240826 | 151900 | 4748605100 | 23850 | 23850 | 23900 | 23850 | 478 |
| 288 | 20240826 | 151800 | 4737204700 | 23900 | 23950 | 23950 | 23900 | 2650 |
| 289 | 20240826 | 151700 | 4673865350 | 23900 | 23950 | 23950 | 23900 | 649 |
| 290 | 20240826 | 151600 | 4658340100 | 23900 | 23950 | 23950 | 23900 | 437 |
| 291 | 20240826 | 151500 | 4647895050 | 23950 | 23900 | 23950 | 23900 | 212 |
| 292 | 20240826 | 151400 | 4642828000 | 23900 | 23850 | 23900 | 23850 | 396 |
| 293 | 20240826 | 151300 | 4633365100 | 23900 | 23900 | 23900 | 23900 | 217 |
| 294 | 20240826 | 151200 | 4628178800 | 23900 | 23900 | 23900 | 23900 | 126 |
| 295 | 20240826 | 151100 | 4625167400 | 23900 | 23900 | 23900 | 23850 | 246 |
| 296 | 20240826 | 151000 | 4619288800 | 23900 | 23900 | 23900 | 23850 | 542 |
| 297 | 20240826 | 150900 | 4606353900 | 23900 | 23900 | 23900 | 23900 | 184 |
| 298 | 20240826 | 150800 | 4601956300 | 23900 | 23850 | 23900 | 23850 | 189 |
| 299 | 20240826 | 150700 | 4597440500 | 23850 | 23850 | 23900 | 23850 | 527 |
| 300 | 20240826 | 150600 | 4584864600 | 23900 | 23900 | 23900 | 23850 | 150 |
| 301 | 20240826 | 150500 | 4581280600 | 23900 | 23900 | 23900 | 23900 | 210 |
| 302 | 20240826 | 150400 | 4576261600 | 23900 | 23900 | 23900 | 23850 | 163 |
| 303 | 20240826 | 150300 | 4572365950 | 23900 | 23900 | 23900 | 23850 | 185 |
| 304 | 20240826 | 150200 | 4567944950 | 23900 | 23900 | 23900 | 23900 | 139 |
| 305 | 20240826 | 150100 | 4564622850 | 23900 | 23850 | 23900 | 23850 | 239 |
| 306 | 20240826 | 150000 | 4558910900 | 23850 | 23900 | 23900 | 23850 | 150 |
| 307 | 20240826 | 145900 | 4555332450 | 23900 | 23900 | 23900 | 23900 | 152 |
| 308 | 20240826 | 145800 | 4551699650 | 23900 | 23900 | 23900 | 23900 | 164 |
| 309 | 20240826 | 145700 | 4547780050 | 23900 | 23900 | 23900 | 23850 | 712 |
| 310 | 20240826 | 145600 | 4530791500 | 23900 | 23900 | 23900 | 23900 | 134 |
| 311 | 20240826 | 145500 | 4527588900 | 23900 | 23900 | 23900 | 23900 | 190 |
| 312 | 20240826 | 145400 | 4523047900 | 23900 | 23900 | 23900 | 23850 | 224 |
| 313 | 20240826 | 145300 | 4517694400 | 23900 | 23900 | 23900 | 23900 | 155 |
| 314 | 20240826 | 145200 | 4513989900 | 23900 | 23900 | 23900 | 23900 | 1171 |
| 315 | 20240826 | 145100 | 4486003000 | 23900 | 23900 | 23900 | 23900 | 78 |
| 316 | 20240826 | 145000 | 4484138800 | 23900 | 23850 | 23900 | 23850 | 536 |
| 317 | 20240826 | 144900 | 4471343400 | 23850 | 23850 | 23850 | 23850 | 115 |
| 318 | 20240826 | 144800 | 4468600650 | 23850 | 23850 | 23850 | 23850 | 223 |
| 319 | 20240826 | 144700 | 4463282100 | 23850 | 23850 | 23850 | 23850 | 131 |
| 320 | 20240826 | 144600 | 4460157750 | 23850 | 23850 | 23850 | 23850 | 244 |
| 321 | 20240826 | 144500 | 4454338350 | 23850 | 23850 | 23900 | 23850 | 940 |
| 322 | 20240826 | 144400 | 4431909400 | 23850 | 23850 | 23850 | 23850 | 110 |
| 323 | 20240826 | 144300 | 4429285900 | 23850 | 23800 | 23850 | 23800 | 2731 |
| 324 | 20240826 | 144200 | 4364238950 | 23800 | 23800 | 23800 | 23800 | 99 |
| 325 | 20240826 | 144100 | 4361882750 | 23800 | 23850 | 23850 | 23750 | 514 |
| 326 | 20240826 | 144000 | 4349657650 | 23800 | 23850 | 23850 | 23800 | 415 |
| 327 | 20240826 | 143900 | 4339776350 | 23850 | 23850 | 23850 | 23850 | 265 |
| 328 | 20240826 | 143800 | 4333456100 | 23850 | 23850 | 23850 | 23850 | 183 |
| 329 | 20240826 | 143700 | 4329091550 | 23850 | 23850 | 23850 | 23850 | 202 |
| 330 | 20240826 | 143600 | 4324273850 | 23850 | 23850 | 23900 | 23850 | 590 |
| 331 | 20240826 | 143500 | 4310201000 | 23850 | 23850 | 23850 | 23850 | 132 |
| 332 | 20240826 | 143400 | 4307052800 | 23850 | 23800 | 23850 | 23800 | 170 |
| 333 | 20240826 | 143300 | 4302999950 | 23800 | 23800 | 23800 | 23800 | 91 |
| 334 | 20240826 | 143200 | 4300834150 | 23750 | 23800 | 23850 | 23750 | 204 |
| 335 | 20240826 | 143100 | 4295980650 | 23850 | 23850 | 23850 | 23750 | 2633 |
| 336 | 20240826 | 143000 | 4233326700 | 23850 | 23850 | 23850 | 23800 | 385 |
| 337 | 20240826 | 142900 | 4224158200 | 23850 | 23850 | 23850 | 23850 | 150 |
| 338 | 20240826 | 142800 | 4220580700 | 23850 | 23850 | 23900 | 23800 | 2427 |
| 339 | 20240826 | 142700 | 4162695750 | 23850 | 23850 | 23850 | 23850 | 226 |
| 340 | 20240826 | 142600 | 4157305650 | 23850 | 23800 | 23850 | 23750 | 238 |
| 341 | 20240826 | 142500 | 4151641100 | 23800 | 23800 | 23800 | 23800 | 123 |
| 342 | 20240826 | 142400 | 4148713700 | 23800 | 23800 | 23800 | 23800 | 207 |
| 343 | 20240826 | 142300 | 4143787100 | 23800 | 23800 | 23800 | 23800 | 240 |
| 344 | 20240826 | 142200 | 4138075100 | 23800 | 23800 | 23800 | 23800 | 228 |
| 345 | 20240826 | 142100 | 4132648700 | 23800 | 23800 | 23850 | 23750 | 1052 |
| 346 | 20240826 | 142000 | 4107609250 | 23800 | 23800 | 23800 | 23750 | 1189 |
| 347 | 20240826 | 141900 | 4079363800 | 23800 | 23800 | 23800 | 23800 | 162 |
| 348 | 20240826 | 141800 | 4075508200 | 23800 | 23800 | 23800 | 23750 | 163 |
| 349 | 20240826 | 141700 | 4071629300 | 23800 | 23750 | 23800 | 23750 | 1673 |
| 350 | 20240826 | 141600 | 4031890300 | 23750 | 23750 | 23750 | 23750 | 109 |
| 351 | 20240826 | 141500 | 4029301550 | 23750 | 23650 | 23750 | 23650 | 359 |
| 352 | 20240826 | 141400 | 4020793050 | 23650 | 23700 | 23700 | 23650 | 646 |
| 353 | 20240826 | 141300 | 4005511900 | 23700 | 23700 | 23700 | 23700 | 190 |
| 354 | 20240826 | 141200 | 4001008900 | 23700 | 23650 | 23700 | 23650 | 157 |
| 355 | 20240826 | 141100 | 3997293950 | 23650 | 23650 | 23650 | 23650 | 435 |
| 356 | 20240826 | 141000 | 3987006200 | 23650 | 23700 | 23700 | 23650 | 102 |
| 357 | 20240826 | 140900 | 3984589950 | 23700 | 23650 | 23700 | 23600 | 204 |
| 358 | 20240826 | 140800 | 3979763150 | 23650 | 23650 | 23650 | 23600 | 288 |
| 359 | 20240826 | 140700 | 3972960650 | 23600 | 23650 | 23650 | 23600 | 71 |
| 360 | 20240826 | 140600 | 3971284000 | 23650 | 23650 | 23650 | 23600 | 119 |
| 361 | 20240826 | 140500 | 3968471400 | 23650 | 23650 | 23650 | 23650 | 148 |
| 362 | 20240826 | 140400 | 3964971200 | 23650 | 23600 | 23650 | 23600 | 115 |
| 363 | 20240826 | 140300 | 3962257150 | 23600 | 23600 | 23600 | 23600 | 32 |
| 364 | 20240826 | 140200 | 3961501950 | 23550 | 23550 | 23600 | 23500 | 1292 |
| 365 | 20240826 | 140100 | 3931084600 | 23550 | 23550 | 23550 | 23550 | 30 |
| 366 | 20240826 | 140000 | 3930378100 | 23550 | 23550 | 23550 | 23550 | 10 |
| 367 | 20240826 | 135900 | 3930142600 | 23550 | 23550 | 23550 | 23550 | 15 |
| 368 | 20240826 | 135800 | 3929789350 | 23500 | 23550 | 23550 | 23500 | 50 |
| 369 | 20240826 | 135700 | 3928612150 | 23600 | 23600 | 23600 | 23600 | 13 |
| 370 | 20240826 | 135600 | 3928305350 | 23600 | 23550 | 23600 | 23500 | 716 |
| 371 | 20240826 | 135500 | 3911447600 | 23550 | 23500 | 23550 | 23500 | 73 |
| 372 | 20240826 | 135400 | 3909729000 | 23550 | 23550 | 23550 | 23550 | 42 |
| 373 | 20240826 | 135300 | 3908739900 | 23500 | 23550 | 23550 | 23500 | 26 |
| 374 | 20240826 | 135200 | 3908127850 | 23550 | 23550 | 23550 | 23550 | 8 |
| 375 | 20240826 | 135100 | 3907939450 | 23450 | 23550 | 23550 | 23450 | 269 |
| 376 | 20240826 | 135000 | 3901621850 | 23550 | 23500 | 23600 | 23500 | 87 |
| 377 | 20240826 | 134900 | 3899574600 | 23500 | 23500 | 23500 | 23450 | 900 |
| 378 | 20240826 | 134800 | 3878468900 | 23500 | 23450 | 23500 | 23450 | 119 |
| 379 | 20240826 | 134700 | 3875677550 | 23500 | 23500 | 23500 | 23450 | 164 |
| 380 | 20240826 | 134600 | 3871824200 | 23450 | 23500 | 23500 | 23450 | 123 |
| 381 | 20240826 | 134500 | 3868933900 | 23500 | 23450 | 23500 | 23450 | 683 |
| 382 | 20240826 | 134400 | 3852916850 | 23450 | 23500 | 23500 | 23450 | 505 |
| 383 | 20240826 | 134300 | 3841074450 | 23450 | 23500 | 23500 | 23450 | 436 |
| 384 | 20240826 | 134200 | 3830838450 | 23500 | 23450 | 23500 | 23450 | 335 |
| 385 | 20240826 | 134100 | 3822981950 | 23500 | 23450 | 23500 | 23450 | 19 |
| 386 | 20240826 | 134000 | 3822535600 | 23500 | 23500 | 23500 | 23450 | 239 |
| 387 | 20240826 | 133900 | 3816920350 | 23500 | 23500 | 23500 | 23450 | 1111 |
| 388 | 20240826 | 133800 | 3790812900 | 23500 | 23400 | 23500 | 23400 | 612 |
| 389 | 20240826 | 133700 | 3776461550 | 23400 | 23500 | 23550 | 23250 | 9875 |
| 390 | 20240826 | 133600 | 3545635300 | 23500 | 23750 | 23750 | 23400 | 10841 |
| 391 | 20240826 | 133500 | 3290494600 | 23750 | 23700 | 23750 | 23700 | 50 |
| 392 | 20240826 | 133400 | 3289308000 | 23750 | 23750 | 23750 | 23750 | 30 |
| 393 | 20240826 | 133300 | 3288595500 | 23750 | 23750 | 23750 | 23700 | 15 |
| 394 | 20240826 | 133200 | 3288239350 | 23750 | 23750 | 23750 | 23750 | 29 |
| 395 | 20240826 | 133100 | 3287550600 | 23750 | 23750 | 23750 | 23750 | 27 |
| 396 | 20240826 | 133000 | 3286909350 | 23750 | 23750 | 23750 | 23750 | 54 |
| 397 | 20240826 | 132900 | 3285626850 | 23750 | 23750 | 23750 | 23750 | 16 |
| 398 | 20240826 | 132800 | 3285246850 | 23750 | 23750 | 23750 | 23750 | 33 |
| 399 | 20240826 | 132700 | 3284463100 | 23750 | 23700 | 23750 | 23700 | 49 |
| 400 | 20240826 | 132600 | 3283301700 | 23700 | 23750 | 23750 | 23700 | 385 |
| 401 | 20240826 | 132500 | 3274176350 | 23750 | 23750 | 23750 | 23750 | 17 |
| 402 | 20240826 | 132400 | 3273772600 | 23750 | 23750 | 23750 | 23750 | 40 |
| 403 | 20240826 | 132300 | 3272822600 | 23750 | 23750 | 23750 | 23750 | 11 |
| 404 | 20240826 | 132200 | 3272561350 | 23750 | 23750 | 23750 | 23750 | 19 |
| 405 | 20240826 | 132100 | 3272110100 | 23750 | 23750 | 23750 | 23750 | 19 |
| 406 | 20240826 | 132000 | 3271658850 | 23750 | 23750 | 23750 | 23750 | 35 |
| 407 | 20240826 | 131900 | 3270827600 | 23750 | 23700 | 23750 | 23650 | 97 |
| 408 | 20240826 | 131800 | 3268528400 | 23700 | 23700 | 23700 | 23650 | 59 |
| 409 | 20240826 | 131700 | 3267130150 | 23700 | 23700 | 23700 | 23700 | 49 |
| 410 | 20240826 | 131600 | 3265968850 | 23700 | 23750 | 23750 | 23700 | 25 |
| 411 | 20240826 | 131500 | 3265375450 | 23750 | 23700 | 23750 | 23700 | 46 |
| 412 | 20240826 | 131400 | 3264284900 | 23700 | 23700 | 23700 | 23700 | 80 |
| 413 | 20240826 | 131300 | 3262388900 | 23700 | 23700 | 23700 | 23700 | 47 |
| 414 | 20240826 | 131200 | 3261275000 | 23700 | 23700 | 23700 | 23650 | 333 |
| 415 | 20240826 | 131100 | 3253392900 | 23700 | 23750 | 23750 | 23650 | 200 |
| 416 | 20240826 | 131000 | 3248657400 | 23700 | 23700 | 23700 | 23700 | 21 |
| 417 | 20240826 | 130900 | 3248159700 | 23700 | 23700 | 23700 | 23700 | 45 |
| 418 | 20240826 | 130800 | 3247093200 | 23700 | 23700 | 23700 | 23700 | 18 |
| 419 | 20240826 | 130700 | 3246666600 | 23700 | 23700 | 23700 | 23700 | 9 |
| 420 | 20240826 | 130600 | 3246453300 | 23700 | 23700 | 23700 | 23700 | 22 |
| 421 | 20240826 | 130500 | 3245931900 | 23700 | 23700 | 23700 | 23600 | 4035 |
| 422 | 20240826 | 130400 | 3150636350 | 23750 | 23750 | 23750 | 23750 | 67 |
| 423 | 20240826 | 130300 | 3149045100 | 23750 | 23750 | 23750 | 23700 | 21 |
| 424 | 20240826 | 130200 | 3148546600 | 23700 | 23700 | 23750 | 23700 | 398 |
| 425 | 20240826 | 130100 | 3139113900 | 23700 | 23700 | 23700 | 23700 | 41 |
| 426 | 20240826 | 130000 | 3138142200 | 23700 | 23750 | 23750 | 23700 | 605 |
| 427 | 20240826 | 125900 | 3123802800 | 23750 | 23750 | 23750 | 23750 | 18 |
| 428 | 20240826 | 125800 | 3123375300 | 23700 | 23750 | 23750 | 23700 | 213 |
| 429 | 20240826 | 125700 | 3118324450 | 23700 | 23700 | 23700 | 23650 | 602 |
| 430 | 20240826 | 125600 | 3104058850 | 23700 | 23700 | 23700 | 23700 | 25 |
| 431 | 20240826 | 125500 | 3103466350 | 23650 | 23700 | 23700 | 23650 | 307 |
| 432 | 20240826 | 125400 | 3096200700 | 23700 | 23700 | 23700 | 23650 | 334 |
| 433 | 20240826 | 125300 | 3088298700 | 23700 | 23700 | 23700 | 23650 | 4 |
| 434 | 20240826 | 125200 | 3088203950 | 23700 | 23700 | 23700 | 23650 | 241 |
| 435 | 20240826 | 125100 | 3082503250 | 23650 | 23650 | 23650 | 23650 | 670 |
| 436 | 20240826 | 125000 | 3066657750 | 23700 | 23700 | 23700 | 23700 | 306 |
| 437 | 20240826 | 124900 | 3059405550 | 23700 | 23700 | 23700 | 23700 | 33 |
| 438 | 20240826 | 124800 | 3058623450 | 23700 | 23700 | 23700 | 23700 | 9 |
| 439 | 20240826 | 124700 | 3058410150 | 23700 | 23700 | 23700 | 23700 | 50 |
| 440 | 20240826 | 124600 | 3057225150 | 23700 | 23700 | 23700 | 23700 | 126 |
| 441 | 20240826 | 124500 | 3054238950 | 23700 | 23700 | 23700 | 23700 | 12 |
| 442 | 20240826 | 124400 | 3053954550 | 23700 | 23700 | 23700 | 23700 | 24 |
| 443 | 20240826 | 124300 | 3053385750 | 23700 | 23750 | 23750 | 23700 | 1817 |
| 444 | 20240826 | 124200 | 3010320750 | 23700 | 23750 | 23750 | 23700 | 18 |
| 445 | 20240826 | 124100 | 3009894050 | 23750 | 23750 | 23750 | 23750 | 200 |
| 446 | 20240826 | 124000 | 3005144050 | 23750 | 23750 | 23750 | 23750 | 25 |
| 447 | 20240826 | 123900 | 3004550300 | 23750 | 23750 | 23750 | 23750 | 132 |
| 448 | 20240826 | 123800 | 3001415300 | 23700 | 23750 | 23750 | 23700 | 827 |
| 449 | 20240826 | 123700 | 2981798150 | 23800 | 23800 | 23800 | 23750 | 412 |
| 450 | 20240826 | 123600 | 2972012550 | 23800 | 23850 | 23850 | 23750 | 228 |
| 451 | 20240826 | 123500 | 2966595450 | 23850 | 23850 | 23850 | 23850 | 59 |
| 452 | 20240826 | 123400 | 2965188300 | 23850 | 23850 | 23850 | 23800 | 32 |
| 453 | 20240826 | 123300 | 2964425850 | 23850 | 23850 | 23850 | 23850 | 61 |
| 454 | 20240826 | 123200 | 2962971000 | 23850 | 23850 | 23850 | 23850 | 29 |
| 455 | 20240826 | 123100 | 2962279350 | 23850 | 23850 | 23850 | 23800 | 395 |
| 456 | 20240826 | 123000 | 2952877700 | 23850 | 23850 | 23850 | 23850 | 113 |
| 457 | 20240826 | 122900 | 2950182650 | 23850 | 23850 | 23850 | 23850 | 66 |
| 458 | 20240826 | 122800 | 2948608550 | 23850 | 23850 | 23850 | 23850 | 41 |
| 459 | 20240826 | 122700 | 2947630700 | 23850 | 23800 | 23850 | 23800 | 169 |
| 460 | 20240826 | 122600 | 2943608400 | 23850 | 23850 | 23850 | 23850 | 34 |
| 461 | 20240826 | 122500 | 2942797500 | 23850 | 23850 | 23850 | 23850 | 9 |
| 462 | 20240826 | 122400 | 2942582850 | 23850 | 23850 | 23850 | 23850 | 38 |
| 463 | 20240826 | 122300 | 2941676550 | 23850 | 23850 | 23850 | 23850 | 16 |
| 464 | 20240826 | 122200 | 2941294950 | 23850 | 23850 | 23850 | 23800 | 17 |
| 465 | 20240826 | 122100 | 2940889550 | 23850 | 23800 | 23850 | 23800 | 256 |
| 466 | 20240826 | 122000 | 2934796550 | 23850 | 23850 | 23850 | 23850 | 221 |
| 467 | 20240826 | 121900 | 2929525700 | 23850 | 23850 | 23850 | 23850 | 32 |
| 468 | 20240826 | 121800 | 2928762500 | 23850 | 23850 | 23850 | 23850 | 2 |
| 469 | 20240826 | 121700 | 2928714800 | 23850 | 23850 | 23850 | 23800 | 37 |
| 470 | 20240826 | 121600 | 2927832400 | 23800 | 23850 | 23850 | 23800 | 57 |
| 471 | 20240826 | 121500 | 2926474950 | 23850 | 23850 | 23850 | 23850 | 20 |
| 472 | 20240826 | 121400 | 2925997950 | 23850 | 23800 | 23850 | 23800 | 758 |
| 473 | 20240826 | 121300 | 2907957200 | 23800 | 23750 | 23800 | 23750 | 498 |
| 474 | 20240826 | 121200 | 2896128200 | 23750 | 23750 | 23800 | 23750 | 231 |
| 475 | 20240826 | 121100 | 2890640600 | 23750 | 23750 | 23750 | 23750 | 6 |
| 476 | 20240826 | 121000 | 2890498100 | 23750 | 23750 | 23750 | 23750 | 29 |
| 477 | 20240826 | 120900 | 2889809350 | 23700 | 23700 | 23700 | 23650 | 1814 |
| 478 | 20240826 | 120800 | 2846820050 | 23750 | 23800 | 23800 | 23750 | 407 |
| 479 | 20240826 | 120700 | 2837153250 | 23750 | 23800 | 23800 | 23750 | 6 |
| 480 | 20240826 | 120600 | 2837010650 | 23800 | 23800 | 23800 | 23800 | 27 |
| 481 | 20240826 | 120500 | 2836368050 | 23800 | 23800 | 23800 | 23800 | 35 |
| 482 | 20240826 | 120400 | 2835535050 | 23800 | 23800 | 23800 | 23800 | 39 |
| 483 | 20240826 | 120300 | 2834606850 | 23800 | 23800 | 23800 | 23800 | 48 |
| 484 | 20240826 | 120200 | 2833464450 | 23800 | 23800 | 23800 | 23800 | 28 |
| 485 | 20240826 | 120100 | 2832798050 | 23800 | 23800 | 23800 | 23800 | 20 |
| 486 | 20240826 | 120000 | 2832322050 | 23800 | 23800 | 23800 | 23800 | 5 |
| 487 | 20240826 | 115900 | 2832203050 | 23800 | 23800 | 23800 | 23800 | 129 |
| 488 | 20240826 | 115800 | 2829132850 | 23800 | 23800 | 23800 | 23800 | 36 |
| 489 | 20240826 | 115700 | 2828276050 | 23800 | 23750 | 23800 | 23750 | 285 |
| 490 | 20240826 | 115600 | 2821503700 | 23750 | 23750 | 23750 | 23750 | 28 |
| 491 | 20240826 | 115500 | 2820838700 | 23750 | 23700 | 23750 | 23700 | 116 |
| 492 | 20240826 | 115400 | 2818083750 | 23750 | 23750 | 23750 | 23750 | 157 |
| 493 | 20240826 | 115300 | 2814355000 | 23750 | 23750 | 23750 | 23750 | 15 |
| 494 | 20240826 | 115200 | 2813998750 | 23750 | 23800 | 23800 | 23750 | 183 |
| 495 | 20240826 | 115100 | 2809646350 | 23800 | 23750 | 23800 | 23750 | 237 |
| 496 | 20240826 | 115000 | 2804017500 | 23750 | 23800 | 23800 | 23750 | 273 |
| 497 | 20240826 | 114900 | 2797525100 | 23800 | 23800 | 23800 | 23800 | 110 |
| 498 | 20240826 | 114800 | 2794907100 | 23800 | 23800 | 23800 | 23800 | 23 |
| 499 | 20240826 | 114700 | 2794359700 | 23800 | 23850 | 23850 | 23800 | 185 |
| 500 | 20240826 | 114600 | 2789954850 | 23850 | 23850 | 23850 | 23850 | 47 |
| 501 | 20240826 | 114500 | 2788833900 | 23850 | 23800 | 23850 | 23800 | 103 |
| 502 | 20240826 | 114400 | 2786377800 | 23750 | 23750 | 23750 | 23700 | 1092 |
| 503 | 20240826 | 114300 | 2760464650 | 23700 | 23750 | 23750 | 23700 | 46 |
| 504 | 20240826 | 114200 | 2759372200 | 23750 | 23750 | 23750 | 23700 | 113 |
| 505 | 20240826 | 114100 | 2756688500 | 23750 | 23800 | 23800 | 23750 | 419 |
| 506 | 20240826 | 114000 | 2746732450 | 23800 | 23800 | 23800 | 23800 | 68 |
| 507 | 20240826 | 113900 | 2745114050 | 23800 | 23800 | 23800 | 23800 | 161 |
| 508 | 20240826 | 113800 | 2741282250 | 23800 | 23800 | 23800 | 23800 | 10 |
| 509 | 20240826 | 113700 | 2741044250 | 23800 | 23800 | 23800 | 23800 | 124 |
| 510 | 20240826 | 113600 | 2738093050 | 23800 | 23700 | 23800 | 23700 | 1433 |
| 511 | 20240826 | 113500 | 2704118650 | 23700 | 23650 | 23700 | 23600 | 2434 |
| 512 | 20240826 | 113400 | 2646583650 | 23700 | 23700 | 23700 | 23700 | 2036 |
| 513 | 20240826 | 113300 | 2598330450 | 23700 | 23750 | 23750 | 23700 | 951 |
| 514 | 20240826 | 113200 | 2575783200 | 23750 | 23850 | 23850 | 23750 | 148 |
| 515 | 20240826 | 113100 | 2572258450 | 23850 | 23750 | 23850 | 23750 | 623 |
| 516 | 20240826 | 113000 | 2557452800 | 23800 | 23800 | 23800 | 23800 | 155 |
| 517 | 20240826 | 112900 | 2553763800 | 23800 | 23800 | 23800 | 23800 | 115 |
| 518 | 20240826 | 112800 | 2551026800 | 23800 | 23850 | 23850 | 23750 | 1959 |
| 519 | 20240826 | 112700 | 2504473600 | 23850 | 23850 | 23850 | 23850 | 94 |
| 520 | 20240826 | 112600 | 2502231700 | 23850 | 23800 | 23850 | 23800 | 70 |
| 521 | 20240826 | 112500 | 2500564150 | 23800 | 23800 | 23800 | 23800 | 24 |
| 522 | 20240826 | 112400 | 2499992950 | 23800 | 23800 | 23800 | 23800 | 174 |
| 523 | 20240826 | 112300 | 2495851750 | 23800 | 23750 | 23800 | 23750 | 22 |
| 524 | 20240826 | 112200 | 2495329100 | 23800 | 23800 | 23800 | 23750 | 427 |
| 525 | 20240826 | 112100 | 2485170700 | 23800 | 23800 | 23800 | 23750 | 717 |
| 526 | 20240826 | 112000 | 2468111100 | 23850 | 23850 | 23850 | 23850 | 27 |
| 527 | 20240826 | 111900 | 2467467150 | 23850 | 23850 | 23850 | 23850 | 125 |
| 528 | 20240826 | 111800 | 2464485900 | 23850 | 23850 | 23850 | 23850 | 112 |
| 529 | 20240826 | 111700 | 2461814700 | 23850 | 23800 | 23850 | 23800 | 733 |
| 530 | 20240826 | 111600 | 2444368800 | 23800 | 23800 | 23800 | 23800 | 96 |
| 531 | 20240826 | 111500 | 2442084000 | 23800 | 23850 | 23850 | 23800 | 53 |
| 532 | 20240826 | 111400 | 2440820800 | 23850 | 23850 | 23850 | 23750 | 400 |
| 533 | 20240826 | 111300 | 2431303950 | 23850 | 23900 | 23900 | 23850 | 317 |
| 534 | 20240826 | 111200 | 2423736350 | 23900 | 23900 | 23900 | 23900 | 47 |
| 535 | 20240826 | 111100 | 2422613050 | 23900 | 23900 | 23900 | 23850 | 98 |
| 536 | 20240826 | 111000 | 2420270900 | 23900 | 23900 | 23900 | 23900 | 247 |
| 537 | 20240826 | 110900 | 2414367600 | 23900 | 23800 | 23900 | 23800 | 1918 |
| 538 | 20240826 | 110800 | 2368673800 | 23800 | 23850 | 23850 | 23750 | 1131 |
| 539 | 20240826 | 110700 | 2341778500 | 23850 | 23900 | 23900 | 23850 | 510 |
| 540 | 20240826 | 110600 | 2329614850 | 23900 | 23900 | 23900 | 23900 | 141 |
| 541 | 20240826 | 110500 | 2326244950 | 23900 | 23900 | 23900 | 23900 | 42 |
| 542 | 20240826 | 110400 | 2325241150 | 23900 | 23900 | 23900 | 23900 | 126 |
| 543 | 20240826 | 110300 | 2322229750 | 23900 | 23900 | 23900 | 23900 | 104 |
| 544 | 20240826 | 110200 | 2319744150 | 23900 | 23900 | 23900 | 23900 | 55 |
| 545 | 20240826 | 110100 | 2318429650 | 23900 | 23850 | 23900 | 23850 | 104 |
| 546 | 20240826 | 110000 | 2315944400 | 23850 | 23850 | 23900 | 23850 | 108 |
| 547 | 20240826 | 105900 | 2313367950 | 23850 | 23900 | 23900 | 23850 | 125 |
| 548 | 20240826 | 105800 | 2310385200 | 23900 | 23900 | 23900 | 23900 | 136 |
| 549 | 20240826 | 105700 | 2307134800 | 23900 | 23900 | 23900 | 23900 | 27 |
| 550 | 20240826 | 105600 | 2306489500 | 23900 | 23900 | 23900 | 23900 | 116 |
| 551 | 20240826 | 105500 | 2303717100 | 23900 | 23850 | 23900 | 23850 | 122 |
| 552 | 20240826 | 105400 | 2300801400 | 23900 | 23900 | 23900 | 23850 | 168 |
| 553 | 20240826 | 105300 | 2296792450 | 23850 | 23800 | 23850 | 23800 | 897 |
| 554 | 20240826 | 105200 | 2275404300 | 23800 | 23900 | 23900 | 23750 | 2069 |
| 555 | 20240826 | 105100 | 2226095000 | 23900 | 23900 | 23900 | 23900 | 602 |
| 556 | 20240826 | 105000 | 2211707200 | 23900 | 23900 | 23900 | 23850 | 560 |
| 557 | 20240826 | 104900 | 2198324200 | 23900 | 23900 | 23900 | 23900 | 13 |
| 558 | 20240826 | 104800 | 2198013500 | 23900 | 23900 | 23900 | 23900 | 136 |
| 559 | 20240826 | 104700 | 2194763100 | 23900 | 23900 | 23900 | 23900 | 46 |
| 560 | 20240826 | 104600 | 2193663700 | 23900 | 23850 | 23900 | 23850 | 719 |
| 561 | 20240826 | 104500 | 2176510750 | 23850 | 23750 | 23900 | 23750 | 480 |
| 562 | 20240826 | 104400 | 2165097550 | 23750 | 23750 | 23800 | 23700 | 143 |
| 563 | 20240826 | 104300 | 2161705400 | 23750 | 23750 | 23800 | 23750 | 630 |
| 564 | 20240826 | 104200 | 2146737050 | 23800 | 23850 | 23850 | 23750 | 839 |
| 565 | 20240826 | 104100 | 2126794350 | 23800 | 23850 | 23850 | 23800 | 59 |
| 566 | 20240826 | 104000 | 2125389200 | 23800 | 23800 | 23850 | 23800 | 565 |
| 567 | 20240826 | 103900 | 2111937150 | 23750 | 23850 | 23850 | 23750 | 2458 |
| 568 | 20240826 | 103800 | 2053465850 | 23850 | 23900 | 23900 | 23850 | 239 |
| 569 | 20240826 | 103700 | 2047765250 | 23900 | 23900 | 23900 | 23850 | 223 |
| 570 | 20240826 | 103600 | 2042441550 | 23850 | 23900 | 23900 | 23850 | 32 |
| 571 | 20240826 | 103500 | 2041676800 | 23900 | 23900 | 23950 | 23850 | 389 |
| 572 | 20240826 | 103400 | 2032375050 | 23950 | 23850 | 23950 | 23850 | 1179 |
| 573 | 20240826 | 103300 | 2004254500 | 23900 | 23900 | 23900 | 23900 | 97 |
| 574 | 20240826 | 103200 | 2001936200 | 23900 | 23900 | 23900 | 23850 | 116 |
| 575 | 20240826 | 103100 | 1999163850 | 23900 | 23900 | 23950 | 23900 | 586 |
| 576 | 20240826 | 103000 | 1985153050 | 23900 | 23850 | 23900 | 23850 | 18 |
| 577 | 20240826 | 102900 | 1984723000 | 23850 | 23900 | 23900 | 23850 | 102 |
| 578 | 20240826 | 102800 | 1982290200 | 23900 | 23900 | 23900 | 23900 | 141 |
| 579 | 20240826 | 102700 | 1978920300 | 23850 | 23900 | 23900 | 23850 | 259 |
| 580 | 20240826 | 102600 | 1972741150 | 23900 | 23900 | 23900 | 23900 | 126 |
| 581 | 20240826 | 102500 | 1969729750 | 23850 | 23850 | 23900 | 23850 | 98 |
| 582 | 20240826 | 102400 | 1967391700 | 23850 | 23900 | 23900 | 23800 | 1858 |
| 583 | 20240826 | 102300 | 1923070800 | 23900 | 23900 | 23900 | 23900 | 109 |
| 584 | 20240826 | 102200 | 1920465700 | 23900 | 23950 | 23950 | 23900 | 64 |
| 585 | 20240826 | 102100 | 1918934750 | 23900 | 23950 | 23950 | 23900 | 307 |
| 586 | 20240826 | 102000 | 1911590900 | 24000 | 23950 | 24000 | 23900 | 1602 |
| 587 | 20240826 | 101900 | 1873276700 | 23900 | 23900 | 23950 | 23900 | 481 |
| 588 | 20240826 | 101800 | 1861774150 | 23950 | 23950 | 24000 | 23900 | 667 |
| 589 | 20240826 | 101700 | 1845822250 | 23950 | 24000 | 24000 | 23950 | 62 |
| 590 | 20240826 | 101600 | 1844335200 | 24000 | 23950 | 24000 | 23950 | 882 |
| 591 | 20240826 | 101500 | 1823211050 | 24000 | 24000 | 24000 | 24000 | 146 |
| 592 | 20240826 | 101400 | 1819707050 | 24050 | 24050 | 24050 | 24050 | 125 |
| 593 | 20240826 | 101300 | 1816700800 | 24050 | 24000 | 24050 | 24000 | 426 |
| 594 | 20240826 | 101200 | 1806470500 | 24050 | 24050 | 24050 | 24050 | 20 |
| 595 | 20240826 | 101100 | 1805989500 | 24050 | 24050 | 24050 | 24050 | 115 |
| 596 | 20240826 | 101000 | 1803223750 | 24050 | 24050 | 24050 | 23950 | 66 |
| 597 | 20240826 | 100900 | 1801640550 | 24050 | 24050 | 24050 | 24050 | 233 |
| 598 | 20240826 | 100800 | 1796036900 | 24000 | 24000 | 24000 | 24000 | 309 |
| 599 | 20240826 | 100700 | 1788620900 | 24000 | 24050 | 24050 | 24000 | 361 |
| 600 | 20240826 | 100600 | 1779956800 | 24000 | 24050 | 24050 | 24000 | 141 |
| 601 | 20240826 | 100500 | 1776566950 | 24050 | 24050 | 24050 | 24000 | 43 |
| 602 | 20240826 | 100400 | 1775533000 | 24050 | 24050 | 24050 | 24000 | 266 |
| 603 | 20240826 | 100300 | 1769141900 | 24050 | 24100 | 24100 | 24050 | 146 |
| 604 | 20240826 | 100200 | 1765625500 | 24100 | 24100 | 24100 | 24100 | 56 |
| 605 | 20240826 | 100100 | 1764275900 | 24100 | 24100 | 24100 | 24100 | 101 |
| 606 | 20240826 | 100000 | 1761841800 | 24100 | 24100 | 24100 | 24100 | 64 |
| 607 | 20240826 | 095900 | 1760299400 | 24050 | 24050 | 24050 | 24000 | 121 |
| 608 | 20240826 | 095800 | 1757389700 | 24000 | 24000 | 24000 | 24000 | 357 |
| 609 | 20240826 | 095700 | 1748821700 | 23950 | 24000 | 24000 | 23950 | 92 |
| 610 | 20240826 | 095600 | 1746616850 | 24000 | 24050 | 24050 | 24000 | 127 |
| 611 | 20240826 | 095500 | 1743568450 | 23950 | 24050 | 24050 | 23950 | 230 |
| 612 | 20240826 | 095400 | 1738050950 | 24000 | 24000 | 24050 | 23900 | 2571 |
| 613 | 20240826 | 095300 | 1676478900 | 24000 | 24100 | 24100 | 23900 | 3212 |
| 614 | 20240826 | 095200 | 1599417100 | 24100 | 24100 | 24100 | 24100 | 96 |
| 615 | 20240826 | 095100 | 1597103500 | 24100 | 24100 | 24150 | 24100 | 1246 |
| 616 | 20240826 | 095000 | 1567074400 | 24150 | 24150 | 24150 | 24150 | 116 |
| 617 | 20240826 | 094900 | 1564273000 | 24150 | 24150 | 24150 | 24150 | 92 |
| 618 | 20240826 | 094800 | 1562051200 | 24200 | 24150 | 24200 | 24150 | 133 |
| 619 | 20240826 | 094700 | 1558838100 | 24150 | 24150 | 24150 | 24100 | 862 |
| 620 | 20240826 | 094600 | 1538040800 | 24200 | 24150 | 24200 | 24150 | 398 |
| 621 | 20240826 | 094500 | 1528428350 | 24150 | 24150 | 24200 | 24150 | 65 |
| 622 | 20240826 | 094400 | 1526858350 | 24100 | 24200 | 24200 | 24100 | 365 |
| 623 | 20240826 | 094300 | 1518038100 | 24200 | 24200 | 24200 | 24200 | 65 |
| 624 | 20240826 | 094200 | 1516465100 | 24150 | 24150 | 24150 | 24150 | 414 |
| 625 | 20240826 | 094100 | 1506467000 | 24150 | 24200 | 24200 | 24150 | 949 |
| 626 | 20240826 | 094000 | 1483544200 | 24200 | 24200 | 24200 | 24200 | 564 |
| 627 | 20240826 | 093900 | 1469895400 | 24200 | 24100 | 24200 | 24100 | 1093 |
| 628 | 20240826 | 093800 | 1443505900 | 24150 | 24100 | 24150 | 24100 | 469 |
| 629 | 20240826 | 093700 | 1432199550 | 24150 | 24050 | 24150 | 24050 | 525 |
| 630 | 20240826 | 093600 | 1419549550 | 24050 | 23900 | 24050 | 23900 | 2718 |
| 631 | 20240826 | 093500 | 1354354800 | 23950 | 23900 | 23950 | 23900 | 238 |
| 632 | 20240826 | 093400 | 1348664700 | 23900 | 23900 | 23950 | 23800 | 2586 |
| 633 | 20240826 | 093300 | 1286969550 | 23950 | 24000 | 24000 | 23900 | 782 |
| 634 | 20240826 | 093200 | 1268248850 | 24000 | 23950 | 24000 | 23900 | 1061 |
| 635 | 20240826 | 093100 | 1242874450 | 23950 | 23950 | 23950 | 23900 | 5652 |
| 636 | 20240826 | 093000 | 1107524550 | 23950 | 23950 | 24000 | 23950 | 1710 |
| 637 | 20240826 | 092900 | 1066569050 | 23950 | 24000 | 24000 | 23950 | 87 |
| 638 | 20240826 | 092800 | 1064485150 | 23950 | 23950 | 23950 | 23900 | 736 |
| 639 | 20240826 | 092700 | 1046865900 | 23950 | 23950 | 23950 | 23850 | 3161 |
| 640 | 20240826 | 092600 | 971271400 | 24000 | 23950 | 24000 | 23950 | 284 |
| 641 | 20240826 | 092500 | 964463550 | 23950 | 24100 | 24100 | 23950 | 448 |
| 642 | 20240826 | 092400 | 953708950 | 24100 | 24050 | 24100 | 24000 | 2052 |
| 643 | 20240826 | 092300 | 904442150 | 24100 | 24000 | 24150 | 24000 | 318 |
| 644 | 20240826 | 092200 | 896778800 | 24050 | 24100 | 24150 | 24050 | 1755 |
| 645 | 20240826 | 092100 | 854555950 | 24150 | 24150 | 24150 | 24100 | 46 |
| 646 | 20240826 | 092000 | 853446850 | 24150 | 24100 | 24150 | 24100 | 1350 |
| 647 | 20240826 | 091900 | 820910400 | 24100 | 24150 | 24150 | 24100 | 183 |
| 648 | 20240826 | 091800 | 816497950 | 24150 | 24100 | 24150 | 24100 | 209 |
| 649 | 20240826 | 091700 | 811453100 | 24100 | 24200 | 24200 | 24100 | 1010 |
| 650 | 20240826 | 091600 | 787098650 | 24150 | 24200 | 24200 | 24150 | 156 |
| 651 | 20240826 | 091500 | 783329950 | 24200 | 24100 | 24200 | 24000 | 1603 |
| 652 | 20240826 | 091400 | 744763300 | 24150 | 24100 | 24150 | 24100 | 949 |
| 653 | 20240826 | 091300 | 721891300 | 24100 | 24150 | 24150 | 24000 | 2591 |
| 654 | 20240826 | 091200 | 659519750 | 24150 | 24100 | 24150 | 23900 | 5284 |
| 655 | 20240826 | 091100 | 532583000 | 24100 | 24150 | 24150 | 23950 | 4188 |
| 656 | 20240826 | 091000 | 431938100 | 24150 | 24250 | 24250 | 24150 | 339 |
| 657 | 20240826 | 090900 | 423749000 | 24350 | 24250 | 24350 | 24200 | 4653 |
| 658 | 20240826 | 090800 | 311126200 | 24300 | 24300 | 24300 | 24300 | 207 |
| 659 | 20240826 | 090700 | 306096100 | 24300 | 24350 | 24350 | 24250 | 341 |
| 660 | 20240826 | 090600 | 297822950 | 24250 | 24150 | 24550 | 24100 | 873 |
| 661 | 20240826 | 090500 | 276595150 | 24150 | 24350 | 24350 | 24050 | 4248 |
| 662 | 20240826 | 090400 | 173764000 | 24350 | 24350 | 24350 | 24200 | 1772 |
| 663 | 20240826 | 090300 | 130746000 | 24300 | 24400 | 24400 | 24300 | 786 |
| 664 | 20240826 | 090200 | 111602800 | 24450 | 24450 | 24500 | 24450 | 146 |
| 665 | 20240826 | 090100 | 108032100 | 24450 | 24550 | 24550 | 24450 | 1829 |
| 666 | 20240826 | 090000 | 63168650 | 24650 | 24700 | 24700 | 24550 | 2561 |