33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240826 | 201600 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 5186 |
| 3 | 20240826 | 201500 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 4 | 20240826 | 201400 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 5 | 20240826 | 201300 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 6 | 20240826 | 201200 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 7 | 20240826 | 201100 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 8 | 20240826 | 201000 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 9 | 20240826 | 200900 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 10 | 20240826 | 200800 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 11 | 20240826 | 200700 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 12 | 20240826 | 200600 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 13 | 20240826 | 200500 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 14 | 20240826 | 200400 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 15 | 20240826 | 200300 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 16 | 20240826 | 200200 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 17 | 20240826 | 200100 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 18 | 20240826 | 200000 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 19 | 20240826 | 195900 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 20 | 20240826 | 195800 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 21 | 20240826 | 195700 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 22 | 20240826 | 195600 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 23 | 20240826 | 195500 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 24 | 20240826 | 195400 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 25 | 20240826 | 195300 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 26 | 20240826 | 195200 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 27 | 20240826 | 195100 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 28 | 20240826 | 195000 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 29 | 20240826 | 194900 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 30 | 20240826 | 194800 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 31 | 20240826 | 194700 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 32 | 20240826 | 194600 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 5186 |
| 33 | 20240826 | 194500 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 34 | 20240826 | 194400 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 35 | 20240826 | 194300 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 36 | 20240826 | 194200 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 37 | 20240826 | 194100 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 38 | 20240826 | 194000 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 39 | 20240826 | 193900 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 40 | 20240826 | 193800 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 41 | 20240826 | 193700 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 42 | 20240826 | 193600 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 43 | 20240826 | 193500 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 44 | 20240826 | 193400 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 45 | 20240826 | 193300 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 46 | 20240826 | 193200 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 47 | 20240826 | 193100 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 48 | 20240826 | 193000 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 49 | 20240826 | 192900 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 50 | 20240826 | 192800 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 51 | 20240826 | 192700 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 52 | 20240826 | 192600 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 53 | 20240826 | 192500 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 54 | 20240826 | 192400 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 55 | 20240826 | 192300 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 56 | 20240826 | 192200 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 57 | 20240826 | 192100 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 58 | 20240826 | 192000 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 59 | 20240826 | 191900 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 60 | 20240826 | 191800 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 61 | 20240826 | 191700 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 62 | 20240826 | 191600 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 5186 |
| 63 | 20240826 | 191500 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 64 | 20240826 | 191400 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 65 | 20240826 | 191300 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 66 | 20240826 | 191200 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 67 | 20240826 | 191100 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 68 | 20240826 | 191000 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 69 | 20240826 | 190900 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 70 | 20240826 | 190800 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 71 | 20240826 | 190700 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 72 | 20240826 | 190600 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 73 | 20240826 | 190500 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 74 | 20240826 | 190400 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 75 | 20240826 | 190300 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 76 | 20240826 | 190200 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 77 | 20240826 | 190100 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 78 | 20240826 | 190000 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 79 | 20240826 | 185900 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 80 | 20240826 | 185800 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 81 | 20240826 | 185700 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 82 | 20240826 | 185600 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 83 | 20240826 | 185500 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 84 | 20240826 | 185400 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 85 | 20240826 | 185300 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 86 | 20240826 | 185200 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 87 | 20240826 | 185100 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 88 | 20240826 | 185000 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 89 | 20240826 | 184900 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 90 | 20240826 | 184800 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 91 | 20240826 | 184700 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 92 | 20240826 | 184600 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 5186 |
| 93 | 20240826 | 184500 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 94 | 20240826 | 184400 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 95 | 20240826 | 184300 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 96 | 20240826 | 184200 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 97 | 20240826 | 184100 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 98 | 20240826 | 184000 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 99 | 20240826 | 183900 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 100 | 20240826 | 183800 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 101 | 20240826 | 183700 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 102 | 20240826 | 183600 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 103 | 20240826 | 183500 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 104 | 20240826 | 183400 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 105 | 20240826 | 183300 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 106 | 20240826 | 183200 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 107 | 20240826 | 183100 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 108 | 20240826 | 183000 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 109 | 20240826 | 182900 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 110 | 20240826 | 182800 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 111 | 20240826 | 182700 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 112 | 20240826 | 182600 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 113 | 20240826 | 182500 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 114 | 20240826 | 182400 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 115 | 20240826 | 182300 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 116 | 20240826 | 182200 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 117 | 20240826 | 182100 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 118 | 20240826 | 182000 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 119 | 20240826 | 181900 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 120 | 20240826 | 181800 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 121 | 20240826 | 181700 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 122 | 20240826 | 181600 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 5186 |
| 123 | 20240826 | 181500 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 124 | 20240826 | 181400 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 125 | 20240826 | 181300 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 126 | 20240826 | 181200 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 127 | 20240826 | 181100 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 128 | 20240826 | 181000 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 129 | 20240826 | 180900 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 130 | 20240826 | 180800 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 131 | 20240826 | 180700 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 132 | 20240826 | 180600 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 133 | 20240826 | 180500 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 134 | 20240826 | 180400 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 135 | 20240826 | 180300 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 136 | 20240826 | 180200 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 137 | 20240826 | 180100 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 138 | 20240826 | 180000 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 139 | 20240826 | 175900 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 140 | 20240826 | 175800 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 141 | 20240826 | 175700 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 142 | 20240826 | 175600 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 143 | 20240826 | 175500 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 144 | 20240826 | 175400 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 145 | 20240826 | 175300 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 146 | 20240826 | 175200 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 147 | 20240826 | 175100 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 148 | 20240826 | 175000 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 149 | 20240826 | 174900 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 150 | 20240826 | 174800 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 151 | 20240826 | 174700 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 152 | 20240826 | 174600 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 5186 |
| 153 | 20240826 | 174500 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 154 | 20240826 | 174400 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 155 | 20240826 | 174300 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 156 | 20240826 | 174200 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 157 | 20240826 | 174100 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 158 | 20240826 | 174000 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 159 | 20240826 | 173900 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 160 | 20240826 | 173800 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 161 | 20240826 | 173700 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 162 | 20240826 | 173600 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 163 | 20240826 | 173500 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 164 | 20240826 | 173400 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 165 | 20240826 | 173300 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 166 | 20240826 | 173200 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 167 | 20240826 | 173100 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 168 | 20240826 | 173000 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 169 | 20240826 | 172900 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 170 | 20240826 | 172800 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 171 | 20240826 | 172700 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 172 | 20240826 | 172600 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 173 | 20240826 | 172500 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 174 | 20240826 | 172400 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 175 | 20240826 | 172300 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 176 | 20240826 | 172200 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 177 | 20240826 | 172100 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 178 | 20240826 | 172000 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 179 | 20240826 | 171900 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 180 | 20240826 | 171800 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 181 | 20240826 | 171700 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 182 | 20240826 | 171600 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 5186 |
| 183 | 20240826 | 171500 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 184 | 20240826 | 171400 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 185 | 20240826 | 171300 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 186 | 20240826 | 171200 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 187 | 20240826 | 171100 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 188 | 20240826 | 171000 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 189 | 20240826 | 170900 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 190 | 20240826 | 170800 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 191 | 20240826 | 170700 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 192 | 20240826 | 170600 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 193 | 20240826 | 170500 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 194 | 20240826 | 170400 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 195 | 20240826 | 170300 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 196 | 20240826 | 170200 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 197 | 20240826 | 170100 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 198 | 20240826 | 170000 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 199 | 20240826 | 165900 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 200 | 20240826 | 165800 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 201 | 20240826 | 165700 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 202 | 20240826 | 165600 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 203 | 20240826 | 165500 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 204 | 20240826 | 165400 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 205 | 20240826 | 165300 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 206 | 20240826 | 165200 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 207 | 20240826 | 165100 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 208 | 20240826 | 165000 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 209 | 20240826 | 164900 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 210 | 20240826 | 164800 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 211 | 20240826 | 164700 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 212 | 20240826 | 164600 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 5186 |
| 213 | 20240826 | 164500 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 214 | 20240826 | 164400 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 215 | 20240826 | 164300 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 216 | 20240826 | 164200 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 217 | 20240826 | 164100 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 218 | 20240826 | 164000 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 219 | 20240826 | 163900 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 220 | 20240826 | 163800 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 221 | 20240826 | 163700 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 222 | 20240826 | 163600 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 223 | 20240826 | 163500 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 224 | 20240826 | 163400 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 225 | 20240826 | 163300 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 226 | 20240826 | 163200 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 227 | 20240826 | 163100 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 228 | 20240826 | 163000 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 229 | 20240826 | 162900 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 230 | 20240826 | 162800 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 231 | 20240826 | 162700 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 232 | 20240826 | 162600 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 233 | 20240826 | 162500 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 234 | 20240826 | 162400 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 235 | 20240826 | 162300 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 236 | 20240826 | 162200 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 237 | 20240826 | 162100 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 238 | 20240826 | 162000 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 239 | 20240826 | 161900 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 240 | 20240826 | 161800 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 241 | 20240826 | 161700 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 242 | 20240826 | 161600 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 5186 |
| 243 | 20240826 | 161500 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 244 | 20240826 | 161400 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 245 | 20240826 | 161300 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 246 | 20240826 | 161200 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 247 | 20240826 | 161100 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 248 | 20240826 | 161000 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 249 | 20240826 | 160900 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 250 | 20240826 | 160800 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 251 | 20240826 | 160700 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 252 | 20240826 | 160600 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 253 | 20240826 | 160500 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 254 | 20240826 | 160400 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 255 | 20240826 | 160300 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 256 | 20240826 | 160200 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 257 | 20240826 | 160100 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 258 | 20240826 | 160000 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 259 | 20240826 | 155900 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 260 | 20240826 | 155800 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 261 | 20240826 | 155700 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 262 | 20240826 | 155600 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 263 | 20240826 | 155500 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 264 | 20240826 | 155400 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 265 | 20240826 | 155300 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 266 | 20240826 | 155200 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 267 | 20240826 | 155100 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 268 | 20240826 | 155000 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 269 | 20240826 | 154900 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 270 | 20240826 | 154800 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 271 | 20240826 | 154700 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 272 | 20240826 | 154600 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 5186 |
| 273 | 20240826 | 154500 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 274 | 20240826 | 154400 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 275 | 20240826 | 154300 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 276 | 20240826 | 154200 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 277 | 20240826 | 154100 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 278 | 20240826 | 154000 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 279 | 20240826 | 153900 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 280 | 20240826 | 153800 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 281 | 20240826 | 153700 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 282 | 20240826 | 153600 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 283 | 20240826 | 153500 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 284 | 20240826 | 153400 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 285 | 20240826 | 153300 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 286 | 20240826 | 153200 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 287 | 20240826 | 153100 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 0 |
| 288 | 20240826 | 153000 | 5093744940 | 4300 | 4300 | 4300 | 4300 | 5186 |
| 289 | 20240826 | 152900 | 5071445140 | 4315 | 4315 | 4315 | 4315 | 0 |
| 290 | 20240826 | 152800 | 5071445140 | 4315 | 4315 | 4315 | 4315 | 0 |
| 291 | 20240826 | 152700 | 5071445140 | 4315 | 4315 | 4315 | 4315 | 0 |
| 292 | 20240826 | 152600 | 5071445140 | 4315 | 4315 | 4315 | 4315 | 0 |
| 293 | 20240826 | 152500 | 5071445140 | 4315 | 4315 | 4315 | 4315 | 0 |
| 294 | 20240826 | 152400 | 5071445140 | 4315 | 4315 | 4315 | 4315 | 0 |
| 295 | 20240826 | 152300 | 5071445140 | 4315 | 4315 | 4315 | 4315 | 0 |
| 296 | 20240826 | 152200 | 5071445140 | 4315 | 4315 | 4315 | 4315 | 0 |
| 297 | 20240826 | 152100 | 5071445140 | 4315 | 4315 | 4315 | 4315 | 0 |
| 298 | 20240826 | 152000 | 5071445140 | 4315 | 4315 | 4315 | 4315 | 0 |
| 299 | 20240826 | 151900 | 5071445140 | 4315 | 4300 | 4315 | 4300 | 305 |
| 300 | 20240826 | 151800 | 5070133625 | 4290 | 4310 | 4310 | 4290 | 516 |
| 301 | 20240826 | 151700 | 5067914065 | 4310 | 4295 | 4320 | 4295 | 1312 |
| 302 | 20240826 | 151600 | 5062258095 | 4290 | 4295 | 4300 | 4290 | 746 |
| 303 | 20240826 | 151500 | 5059053030 | 4300 | 4305 | 4310 | 4295 | 570 |
| 304 | 20240826 | 151400 | 5056603630 | 4310 | 4310 | 4315 | 4310 | 279 |
| 305 | 20240826 | 151300 | 5055401090 | 4295 | 4300 | 4315 | 4295 | 538 |
| 306 | 20240826 | 151200 | 5053087485 | 4295 | 4295 | 4295 | 4295 | 102 |
| 307 | 20240826 | 151100 | 5052649395 | 4290 | 4295 | 4300 | 4290 | 324 |
| 308 | 20240826 | 151000 | 5051258675 | 4295 | 4300 | 4300 | 4295 | 469 |
| 309 | 20240826 | 150900 | 5049241985 | 4300 | 4300 | 4300 | 4300 | 119 |
| 310 | 20240826 | 150800 | 5048730285 | 4300 | 4315 | 4320 | 4300 | 336 |
| 311 | 20240826 | 150700 | 5047281570 | 4315 | 4325 | 4325 | 4315 | 57 |
| 312 | 20240826 | 150600 | 5047035385 | 4320 | 4300 | 4320 | 4295 | 1469 |
| 313 | 20240826 | 150500 | 5040710735 | 4300 | 4290 | 4300 | 4290 | 219 |
| 314 | 20240826 | 150400 | 5039770680 | 4290 | 4285 | 4290 | 4285 | 271 |
| 315 | 20240826 | 150300 | 5038608735 | 4285 | 4275 | 4285 | 4275 | 297 |
| 316 | 20240826 | 150200 | 5037336825 | 4285 | 4290 | 4290 | 4280 | 556 |
| 317 | 20240826 | 150100 | 5034954610 | 4290 | 4290 | 4290 | 4275 | 48 |
| 318 | 20240826 | 150000 | 5034749010 | 4275 | 4275 | 4275 | 4270 | 451 |
| 319 | 20240826 | 145900 | 5032821135 | 4270 | 4275 | 4280 | 4270 | 2312 |
| 320 | 20240826 | 145800 | 5022939245 | 4280 | 4280 | 4290 | 4280 | 1135 |
| 321 | 20240826 | 145700 | 5018081425 | 4280 | 4300 | 4300 | 4280 | 13344 |
| 322 | 20240826 | 145600 | 4960861270 | 4305 | 4300 | 4305 | 4300 | 696 |
| 323 | 20240826 | 145500 | 4957867500 | 4300 | 4310 | 4310 | 4300 | 517 |
| 324 | 20240826 | 145400 | 4955640100 | 4310 | 4310 | 4320 | 4310 | 898 |
| 325 | 20240826 | 145300 | 4951766460 | 4310 | 4300 | 4315 | 4300 | 136 |
| 326 | 20240826 | 145200 | 4951180440 | 4300 | 4300 | 4305 | 4300 | 715 |
| 327 | 20240826 | 145100 | 4948105765 | 4300 | 4300 | 4325 | 4295 | 889 |
| 328 | 20240826 | 145000 | 4944278025 | 4300 | 4305 | 4305 | 4295 | 2912 |
| 329 | 20240826 | 144900 | 4931756265 | 4305 | 4330 | 4330 | 4305 | 2562 |
| 330 | 20240826 | 144800 | 4920700860 | 4340 | 4345 | 4345 | 4310 | 3401 |
| 331 | 20240826 | 144700 | 4905989740 | 4350 | 4355 | 4355 | 4350 | 1231 |
| 332 | 20240826 | 144600 | 4900634885 | 4350 | 4355 | 4355 | 4350 | 1552 |
| 333 | 20240826 | 144500 | 4893881385 | 4355 | 4365 | 4365 | 4355 | 916 |
| 334 | 20240826 | 144400 | 4889889685 | 4355 | 4365 | 4365 | 4355 | 759 |
| 335 | 20240826 | 144300 | 4886583625 | 4360 | 4360 | 4360 | 4360 | 40 |
| 336 | 20240826 | 144200 | 4886409225 | 4355 | 4355 | 4355 | 4355 | 0 |
| 337 | 20240826 | 144100 | 4886409225 | 4355 | 4355 | 4355 | 4355 | 271 |
| 338 | 20240826 | 144000 | 4885229020 | 4355 | 4355 | 4360 | 4355 | 2891 |
| 339 | 20240826 | 143900 | 4872638605 | 4355 | 4360 | 4360 | 4355 | 121 |
| 340 | 20240826 | 143800 | 4872111540 | 4355 | 4360 | 4360 | 4355 | 372 |
| 341 | 20240826 | 143700 | 4870489970 | 4360 | 4360 | 4360 | 4360 | 652 |
| 342 | 20240826 | 143600 | 4867647250 | 4360 | 4360 | 4365 | 4360 | 1854 |
| 343 | 20240826 | 143500 | 4859563800 | 4360 | 4365 | 4375 | 4360 | 462 |
| 344 | 20240826 | 143400 | 4857548830 | 4360 | 4365 | 4370 | 4360 | 1183 |
| 345 | 20240826 | 143300 | 4852383020 | 4375 | 4370 | 4375 | 4370 | 100 |
| 346 | 20240826 | 143200 | 4851945570 | 4365 | 4365 | 4365 | 4365 | 75 |
| 347 | 20240826 | 143100 | 4851618195 | 4365 | 4365 | 4375 | 4365 | 39 |
| 348 | 20240826 | 143000 | 4851447880 | 4365 | 4365 | 4375 | 4365 | 362 |
| 349 | 20240826 | 142900 | 4849867455 | 4365 | 4365 | 4370 | 4365 | 275 |
| 350 | 20240826 | 142800 | 4848667075 | 4365 | 4365 | 4365 | 4365 | 2909 |
| 351 | 20240826 | 142700 | 4835969290 | 4365 | 4375 | 4375 | 4365 | 140 |
| 352 | 20240826 | 142600 | 4835357510 | 4370 | 4370 | 4370 | 4370 | 904 |
| 353 | 20240826 | 142500 | 4831407030 | 4370 | 4375 | 4375 | 4370 | 885 |
| 354 | 20240826 | 142400 | 4827538105 | 4375 | 4375 | 4375 | 4375 | 37 |
| 355 | 20240826 | 142300 | 4827376230 | 4390 | 4390 | 4390 | 4390 | 1 |
| 356 | 20240826 | 142200 | 4827371840 | 4385 | 4380 | 4385 | 4380 | 185 |
| 357 | 20240826 | 142100 | 4826561375 | 4380 | 4380 | 4385 | 4380 | 163 |
| 358 | 20240826 | 142000 | 4825847430 | 4380 | 4380 | 4385 | 4375 | 66 |
| 359 | 20240826 | 141900 | 4825558490 | 4375 | 4375 | 4390 | 4375 | 166 |
| 360 | 20240826 | 141800 | 4824831915 | 4375 | 4375 | 4375 | 4375 | 0 |
| 361 | 20240826 | 141700 | 4824831915 | 4375 | 4375 | 4375 | 4375 | 9 |
| 362 | 20240826 | 141600 | 4824792540 | 4370 | 4370 | 4370 | 4370 | 2 |
| 363 | 20240826 | 141500 | 4824783800 | 4370 | 4370 | 4370 | 4370 | 71 |
| 364 | 20240826 | 141400 | 4824473530 | 4375 | 4375 | 4375 | 4375 | 1 |
| 365 | 20240826 | 141300 | 4824469155 | 4370 | 4370 | 4370 | 4370 | 177 |
| 366 | 20240826 | 141200 | 4823695665 | 4375 | 4375 | 4375 | 4375 | 14 |
| 367 | 20240826 | 141100 | 4823634415 | 4380 | 4380 | 4380 | 4380 | 0 |
| 368 | 20240826 | 141000 | 4823634415 | 4380 | 4375 | 4380 | 4370 | 4340 |
| 369 | 20240826 | 140900 | 4804660010 | 4380 | 4380 | 4380 | 4380 | 5 |
| 370 | 20240826 | 140800 | 4804638110 | 4380 | 4375 | 4380 | 4375 | 61 |
| 371 | 20240826 | 140700 | 4804371130 | 4375 | 4380 | 4380 | 4375 | 34 |
| 372 | 20240826 | 140600 | 4804222310 | 4380 | 4380 | 4380 | 4380 | 20 |
| 373 | 20240826 | 140500 | 4804134710 | 4380 | 4380 | 4380 | 4375 | 266 |
| 374 | 20240826 | 140400 | 4802970915 | 4375 | 4375 | 4375 | 4375 | 70 |
| 375 | 20240826 | 140300 | 4802664665 | 4375 | 4380 | 4380 | 4375 | 931 |
| 376 | 20240826 | 140200 | 4798586945 | 4390 | 4390 | 4390 | 4390 | 2 |
| 377 | 20240826 | 140100 | 4798578165 | 4390 | 4375 | 4390 | 4375 | 436 |
| 378 | 20240826 | 140000 | 4796669190 | 4375 | 4390 | 4390 | 4375 | 147 |
| 379 | 20240826 | 135900 | 4796025160 | 4390 | 4390 | 4390 | 4390 | 2021 |
| 380 | 20240826 | 135800 | 4787152970 | 4390 | 4390 | 4390 | 4390 | 405 |
| 381 | 20240826 | 135700 | 4785375020 | 4390 | 4380 | 4390 | 4380 | 85 |
| 382 | 20240826 | 135600 | 4785001980 | 4375 | 4375 | 4375 | 4375 | 0 |
| 383 | 20240826 | 135500 | 4785001980 | 4375 | 4375 | 4375 | 4375 | 355 |
| 384 | 20240826 | 135400 | 4783448855 | 4380 | 4375 | 4380 | 4375 | 1532 |
| 385 | 20240826 | 135300 | 4776746350 | 4370 | 4375 | 4375 | 4370 | 355 |
| 386 | 20240826 | 135200 | 4775193930 | 4375 | 4375 | 4375 | 4375 | 4 |
| 387 | 20240826 | 135100 | 4775176430 | 4375 | 4375 | 4375 | 4375 | 487 |
| 388 | 20240826 | 135000 | 4773045805 | 4390 | 4390 | 4390 | 4390 | 5 |
| 389 | 20240826 | 134900 | 4773023855 | 4390 | 4390 | 4390 | 4380 | 51 |
| 390 | 20240826 | 134800 | 4772800330 | 4390 | 4390 | 4390 | 4390 | 3 |
| 391 | 20240826 | 134700 | 4772787160 | 4390 | 4390 | 4390 | 4390 | 4 |
| 392 | 20240826 | 134600 | 4772769600 | 4390 | 4385 | 4390 | 4385 | 251 |
| 393 | 20240826 | 134500 | 4771668925 | 4390 | 4390 | 4390 | 4390 | 52 |
| 394 | 20240826 | 134400 | 4771440645 | 4395 | 4395 | 4395 | 4395 | 3 |
| 395 | 20240826 | 134300 | 4771427460 | 4395 | 4395 | 4395 | 4395 | 7 |
| 396 | 20240826 | 134200 | 4771396695 | 4395 | 4395 | 4395 | 4395 | 1058 |
| 397 | 20240826 | 134100 | 4766746785 | 4375 | 4380 | 4390 | 4375 | 106 |
| 398 | 20240826 | 134000 | 4766282945 | 4390 | 4385 | 4390 | 4385 | 2 |
| 399 | 20240826 | 133900 | 4766274170 | 4390 | 4390 | 4390 | 4390 | 1 |
| 400 | 20240826 | 133800 | 4766269780 | 4375 | 4375 | 4375 | 4375 | 1179 |
| 401 | 20240826 | 133700 | 4761111655 | 4375 | 4400 | 4400 | 4375 | 315 |
| 402 | 20240826 | 133600 | 4759731870 | 4400 | 4400 | 4400 | 4400 | 0 |
| 403 | 20240826 | 133500 | 4759731870 | 4400 | 4400 | 4400 | 4400 | 2 |
| 404 | 20240826 | 133400 | 4759723070 | 4400 | 4400 | 4400 | 4400 | 2 |
| 405 | 20240826 | 133300 | 4759714270 | 4400 | 4400 | 4400 | 4400 | 0 |
| 406 | 20240826 | 133200 | 4759714270 | 4400 | 4400 | 4400 | 4400 | 101 |
| 407 | 20240826 | 133100 | 4759269870 | 4380 | 4380 | 4380 | 4380 | 60 |
| 408 | 20240826 | 133000 | 4759007070 | 4380 | 4380 | 4395 | 4380 | 113 |
| 409 | 20240826 | 132900 | 4758512055 | 4380 | 4375 | 4380 | 4375 | 74 |
| 410 | 20240826 | 132800 | 4758188270 | 4375 | 4375 | 4375 | 4375 | 189 |
| 411 | 20240826 | 132700 | 4757361395 | 4375 | 4385 | 4385 | 4375 | 3002 |
| 412 | 20240826 | 132600 | 4744214005 | 4385 | 4385 | 4385 | 4385 | 0 |
| 413 | 20240826 | 132500 | 4744214005 | 4385 | 4385 | 4385 | 4385 | 0 |
| 414 | 20240826 | 132400 | 4744214005 | 4385 | 4385 | 4385 | 4385 | 1 |
| 415 | 20240826 | 132300 | 4744209620 | 4385 | 4390 | 4390 | 4385 | 1122 |
| 416 | 20240826 | 132200 | 4739286645 | 4390 | 4390 | 4390 | 4390 | 14 |
| 417 | 20240826 | 132100 | 4739225185 | 4390 | 4390 | 4390 | 4390 | 362 |
| 418 | 20240826 | 132000 | 4737636005 | 4390 | 4390 | 4390 | 4390 | 8 |
| 419 | 20240826 | 131900 | 4737600885 | 4395 | 4395 | 4395 | 4395 | 277 |
| 420 | 20240826 | 131800 | 4736383470 | 4390 | 4390 | 4390 | 4390 | 0 |
| 421 | 20240826 | 131700 | 4736383470 | 4390 | 4390 | 4390 | 4390 | 0 |
| 422 | 20240826 | 131600 | 4736383470 | 4390 | 4390 | 4390 | 4390 | 0 |
| 423 | 20240826 | 131500 | 4736383470 | 4390 | 4390 | 4390 | 4390 | 0 |
| 424 | 20240826 | 131400 | 4736383470 | 4390 | 4390 | 4390 | 4390 | 312 |
| 425 | 20240826 | 131300 | 4735013790 | 4385 | 4385 | 4385 | 4385 | 0 |
| 426 | 20240826 | 131200 | 4735013790 | 4385 | 4385 | 4385 | 4385 | 363 |
| 427 | 20240826 | 131100 | 4733422035 | 4380 | 4380 | 4380 | 4380 | 3 |
| 428 | 20240826 | 131000 | 4733408895 | 4380 | 4380 | 4380 | 4380 | 382 |
| 429 | 20240826 | 130900 | 4731735735 | 4385 | 4380 | 4385 | 4380 | 608 |
| 430 | 20240826 | 130800 | 4729072685 | 4380 | 4390 | 4390 | 4380 | 1191 |
| 431 | 20240826 | 130700 | 4723847035 | 4390 | 4390 | 4390 | 4390 | 7 |
| 432 | 20240826 | 130600 | 4723816305 | 4390 | 4395 | 4395 | 4390 | 89 |
| 433 | 20240826 | 130500 | 4723425585 | 4395 | 4395 | 4395 | 4395 | 2 |
| 434 | 20240826 | 130400 | 4723416795 | 4395 | 4395 | 4395 | 4395 | 157 |
| 435 | 20240826 | 130300 | 4722726780 | 4400 | 4400 | 4400 | 4400 | 4 |
| 436 | 20240826 | 130200 | 4722709180 | 4395 | 4405 | 4405 | 4395 | 82 |
| 437 | 20240826 | 130100 | 4722348390 | 4400 | 4400 | 4400 | 4400 | 49 |
| 438 | 20240826 | 130000 | 4722132790 | 4400 | 4400 | 4400 | 4400 | 27 |
| 439 | 20240826 | 125900 | 4722013990 | 4400 | 4400 | 4400 | 4400 | 629 |
| 440 | 20240826 | 125800 | 4719246390 | 4400 | 4400 | 4400 | 4400 | 15 |
| 441 | 20240826 | 125700 | 4719180390 | 4400 | 4395 | 4400 | 4390 | 552 |
| 442 | 20240826 | 125600 | 4716754670 | 4395 | 4395 | 4395 | 4395 | 427 |
| 443 | 20240826 | 125500 | 4714878005 | 4400 | 4405 | 4405 | 4400 | 498 |
| 444 | 20240826 | 125400 | 4712686305 | 4405 | 4405 | 4405 | 4405 | 0 |
| 445 | 20240826 | 125300 | 4712686305 | 4405 | 4405 | 4405 | 4405 | 0 |
| 446 | 20240826 | 125200 | 4712686305 | 4405 | 4405 | 4405 | 4405 | 1 |
| 447 | 20240826 | 125100 | 4712681900 | 4400 | 4395 | 4400 | 4395 | 1183 |
| 448 | 20240826 | 125000 | 4707479695 | 4405 | 4405 | 4405 | 4405 | 0 |
| 449 | 20240826 | 124900 | 4707479695 | 4405 | 4400 | 4405 | 4400 | 28 |
| 450 | 20240826 | 124800 | 4707356490 | 4405 | 4410 | 4410 | 4405 | 130 |
| 451 | 20240826 | 124700 | 4706783805 | 4405 | 4405 | 4405 | 4405 | 82 |
| 452 | 20240826 | 124600 | 4706422595 | 4405 | 4390 | 4405 | 4390 | 29 |
| 453 | 20240826 | 124500 | 4706295180 | 4390 | 4405 | 4405 | 4390 | 112 |
| 454 | 20240826 | 124400 | 4705803305 | 4405 | 4405 | 4405 | 4405 | 400 |
| 455 | 20240826 | 124300 | 4704041305 | 4405 | 4395 | 4405 | 4395 | 645 |
| 456 | 20240826 | 124200 | 4701201660 | 4395 | 4395 | 4395 | 4390 | 40 |
| 457 | 20240826 | 124100 | 4701026045 | 4390 | 4395 | 4395 | 4390 | 9 |
| 458 | 20240826 | 124000 | 4700986525 | 4390 | 4395 | 4395 | 4390 | 652 |
| 459 | 20240826 | 123900 | 4698124240 | 4395 | 4385 | 4395 | 4375 | 208 |
| 460 | 20240826 | 123800 | 4697213795 | 4375 | 4380 | 4380 | 4375 | 3 |
| 461 | 20240826 | 123700 | 4697200660 | 4385 | 4385 | 4385 | 4385 | 8 |
| 462 | 20240826 | 123600 | 4697165580 | 4390 | 4390 | 4390 | 4390 | 1 |
| 463 | 20240826 | 123500 | 4697161190 | 4390 | 4390 | 4390 | 4390 | 118 |
| 464 | 20240826 | 123400 | 4696643170 | 4385 | 4380 | 4385 | 4365 | 989 |
| 465 | 20240826 | 123300 | 4692324965 | 4370 | 4390 | 4390 | 4370 | 2903 |
| 466 | 20240826 | 123200 | 4679634685 | 4380 | 4380 | 4385 | 4380 | 544 |
| 467 | 20240826 | 123100 | 4677251960 | 4380 | 4375 | 4380 | 4375 | 263 |
| 468 | 20240826 | 123000 | 4676101320 | 4370 | 4380 | 4380 | 4370 | 3313 |
| 469 | 20240826 | 122900 | 4661616130 | 4380 | 4370 | 4380 | 4370 | 491 |
| 470 | 20240826 | 122800 | 4659468630 | 4370 | 4375 | 4375 | 4370 | 2648 |
| 471 | 20240826 | 122700 | 4647893870 | 4375 | 4380 | 4380 | 4370 | 2893 |
| 472 | 20240826 | 122600 | 4635238230 | 4375 | 4390 | 4390 | 4375 | 3656 |
| 473 | 20240826 | 122500 | 4619219200 | 4390 | 4390 | 4390 | 4385 | 1945 |
| 474 | 20240826 | 122400 | 4610689625 | 4390 | 4395 | 4395 | 4390 | 907 |
| 475 | 20240826 | 122300 | 4606707440 | 4395 | 4400 | 4400 | 4395 | 53 |
| 476 | 20240826 | 122200 | 4606474500 | 4400 | 4400 | 4400 | 4400 | 654 |
| 477 | 20240826 | 122100 | 4603596900 | 4395 | 4390 | 4395 | 4390 | 459 |
| 478 | 20240826 | 122000 | 4601581390 | 4420 | 4390 | 4420 | 4385 | 580 |
| 479 | 20240826 | 121900 | 4599035695 | 4390 | 4400 | 4400 | 4390 | 3108 |
| 480 | 20240826 | 121800 | 4585372590 | 4400 | 4400 | 4400 | 4400 | 785 |
| 481 | 20240826 | 121700 | 4581918590 | 4400 | 4405 | 4405 | 4400 | 2300 |
| 482 | 20240826 | 121600 | 4571797295 | 4405 | 4415 | 4415 | 4405 | 1462 |
| 483 | 20240826 | 121500 | 4565356250 | 4430 | 4420 | 4430 | 4420 | 15 |
| 484 | 20240826 | 121400 | 4565289815 | 4435 | 4415 | 4435 | 4415 | 4 |
| 485 | 20240826 | 121300 | 4565272095 | 4435 | 4435 | 4435 | 4435 | 1 |
| 486 | 20240826 | 121200 | 4565267660 | 4415 | 4415 | 4415 | 4415 | 299 |
| 487 | 20240826 | 121100 | 4563947575 | 4415 | 4440 | 4440 | 4415 | 187 |
| 488 | 20240826 | 121000 | 4563117320 | 4445 | 4425 | 4445 | 4410 | 605 |
| 489 | 20240826 | 120900 | 4560432765 | 4425 | 4425 | 4425 | 4425 | 5 |
| 490 | 20240826 | 120800 | 4560410640 | 4395 | 4400 | 4400 | 4395 | 743 |
| 491 | 20240826 | 120700 | 4557142840 | 4400 | 4400 | 4400 | 4400 | 0 |
| 492 | 20240826 | 120600 | 4557142840 | 4400 | 4410 | 4410 | 4400 | 2277 |
| 493 | 20240826 | 120500 | 4547112185 | 4415 | 4410 | 4415 | 4410 | 223 |
| 494 | 20240826 | 120400 | 4546127645 | 4415 | 4415 | 4430 | 4415 | 515 |
| 495 | 20240826 | 120300 | 4543853905 | 4415 | 4430 | 4430 | 4415 | 794 |
| 496 | 20240826 | 120200 | 4540343385 | 4425 | 4435 | 4435 | 4425 | 27 |
| 497 | 20240826 | 120100 | 4540223680 | 4435 | 4435 | 4435 | 4435 | 4 |
| 498 | 20240826 | 120000 | 4540205940 | 4420 | 4420 | 4420 | 4420 | 11 |
| 499 | 20240826 | 115900 | 4540157320 | 4420 | 4420 | 4420 | 4420 | 372 |
| 500 | 20240826 | 115800 | 4538513080 | 4440 | 4445 | 4445 | 4425 | 527 |
| 501 | 20240826 | 115700 | 4536179285 | 4425 | 4420 | 4425 | 4420 | 76 |
| 502 | 20240826 | 115600 | 4535843090 | 4420 | 4420 | 4425 | 4420 | 82 |
| 503 | 20240826 | 115500 | 4535480625 | 4425 | 4425 | 4425 | 4405 | 25 |
| 504 | 20240826 | 115400 | 4535370300 | 4420 | 4395 | 4420 | 4395 | 192 |
| 505 | 20240826 | 115300 | 4534524360 | 4395 | 4400 | 4400 | 4395 | 358 |
| 506 | 20240826 | 115200 | 4532950665 | 4400 | 4415 | 4415 | 4400 | 137 |
| 507 | 20240826 | 115100 | 4532347735 | 4395 | 4425 | 4425 | 4395 | 2362 |
| 508 | 20240826 | 115000 | 4521952310 | 4425 | 4415 | 4425 | 4410 | 1584 |
| 509 | 20240826 | 114900 | 4514963370 | 4415 | 4415 | 4415 | 4415 | 389 |
| 510 | 20240826 | 114800 | 4513245935 | 4430 | 4435 | 4435 | 4415 | 468 |
| 511 | 20240826 | 114700 | 4511177375 | 4435 | 4435 | 4435 | 4415 | 3977 |
| 512 | 20240826 | 114600 | 4493593040 | 4445 | 4460 | 4465 | 4435 | 4708 |
| 513 | 20240826 | 114500 | 4472638045 | 4465 | 4465 | 4475 | 4465 | 2492 |
| 514 | 20240826 | 114400 | 4461503975 | 4465 | 4465 | 4475 | 4465 | 341 |
| 515 | 20240826 | 114300 | 4459978560 | 4465 | 4475 | 4485 | 4465 | 1965 |
| 516 | 20240826 | 114200 | 4451181930 | 4475 | 4480 | 4480 | 4455 | 1095 |
| 517 | 20240826 | 114100 | 4446298200 | 4480 | 4495 | 4495 | 4460 | 2227 |
| 518 | 20240826 | 114000 | 4436338360 | 4475 | 4480 | 4500 | 4475 | 1242 |
| 519 | 20240826 | 113900 | 4430774990 | 4490 | 4495 | 4495 | 4465 | 4895 |
| 520 | 20240826 | 113800 | 4408787405 | 4500 | 4515 | 4515 | 4500 | 6789 |
| 521 | 20240826 | 113700 | 4378205685 | 4515 | 4505 | 4520 | 4500 | 5718 |
| 522 | 20240826 | 113600 | 4352438985 | 4505 | 4505 | 4510 | 4495 | 5917 |
| 523 | 20240826 | 113500 | 4325812020 | 4500 | 4505 | 4505 | 4470 | 4750 |
| 524 | 20240826 | 113400 | 4304439145 | 4510 | 4475 | 4510 | 4445 | 24648 |
| 525 | 20240826 | 113300 | 4193699965 | 4480 | 4455 | 4485 | 4450 | 12087 |
| 526 | 20240826 | 113200 | 4139695780 | 4450 | 4430 | 4450 | 4405 | 6397 |
| 527 | 20240826 | 113100 | 4111297860 | 4425 | 4420 | 4425 | 4405 | 1623 |
| 528 | 20240826 | 113000 | 4104116600 | 4400 | 4400 | 4400 | 4400 | 42 |
| 529 | 20240826 | 112900 | 4103931800 | 4425 | 4425 | 4425 | 4425 | 327 |
| 530 | 20240826 | 112800 | 4102484825 | 4400 | 4425 | 4425 | 4400 | 308 |
| 531 | 20240826 | 112700 | 4101127595 | 4425 | 4425 | 4425 | 4400 | 28 |
| 532 | 20240826 | 112600 | 4101003945 | 4425 | 4400 | 4425 | 4400 | 44 |
| 533 | 20240826 | 112500 | 4100810220 | 4405 | 4405 | 4405 | 4400 | 45 |
| 534 | 20240826 | 112400 | 4100612005 | 4400 | 4405 | 4405 | 4400 | 6 |
| 535 | 20240826 | 112300 | 4100585590 | 4400 | 4400 | 4400 | 4400 | 99 |
| 536 | 20240826 | 112200 | 4100149990 | 4405 | 4405 | 4405 | 4405 | 0 |
| 537 | 20240826 | 112100 | 4100149990 | 4405 | 4405 | 4405 | 4405 | 462 |
| 538 | 20240826 | 112000 | 4098114880 | 4420 | 4415 | 4420 | 4415 | 697 |
| 539 | 20240826 | 111900 | 4095034640 | 4420 | 4405 | 4420 | 4405 | 228 |
| 540 | 20240826 | 111800 | 4094029880 | 4405 | 4405 | 4405 | 4405 | 0 |
| 541 | 20240826 | 111700 | 4094029880 | 4405 | 4415 | 4415 | 4405 | 100 |
| 542 | 20240826 | 111600 | 4093589370 | 4415 | 4415 | 4415 | 4415 | 107 |
| 543 | 20240826 | 111500 | 4093116965 | 4415 | 4415 | 4415 | 4415 | 220 |
| 544 | 20240826 | 111400 | 4092145665 | 4400 | 4415 | 4415 | 4400 | 163 |
| 545 | 20240826 | 111300 | 4091426860 | 4400 | 4395 | 4400 | 4390 | 1353 |
| 546 | 20240826 | 111200 | 4085483015 | 4395 | 4395 | 4395 | 4395 | 15 |
| 547 | 20240826 | 111100 | 4085417090 | 4395 | 4395 | 4395 | 4395 | 1 |
| 548 | 20240826 | 111000 | 4085412695 | 4400 | 4400 | 4400 | 4400 | 28 |
| 549 | 20240826 | 110900 | 4085289495 | 4400 | 4400 | 4400 | 4400 | 1 |
| 550 | 20240826 | 110800 | 4085285095 | 4395 | 4390 | 4395 | 4390 | 515 |
| 551 | 20240826 | 110700 | 4083021785 | 4390 | 4395 | 4395 | 4390 | 12 |
| 552 | 20240826 | 110600 | 4082969055 | 4395 | 4400 | 4400 | 4395 | 453 |
| 553 | 20240826 | 110500 | 4080976475 | 4400 | 4400 | 4400 | 4400 | 0 |
| 554 | 20240826 | 110400 | 4080976475 | 4400 | 4400 | 4400 | 4400 | 2 |
| 555 | 20240826 | 110300 | 4080967675 | 4415 | 4415 | 4415 | 4415 | 9 |
| 556 | 20240826 | 110200 | 4080927940 | 4420 | 4405 | 4420 | 4405 | 37 |
| 557 | 20240826 | 110100 | 4080764805 | 4405 | 4410 | 4435 | 4400 | 307 |
| 558 | 20240826 | 110000 | 4079412235 | 4410 | 4410 | 4410 | 4400 | 6 |
| 559 | 20240826 | 105900 | 4079385795 | 4400 | 4400 | 4400 | 4400 | 223 |
| 560 | 20240826 | 105800 | 4078404595 | 4400 | 4400 | 4400 | 4400 | 260 |
| 561 | 20240826 | 105700 | 4077260595 | 4400 | 4410 | 4410 | 4400 | 913 |
| 562 | 20240826 | 105600 | 4073243365 | 4420 | 4420 | 4420 | 4420 | 0 |
| 563 | 20240826 | 105500 | 4073243365 | 4420 | 4400 | 4420 | 4400 | 2202 |
| 564 | 20240826 | 105400 | 4063543640 | 4400 | 4400 | 4405 | 4390 | 707 |
| 565 | 20240826 | 105300 | 4060434820 | 4390 | 4400 | 4400 | 4390 | 136 |
| 566 | 20240826 | 105200 | 4059837765 | 4390 | 4390 | 4400 | 4390 | 1329 |
| 567 | 20240826 | 105100 | 4054003440 | 4390 | 4390 | 4390 | 4390 | 0 |
| 568 | 20240826 | 105000 | 4054003440 | 4390 | 4400 | 4400 | 4390 | 1999 |
| 569 | 20240826 | 104900 | 4045224635 | 4415 | 4415 | 4415 | 4415 | 1 |
| 570 | 20240826 | 104800 | 4045220220 | 4400 | 4420 | 4420 | 4400 | 2100 |
| 571 | 20240826 | 104700 | 4035977245 | 4420 | 4420 | 4425 | 4405 | 6432 |
| 572 | 20240826 | 104600 | 4007623190 | 4420 | 4420 | 4420 | 4420 | 30 |
| 573 | 20240826 | 104500 | 4007490590 | 4420 | 4425 | 4425 | 4420 | 388 |
| 574 | 20240826 | 104400 | 4005775565 | 4420 | 4420 | 4420 | 4420 | 111 |
| 575 | 20240826 | 104300 | 4005284945 | 4420 | 4430 | 4430 | 4420 | 9 |
| 576 | 20240826 | 104200 | 4005245135 | 4435 | 4435 | 4435 | 4435 | 201 |
| 577 | 20240826 | 104100 | 4004353700 | 4440 | 4420 | 4440 | 4420 | 930 |
| 578 | 20240826 | 104000 | 4000227205 | 4420 | 4415 | 4420 | 4410 | 402 |
| 579 | 20240826 | 103900 | 3998453990 | 4420 | 4415 | 4420 | 4405 | 2663 |
| 580 | 20240826 | 103800 | 3986693945 | 4415 | 4420 | 4420 | 4415 | 1052 |
| 581 | 20240826 | 103700 | 3982046355 | 4425 | 4425 | 4425 | 4420 | 1435 |
| 582 | 20240826 | 103600 | 3975699980 | 4425 | 4425 | 4425 | 4425 | 167 |
| 583 | 20240826 | 103500 | 3974961005 | 4425 | 4425 | 4430 | 4425 | 108 |
| 584 | 20240826 | 103400 | 3974483095 | 4425 | 4435 | 4435 | 4420 | 597 |
| 585 | 20240826 | 103300 | 3971840250 | 4435 | 4435 | 4435 | 4435 | 15 |
| 586 | 20240826 | 103200 | 3971773725 | 4430 | 4430 | 4430 | 4430 | 432 |
| 587 | 20240826 | 103100 | 3969859965 | 4430 | 4430 | 4430 | 4430 | 171 |
| 588 | 20240826 | 103000 | 3969102435 | 4430 | 4430 | 4430 | 4430 | 11 |
| 589 | 20240826 | 102900 | 3969053705 | 4435 | 4440 | 4445 | 4435 | 1339 |
| 590 | 20240826 | 102800 | 3963112210 | 4435 | 4440 | 4450 | 4435 | 578 |
| 591 | 20240826 | 102700 | 3960545255 | 4435 | 4420 | 4435 | 4420 | 1221 |
| 592 | 20240826 | 102600 | 3955138185 | 4405 | 4415 | 4420 | 4405 | 264 |
| 593 | 20240826 | 102500 | 3953973490 | 4400 | 4395 | 4410 | 4395 | 563 |
| 594 | 20240826 | 102400 | 3951494205 | 4395 | 4395 | 4395 | 4385 | 151 |
| 595 | 20240826 | 102300 | 3950831470 | 4405 | 4405 | 4405 | 4405 | 8 |
| 596 | 20240826 | 102200 | 3950796230 | 4390 | 4395 | 4410 | 4390 | 11 |
| 597 | 20240826 | 102100 | 3950747895 | 4395 | 4385 | 4395 | 4375 | 1005 |
| 598 | 20240826 | 102000 | 3946346105 | 4395 | 4395 | 4395 | 4395 | 7 |
| 599 | 20240826 | 101900 | 3946315340 | 4390 | 4380 | 4390 | 4380 | 567 |
| 600 | 20240826 | 101800 | 3943831870 | 4380 | 4380 | 4380 | 4380 | 64 |
| 601 | 20240826 | 101700 | 3943551550 | 4400 | 4400 | 4400 | 4400 | 1056 |
| 602 | 20240826 | 101600 | 3938905150 | 4400 | 4400 | 4415 | 4380 | 1467 |
| 603 | 20240826 | 101500 | 3932459320 | 4400 | 4365 | 4400 | 4365 | 2453 |
| 604 | 20240826 | 101400 | 3921723790 | 4365 | 4375 | 4380 | 4365 | 2378 |
| 605 | 20240826 | 101300 | 3911326125 | 4380 | 4380 | 4380 | 4375 | 919 |
| 606 | 20240826 | 101200 | 3907304365 | 4380 | 4390 | 4395 | 4380 | 2265 |
| 607 | 20240826 | 101100 | 3897365125 | 4395 | 4390 | 4395 | 4380 | 2095 |
| 608 | 20240826 | 101000 | 3888173740 | 4390 | 4405 | 4405 | 4385 | 2696 |
| 609 | 20240826 | 100900 | 3876325605 | 4405 | 4410 | 4410 | 4405 | 1851 |
| 610 | 20240826 | 100800 | 3868165265 | 4410 | 4450 | 4450 | 4410 | 4554 |
| 611 | 20240826 | 100700 | 3848005840 | 4460 | 4450 | 4470 | 4440 | 3204 |
| 612 | 20240826 | 100600 | 3833710915 | 4450 | 4435 | 4450 | 4425 | 2412 |
| 613 | 20240826 | 100500 | 3823006725 | 4435 | 4420 | 4435 | 4420 | 342 |
| 614 | 20240826 | 100400 | 3821492480 | 4430 | 4415 | 4430 | 4415 | 228 |
| 615 | 20240826 | 100300 | 3820485550 | 4420 | 4420 | 4435 | 4415 | 1330 |
| 616 | 20240826 | 100200 | 3814605505 | 4430 | 4435 | 4435 | 4410 | 195 |
| 617 | 20240826 | 100100 | 3813741325 | 4435 | 4415 | 4440 | 4415 | 508 |
| 618 | 20240826 | 100000 | 3811490200 | 4415 | 4385 | 4415 | 4385 | 1403 |
| 619 | 20240826 | 095900 | 3805309180 | 4395 | 4420 | 4435 | 4380 | 901 |
| 620 | 20240826 | 095800 | 3801344550 | 4405 | 4420 | 4420 | 4405 | 3896 |
| 621 | 20240826 | 095700 | 3784162185 | 4420 | 4425 | 4425 | 4420 | 193 |
| 622 | 20240826 | 095600 | 3783308560 | 4440 | 4430 | 4440 | 4420 | 1634 |
| 623 | 20240826 | 095500 | 3776063695 | 4450 | 4440 | 4450 | 4425 | 727 |
| 624 | 20240826 | 095400 | 3772829910 | 4445 | 4440 | 4455 | 4435 | 8020 |
| 625 | 20240826 | 095300 | 3737211825 | 4440 | 4425 | 4460 | 4425 | 4249 |
| 626 | 20240826 | 095200 | 3718366470 | 4425 | 4455 | 4455 | 4415 | 1653 |
| 627 | 20240826 | 095100 | 3711017680 | 4455 | 4455 | 4460 | 4430 | 5291 |
| 628 | 20240826 | 095000 | 3687468765 | 4455 | 4390 | 4455 | 4390 | 8691 |
| 629 | 20240826 | 094900 | 3648992375 | 4390 | 4390 | 4390 | 4380 | 2820 |
| 630 | 20240826 | 094800 | 3636620200 | 4390 | 4400 | 4400 | 4390 | 1572 |
| 631 | 20240826 | 094700 | 3629706765 | 4400 | 4420 | 4430 | 4400 | 27195 |
| 632 | 20240826 | 094600 | 3509947775 | 4420 | 4425 | 4435 | 4420 | 5777 |
| 633 | 20240826 | 094500 | 3484382110 | 4430 | 4430 | 4435 | 4430 | 2865 |
| 634 | 20240826 | 094400 | 3471685530 | 4430 | 4435 | 4455 | 4430 | 430 |
| 635 | 20240826 | 094300 | 3469779305 | 4435 | 4455 | 4455 | 4430 | 589 |
| 636 | 20240826 | 094200 | 3467166840 | 4435 | 4460 | 4460 | 4435 | 515 |
| 637 | 20240826 | 094100 | 3464879885 | 4460 | 4445 | 4460 | 4430 | 1343 |
| 638 | 20240826 | 094000 | 3458909155 | 4430 | 4420 | 4445 | 4420 | 1898 |
| 639 | 20240826 | 093900 | 3450509585 | 4420 | 4430 | 4445 | 4420 | 3354 |
| 640 | 20240826 | 093800 | 3435656065 | 4430 | 4430 | 4440 | 4430 | 1660 |
| 641 | 20240826 | 093700 | 3428300715 | 4430 | 4445 | 4445 | 4430 | 1091 |
| 642 | 20240826 | 093600 | 3423466650 | 4445 | 4450 | 4450 | 4435 | 432 |
| 643 | 20240826 | 093500 | 3421546395 | 4435 | 4450 | 4460 | 4435 | 3525 |
| 644 | 20240826 | 093400 | 3405861905 | 4460 | 4450 | 4480 | 4445 | 6596 |
| 645 | 20240826 | 093300 | 3376376635 | 4445 | 4435 | 4445 | 4425 | 9670 |
| 646 | 20240826 | 093200 | 3333496890 | 4435 | 4450 | 4450 | 4430 | 18194 |
| 647 | 20240826 | 093100 | 3252549040 | 4450 | 4475 | 4480 | 4450 | 15529 |
| 648 | 20240826 | 093000 | 3183174925 | 4470 | 4420 | 4470 | 4420 | 21035 |
| 649 | 20240826 | 092900 | 3089568105 | 4420 | 4405 | 4420 | 4405 | 478 |
| 650 | 20240826 | 092800 | 3087457845 | 4410 | 4400 | 4410 | 4400 | 1088 |
| 651 | 20240826 | 092700 | 3082666935 | 4400 | 4405 | 4410 | 4400 | 2247 |
| 652 | 20240826 | 092600 | 3072770580 | 4405 | 4385 | 4405 | 4385 | 3078 |
| 653 | 20240826 | 092500 | 3059245925 | 4385 | 4360 | 4385 | 4360 | 1435 |
| 654 | 20240826 | 092400 | 3052979400 | 4365 | 4365 | 4370 | 4360 | 2085 |
| 655 | 20240826 | 092300 | 3043879335 | 4365 | 4370 | 4370 | 4365 | 2622 |
| 656 | 20240826 | 092200 | 3032428000 | 4370 | 4385 | 4385 | 4370 | 5004 |
| 657 | 20240826 | 092100 | 3010534585 | 4385 | 4385 | 4385 | 4380 | 607 |
| 658 | 20240826 | 092000 | 3007873905 | 4385 | 4390 | 4400 | 4380 | 1879 |
| 659 | 20240826 | 091900 | 2999633785 | 4385 | 4400 | 4400 | 4385 | 1694 |
| 660 | 20240826 | 091800 | 2992194330 | 4400 | 4415 | 4420 | 4400 | 927 |
| 661 | 20240826 | 091700 | 2988108960 | 4405 | 4430 | 4430 | 4405 | 1111 |
| 662 | 20240826 | 091600 | 2983194905 | 4430 | 4380 | 4430 | 4380 | 7022 |
| 663 | 20240826 | 091500 | 2952294095 | 4385 | 4400 | 4400 | 4380 | 1227 |
| 664 | 20240826 | 091400 | 2946915225 | 4390 | 4370 | 4405 | 4370 | 458 |
| 665 | 20240826 | 091300 | 2944905425 | 4370 | 4370 | 4405 | 4360 | 8477 |
| 666 | 20240826 | 091200 | 2907856265 | 4375 | 4400 | 4405 | 4375 | 8133 |
| 667 | 20240826 | 091100 | 2872223385 | 4400 | 4390 | 4405 | 4380 | 8145 |
| 668 | 20240826 | 091000 | 2836490090 | 4385 | 4400 | 4400 | 4380 | 10771 |
| 669 | 20240826 | 090900 | 2789240000 | 4400 | 4430 | 4430 | 4390 | 13056 |
| 670 | 20240826 | 090800 | 2731753380 | 4425 | 4455 | 4455 | 4425 | 5712 |
| 671 | 20240826 | 090700 | 2706411720 | 4450 | 4410 | 4450 | 4410 | 8483 |
| 672 | 20240826 | 090600 | 2668839125 | 4410 | 4430 | 4450 | 4410 | 20821 |
| 673 | 20240826 | 090500 | 2576736275 | 4430 | 4455 | 4460 | 4420 | 26740 |
| 674 | 20240826 | 090400 | 2458078430 | 4460 | 4460 | 4460 | 4435 | 40992 |
| 675 | 20240826 | 090300 | 2275730420 | 4460 | 4495 | 4500 | 4455 | 24666 |
| 676 | 20240826 | 090200 | 2165539720 | 4480 | 4500 | 4505 | 4440 | 69412 |
| 677 | 20240826 | 090100 | 1855427655 | 4500 | 4615 | 4630 | 4480 | 115711 |
| 678 | 20240826 | 090000 | 1328910360 | 4615 | 4350 | 4690 | 4350 | 291912 |