29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240826 | 184000 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 23972 |
| 3 | 20240826 | 183900 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 4 | 20240826 | 183800 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 5 | 20240826 | 183700 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 6 | 20240826 | 183600 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 7 | 20240826 | 183500 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 8 | 20240826 | 183400 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 9 | 20240826 | 183300 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 10 | 20240826 | 183200 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 11 | 20240826 | 183100 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 12 | 20240826 | 183000 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 13 | 20240826 | 182900 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 14 | 20240826 | 182800 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 15 | 20240826 | 182700 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 16 | 20240826 | 182600 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 17 | 20240826 | 182500 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 18 | 20240826 | 182400 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 19 | 20240826 | 182300 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 20 | 20240826 | 182200 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 21 | 20240826 | 182100 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 22 | 20240826 | 182000 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 23 | 20240826 | 181900 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 24 | 20240826 | 181800 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 25 | 20240826 | 181700 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 26 | 20240826 | 181600 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 27 | 20240826 | 181500 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 28 | 20240826 | 181400 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 29 | 20240826 | 181300 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 30 | 20240826 | 181200 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 31 | 20240826 | 181100 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 32 | 20240826 | 181000 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 23972 |
| 33 | 20240826 | 180900 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 34 | 20240826 | 180800 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 35 | 20240826 | 180700 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 36 | 20240826 | 180600 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 37 | 20240826 | 180500 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 38 | 20240826 | 180400 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 39 | 20240826 | 180300 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 40 | 20240826 | 180200 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 41 | 20240826 | 180100 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 42 | 20240826 | 180000 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 43 | 20240826 | 175900 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 44 | 20240826 | 175800 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 45 | 20240826 | 175700 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 46 | 20240826 | 175600 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 47 | 20240826 | 175500 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 48 | 20240826 | 175400 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 49 | 20240826 | 175300 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 50 | 20240826 | 175200 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 51 | 20240826 | 175100 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 52 | 20240826 | 175000 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 53 | 20240826 | 174900 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 54 | 20240826 | 174800 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 55 | 20240826 | 174700 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 56 | 20240826 | 174600 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 57 | 20240826 | 174500 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 58 | 20240826 | 174400 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 59 | 20240826 | 174300 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 60 | 20240826 | 174200 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 61 | 20240826 | 174100 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 62 | 20240826 | 174000 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 23972 |
| 63 | 20240826 | 173900 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 64 | 20240826 | 173800 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 65 | 20240826 | 173700 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 66 | 20240826 | 173600 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 67 | 20240826 | 173500 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 68 | 20240826 | 173400 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 69 | 20240826 | 173300 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 70 | 20240826 | 173200 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 71 | 20240826 | 173100 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 72 | 20240826 | 173000 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 73 | 20240826 | 172900 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 74 | 20240826 | 172800 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 75 | 20240826 | 172700 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 76 | 20240826 | 172600 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 77 | 20240826 | 172500 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 78 | 20240826 | 172400 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 79 | 20240826 | 172300 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 80 | 20240826 | 172200 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 81 | 20240826 | 172100 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 82 | 20240826 | 172000 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 83 | 20240826 | 171900 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 84 | 20240826 | 171800 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 85 | 20240826 | 171700 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 86 | 20240826 | 171600 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 87 | 20240826 | 171500 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 88 | 20240826 | 171400 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 89 | 20240826 | 171300 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 90 | 20240826 | 171200 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 91 | 20240826 | 171100 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 92 | 20240826 | 171000 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 23972 |
| 93 | 20240826 | 170900 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 94 | 20240826 | 170800 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 95 | 20240826 | 170700 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 96 | 20240826 | 170600 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 97 | 20240826 | 170500 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 98 | 20240826 | 170400 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 99 | 20240826 | 170300 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 100 | 20240826 | 170200 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 101 | 20240826 | 170100 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 102 | 20240826 | 170000 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 103 | 20240826 | 165900 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 104 | 20240826 | 165800 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 105 | 20240826 | 165700 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 106 | 20240826 | 165600 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 107 | 20240826 | 165500 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 108 | 20240826 | 165400 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 109 | 20240826 | 165300 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 110 | 20240826 | 165200 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 111 | 20240826 | 165100 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 112 | 20240826 | 165000 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 113 | 20240826 | 164900 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 114 | 20240826 | 164800 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 115 | 20240826 | 164700 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 116 | 20240826 | 164600 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 117 | 20240826 | 164500 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 118 | 20240826 | 164400 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 119 | 20240826 | 164300 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 120 | 20240826 | 164200 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 121 | 20240826 | 164100 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 122 | 20240826 | 164000 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 23972 |
| 123 | 20240826 | 163900 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 124 | 20240826 | 163800 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 125 | 20240826 | 163700 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 126 | 20240826 | 163600 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 127 | 20240826 | 163500 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 128 | 20240826 | 163400 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 129 | 20240826 | 163300 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 130 | 20240826 | 163200 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 131 | 20240826 | 163100 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 132 | 20240826 | 163000 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 133 | 20240826 | 162900 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 134 | 20240826 | 162800 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 135 | 20240826 | 162700 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 136 | 20240826 | 162600 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 137 | 20240826 | 162500 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 138 | 20240826 | 162400 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 139 | 20240826 | 162300 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 140 | 20240826 | 162200 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 141 | 20240826 | 162100 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 142 | 20240826 | 162000 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 143 | 20240826 | 161900 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 144 | 20240826 | 161800 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 145 | 20240826 | 161700 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 146 | 20240826 | 161600 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 147 | 20240826 | 161500 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 148 | 20240826 | 161400 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 149 | 20240826 | 161300 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 150 | 20240826 | 161200 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 151 | 20240826 | 161100 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 152 | 20240826 | 161000 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 23972 |
| 153 | 20240826 | 160900 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 154 | 20240826 | 160800 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 155 | 20240826 | 160700 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 156 | 20240826 | 160600 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 157 | 20240826 | 160500 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 158 | 20240826 | 160400 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 159 | 20240826 | 160300 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 160 | 20240826 | 160200 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 161 | 20240826 | 160100 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 162 | 20240826 | 160000 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 163 | 20240826 | 155900 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 164 | 20240826 | 155800 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 165 | 20240826 | 155700 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 166 | 20240826 | 155600 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 167 | 20240826 | 155500 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 168 | 20240826 | 155400 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 169 | 20240826 | 155300 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 170 | 20240826 | 155200 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 171 | 20240826 | 155100 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 172 | 20240826 | 155000 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 173 | 20240826 | 154900 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 174 | 20240826 | 154800 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 175 | 20240826 | 154700 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 176 | 20240826 | 154600 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 177 | 20240826 | 154500 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 178 | 20240826 | 154400 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 179 | 20240826 | 154300 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 180 | 20240826 | 154200 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 181 | 20240826 | 154100 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 182 | 20240826 | 154000 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 23972 |
| 183 | 20240826 | 153900 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 184 | 20240826 | 153800 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 185 | 20240826 | 153700 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 186 | 20240826 | 153600 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 187 | 20240826 | 153500 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 188 | 20240826 | 153400 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 189 | 20240826 | 153300 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 190 | 20240826 | 153200 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 191 | 20240826 | 153100 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 192 | 20240826 | 153000 | 3791527875 | 3490 | 3490 | 3490 | 3490 | 23972 |
| 193 | 20240826 | 152900 | 3707865595 | 3480 | 3480 | 3480 | 3480 | 0 |
| 194 | 20240826 | 152800 | 3707865595 | 3480 | 3480 | 3480 | 3480 | 0 |
| 195 | 20240826 | 152700 | 3707865595 | 3480 | 3480 | 3480 | 3480 | 0 |
| 196 | 20240826 | 152600 | 3707865595 | 3480 | 3480 | 3480 | 3480 | 0 |
| 197 | 20240826 | 152500 | 3707865595 | 3480 | 3480 | 3480 | 3480 | 0 |
| 198 | 20240826 | 152400 | 3707865595 | 3480 | 3480 | 3480 | 3480 | 0 |
| 199 | 20240826 | 152300 | 3707865595 | 3480 | 3480 | 3480 | 3480 | 0 |
| 200 | 20240826 | 152200 | 3707865595 | 3480 | 3480 | 3480 | 3480 | 0 |
| 201 | 20240826 | 152100 | 3707865595 | 3480 | 3480 | 3480 | 3480 | 0 |
| 202 | 20240826 | 152000 | 3707865595 | 3480 | 3480 | 3480 | 3480 | 0 |
| 203 | 20240826 | 151900 | 3707865595 | 3480 | 3485 | 3485 | 3480 | 12343 |
| 204 | 20240826 | 151800 | 3664900115 | 3485 | 3485 | 3485 | 3480 | 4752 |
| 205 | 20240826 | 151700 | 3648349395 | 3490 | 3490 | 3490 | 3485 | 1939 |
| 206 | 20240826 | 151600 | 3641583710 | 3490 | 3490 | 3490 | 3485 | 916 |
| 207 | 20240826 | 151500 | 3638391430 | 3490 | 3490 | 3490 | 3485 | 206 |
| 208 | 20240826 | 151400 | 3637672990 | 3490 | 3490 | 3490 | 3490 | 204 |
| 209 | 20240826 | 151300 | 3636961030 | 3490 | 3490 | 3490 | 3485 | 731 |
| 210 | 20240826 | 151200 | 3634412705 | 3485 | 3485 | 3490 | 3485 | 1588 |
| 211 | 20240826 | 151100 | 3628878005 | 3490 | 3485 | 3490 | 3485 | 208 |
| 212 | 20240826 | 151000 | 3628153085 | 3490 | 3485 | 3490 | 3485 | 181 |
| 213 | 20240826 | 150900 | 3627522295 | 3485 | 3495 | 3495 | 3485 | 816 |
| 214 | 20240826 | 150800 | 3624678200 | 3490 | 3485 | 3490 | 3485 | 1384 |
| 215 | 20240826 | 150700 | 3619848095 | 3490 | 3490 | 3490 | 3490 | 6 |
| 216 | 20240826 | 150600 | 3619827155 | 3495 | 3490 | 3495 | 3485 | 3763 |
| 217 | 20240826 | 150500 | 3606695260 | 3495 | 3490 | 3495 | 3490 | 4925 |
| 218 | 20240826 | 150400 | 3589507000 | 3490 | 3485 | 3490 | 3485 | 4 |
| 219 | 20240826 | 150300 | 3589493050 | 3490 | 3490 | 3490 | 3490 | 5590 |
| 220 | 20240826 | 150200 | 3569983950 | 3490 | 3490 | 3490 | 3490 | 5874 |
| 221 | 20240826 | 150100 | 3549483690 | 3490 | 3485 | 3490 | 3485 | 5380 |
| 222 | 20240826 | 150000 | 3530734385 | 3485 | 3475 | 3485 | 3475 | 471 |
| 223 | 20240826 | 145900 | 3529096265 | 3480 | 3475 | 3480 | 3475 | 192 |
| 224 | 20240826 | 145800 | 3528429045 | 3480 | 3480 | 3480 | 3475 | 1218 |
| 225 | 20240826 | 145700 | 3524191440 | 3485 | 3480 | 3485 | 3480 | 1659 |
| 226 | 20240826 | 145600 | 3518413620 | 3485 | 3480 | 3485 | 3480 | 426 |
| 227 | 20240826 | 145500 | 3516931120 | 3485 | 3475 | 3485 | 3475 | 298 |
| 228 | 20240826 | 145400 | 3515894510 | 3485 | 3480 | 3485 | 3475 | 11524 |
| 229 | 20240826 | 145300 | 3475824100 | 3485 | 3480 | 3485 | 3475 | 217 |
| 230 | 20240826 | 145200 | 3475069075 | 3490 | 3480 | 3490 | 3475 | 11319 |
| 231 | 20240826 | 145100 | 3435598185 | 3480 | 3475 | 3485 | 3475 | 2747 |
| 232 | 20240826 | 145000 | 3426041360 | 3480 | 3475 | 3480 | 3475 | 286 |
| 233 | 20240826 | 144900 | 3425047470 | 3480 | 3475 | 3480 | 3475 | 446 |
| 234 | 20240826 | 144800 | 3423497600 | 3475 | 3475 | 3480 | 3475 | 242 |
| 235 | 20240826 | 144700 | 3422656635 | 3480 | 3475 | 3480 | 3475 | 796 |
| 236 | 20240826 | 144600 | 3419890520 | 3480 | 3475 | 3480 | 3475 | 8665 |
| 237 | 20240826 | 144500 | 3389770530 | 3480 | 3475 | 3480 | 3475 | 3253 |
| 238 | 20240826 | 144400 | 3378466330 | 3480 | 3480 | 3480 | 3470 | 4549 |
| 239 | 20240826 | 144300 | 3362658560 | 3475 | 3470 | 3480 | 3470 | 491 |
| 240 | 20240826 | 144200 | 3360953975 | 3480 | 3480 | 3480 | 3470 | 2900 |
| 241 | 20240826 | 144100 | 3350877640 | 3475 | 3475 | 3480 | 3475 | 3626 |
| 242 | 20240826 | 144000 | 3338277275 | 3480 | 3475 | 3480 | 3475 | 1612 |
| 243 | 20240826 | 143900 | 3332675555 | 3480 | 3470 | 3480 | 3470 | 4586 |
| 244 | 20240826 | 143800 | 3316739775 | 3475 | 3470 | 3475 | 3470 | 4867 |
| 245 | 20240826 | 143700 | 3299849750 | 3470 | 3475 | 3475 | 3470 | 1722 |
| 246 | 20240826 | 143600 | 3293868220 | 3475 | 3475 | 3475 | 3470 | 729 |
| 247 | 20240826 | 143500 | 3291336150 | 3475 | 3475 | 3475 | 3470 | 1507 |
| 248 | 20240826 | 143400 | 3286100450 | 3475 | 3475 | 3475 | 3470 | 3789 |
| 249 | 20240826 | 143300 | 3272935510 | 3475 | 3475 | 3475 | 3470 | 2902 |
| 250 | 20240826 | 143200 | 3262852335 | 3475 | 3475 | 3480 | 3470 | 3005 |
| 251 | 20240826 | 143100 | 3252413655 | 3480 | 3480 | 3480 | 3470 | 2437 |
| 252 | 20240826 | 143000 | 3243946260 | 3475 | 3470 | 3475 | 3470 | 3519 |
| 253 | 20240826 | 142900 | 3231721460 | 3475 | 3470 | 3475 | 3470 | 2780 |
| 254 | 20240826 | 142800 | 3222074830 | 3470 | 3470 | 3475 | 3470 | 7681 |
| 255 | 20240826 | 142700 | 3195392045 | 3470 | 3475 | 3480 | 3470 | 6577 |
| 256 | 20240826 | 142600 | 3172544325 | 3475 | 3475 | 3475 | 3470 | 293 |
| 257 | 20240826 | 142500 | 3171527195 | 3475 | 3475 | 3475 | 3470 | 2068 |
| 258 | 20240826 | 142400 | 3164342150 | 3475 | 3475 | 3480 | 3470 | 3599 |
| 259 | 20240826 | 142300 | 3151836680 | 3480 | 3485 | 3485 | 3475 | 7684 |
| 260 | 20240826 | 142200 | 3125112005 | 3480 | 3485 | 3485 | 3480 | 6709 |
| 261 | 20240826 | 142100 | 3101764655 | 3480 | 3480 | 3485 | 3480 | 244 |
| 262 | 20240826 | 142000 | 3100915520 | 3485 | 3485 | 3485 | 3480 | 239 |
| 263 | 20240826 | 141900 | 3100083690 | 3485 | 3485 | 3485 | 3480 | 569 |
| 264 | 20240826 | 141800 | 3098101950 | 3485 | 3480 | 3485 | 3480 | 479 |
| 265 | 20240826 | 141700 | 3096434020 | 3485 | 3485 | 3485 | 3480 | 264 |
| 266 | 20240826 | 141600 | 3095515085 | 3485 | 3490 | 3490 | 3480 | 1326 |
| 267 | 20240826 | 141500 | 3090895285 | 3480 | 3480 | 3490 | 3480 | 4341 |
| 268 | 20240826 | 141400 | 3075767615 | 3485 | 3480 | 3485 | 3480 | 238 |
| 269 | 20240826 | 141300 | 3074939340 | 3485 | 3480 | 3485 | 3480 | 277 |
| 270 | 20240826 | 141200 | 3073975370 | 3480 | 3475 | 3480 | 3475 | 3009 |
| 271 | 20240826 | 141100 | 3063505255 | 3480 | 3480 | 3480 | 3475 | 248 |
| 272 | 20240826 | 141000 | 3062643335 | 3475 | 3480 | 3480 | 3470 | 960 |
| 273 | 20240826 | 140900 | 3059309835 | 3480 | 3470 | 3480 | 3470 | 337 |
| 274 | 20240826 | 140800 | 3058139585 | 3480 | 3475 | 3480 | 3470 | 737 |
| 275 | 20240826 | 140700 | 3055578945 | 3480 | 3480 | 3480 | 3475 | 2230 |
| 276 | 20240826 | 140600 | 3047821290 | 3480 | 3475 | 3480 | 3475 | 2875 |
| 277 | 20240826 | 140500 | 3037830550 | 3480 | 3480 | 3480 | 3475 | 420 |
| 278 | 20240826 | 140400 | 3036370785 | 3480 | 3475 | 3480 | 3470 | 2175 |
| 279 | 20240826 | 140300 | 3028813285 | 3475 | 3475 | 3480 | 3470 | 22551 |
| 280 | 20240826 | 140200 | 2950472060 | 3475 | 3480 | 3480 | 3475 | 9362 |
| 281 | 20240826 | 140100 | 2917892785 | 3480 | 3485 | 3485 | 3480 | 19337 |
| 282 | 20240826 | 140000 | 2850510265 | 3485 | 3485 | 3490 | 3485 | 365 |
| 283 | 20240826 | 135900 | 2849238230 | 3485 | 3490 | 3490 | 3485 | 216 |
| 284 | 20240826 | 135800 | 2848485370 | 3490 | 3490 | 3490 | 3485 | 569 |
| 285 | 20240826 | 135700 | 2846499710 | 3490 | 3490 | 3490 | 3490 | 576 |
| 286 | 20240826 | 135600 | 2844489470 | 3490 | 3490 | 3490 | 3490 | 500 |
| 287 | 20240826 | 135500 | 2842744470 | 3495 | 3495 | 3495 | 3495 | 0 |
| 288 | 20240826 | 135400 | 2842744470 | 3495 | 3495 | 3495 | 3495 | 0 |
| 289 | 20240826 | 135300 | 2842744470 | 3495 | 3495 | 3495 | 3485 | 1003 |
| 290 | 20240826 | 135200 | 2839248985 | 3495 | 3495 | 3495 | 3485 | 3347 |
| 291 | 20240826 | 135100 | 2827569100 | 3495 | 3490 | 3495 | 3490 | 1197 |
| 292 | 20240826 | 135000 | 2823391565 | 3495 | 3495 | 3495 | 3490 | 85 |
| 293 | 20240826 | 134900 | 2823094890 | 3490 | 3495 | 3495 | 3490 | 8 |
| 294 | 20240826 | 134800 | 2823066955 | 3495 | 3495 | 3495 | 3495 | 15 |
| 295 | 20240826 | 134700 | 2823014530 | 3495 | 3495 | 3495 | 3495 | 1 |
| 296 | 20240826 | 134600 | 2823011035 | 3490 | 3495 | 3495 | 3490 | 5001 |
| 297 | 20240826 | 134500 | 2805557540 | 3490 | 3495 | 3495 | 3490 | 2398 |
| 298 | 20240826 | 134400 | 2797188020 | 3495 | 3495 | 3495 | 3495 | 131 |
| 299 | 20240826 | 134300 | 2796730175 | 3495 | 3495 | 3495 | 3490 | 3 |
| 300 | 20240826 | 134200 | 2796719695 | 3495 | 3495 | 3495 | 3490 | 235 |
| 301 | 20240826 | 134100 | 2795899370 | 3495 | 3495 | 3495 | 3495 | 0 |
| 302 | 20240826 | 134000 | 2795899370 | 3495 | 3490 | 3495 | 3490 | 65 |
| 303 | 20240826 | 133900 | 2795672515 | 3495 | 3495 | 3495 | 3495 | 0 |
| 304 | 20240826 | 133800 | 2795672515 | 3495 | 3490 | 3495 | 3490 | 849 |
| 305 | 20240826 | 133700 | 2792709500 | 3495 | 3495 | 3495 | 3495 | 0 |
| 306 | 20240826 | 133600 | 2792709500 | 3495 | 3495 | 3495 | 3495 | 1 |
| 307 | 20240826 | 133500 | 2792706005 | 3495 | 3495 | 3495 | 3495 | 0 |
| 308 | 20240826 | 133400 | 2792706005 | 3495 | 3490 | 3495 | 3490 | 503 |
| 309 | 20240826 | 133300 | 2790950520 | 3495 | 3495 | 3495 | 3495 | 0 |
| 310 | 20240826 | 133200 | 2790950520 | 3495 | 3495 | 3495 | 3495 | 0 |
| 311 | 20240826 | 133100 | 2790950520 | 3495 | 3495 | 3495 | 3495 | 0 |
| 312 | 20240826 | 133000 | 2790950520 | 3495 | 3495 | 3495 | 3495 | 284 |
| 313 | 20240826 | 132900 | 2789957940 | 3495 | 3495 | 3495 | 3495 | 0 |
| 314 | 20240826 | 132800 | 2789957940 | 3495 | 3495 | 3495 | 3495 | 0 |
| 315 | 20240826 | 132700 | 2789957940 | 3495 | 3490 | 3495 | 3490 | 92 |
| 316 | 20240826 | 132600 | 2789636715 | 3490 | 3490 | 3490 | 3490 | 5 |
| 317 | 20240826 | 132500 | 2789619265 | 3490 | 3495 | 3495 | 3490 | 131 |
| 318 | 20240826 | 132400 | 2789162060 | 3495 | 3495 | 3495 | 3495 | 271 |
| 319 | 20240826 | 132300 | 2788214915 | 3495 | 3485 | 3495 | 3485 | 89 |
| 320 | 20240826 | 132200 | 2787904740 | 3495 | 3490 | 3495 | 3490 | 3902 |
| 321 | 20240826 | 132100 | 2774286730 | 3490 | 3490 | 3490 | 3490 | 9380 |
| 322 | 20240826 | 132000 | 2741550530 | 3490 | 3490 | 3490 | 3490 | 5 |
| 323 | 20240826 | 131900 | 2741533080 | 3490 | 3490 | 3490 | 3490 | 0 |
| 324 | 20240826 | 131800 | 2741533080 | 3490 | 3490 | 3490 | 3490 | 0 |
| 325 | 20240826 | 131700 | 2741533080 | 3490 | 3490 | 3490 | 3490 | 0 |
| 326 | 20240826 | 131600 | 2741533080 | 3490 | 3490 | 3490 | 3485 | 521 |
| 327 | 20240826 | 131500 | 2739717290 | 3490 | 3490 | 3490 | 3490 | 30 |
| 328 | 20240826 | 131400 | 2739612590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 329 | 20240826 | 131300 | 2739612590 | 3490 | 3490 | 3490 | 3490 | 251 |
| 330 | 20240826 | 131200 | 2738736600 | 3490 | 3490 | 3490 | 3490 | 0 |
| 331 | 20240826 | 131100 | 2738736600 | 3490 | 3490 | 3490 | 3490 | 3 |
| 332 | 20240826 | 131000 | 2738726130 | 3490 | 3490 | 3490 | 3490 | 1 |
| 333 | 20240826 | 130900 | 2738722640 | 3490 | 3490 | 3490 | 3490 | 110 |
| 334 | 20240826 | 130800 | 2738338740 | 3490 | 3490 | 3490 | 3490 | 0 |
| 335 | 20240826 | 130700 | 2738338740 | 3490 | 3490 | 3490 | 3490 | 0 |
| 336 | 20240826 | 130600 | 2738338740 | 3490 | 3490 | 3490 | 3490 | 64 |
| 337 | 20240826 | 130500 | 2738115380 | 3490 | 3485 | 3490 | 3485 | 15 |
| 338 | 20240826 | 130400 | 2738063095 | 3490 | 3485 | 3490 | 3485 | 232 |
| 339 | 20240826 | 130300 | 2737254550 | 3490 | 3490 | 3490 | 3490 | 460 |
| 340 | 20240826 | 130200 | 2735649150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 341 | 20240826 | 130100 | 2735649150 | 3490 | 3485 | 3490 | 3485 | 14 |
| 342 | 20240826 | 130000 | 2735600355 | 3485 | 3485 | 3485 | 3480 | 16 |
| 343 | 20240826 | 125900 | 2735544645 | 3485 | 3485 | 3485 | 3480 | 1119 |
| 344 | 20240826 | 125800 | 2731645130 | 3485 | 3485 | 3485 | 3485 | 4110 |
| 345 | 20240826 | 125700 | 2717321780 | 3485 | 3485 | 3485 | 3485 | 143 |
| 346 | 20240826 | 125600 | 2716823425 | 3485 | 3485 | 3485 | 3485 | 21 |
| 347 | 20240826 | 125500 | 2716750240 | 3480 | 3485 | 3485 | 3480 | 73 |
| 348 | 20240826 | 125400 | 2716496175 | 3485 | 3480 | 3485 | 3480 | 135 |
| 349 | 20240826 | 125300 | 2716026360 | 3480 | 3480 | 3485 | 3480 | 221 |
| 350 | 20240826 | 125200 | 2715257265 | 3480 | 3480 | 3480 | 3480 | 1399 |
| 351 | 20240826 | 125100 | 2710388745 | 3480 | 3480 | 3480 | 3480 | 200 |
| 352 | 20240826 | 125000 | 2709692745 | 3480 | 3480 | 3480 | 3480 | 13663 |
| 353 | 20240826 | 124900 | 2662145505 | 3485 | 3485 | 3485 | 3485 | 1 |
| 354 | 20240826 | 124800 | 2662142020 | 3485 | 3480 | 3485 | 3480 | 202 |
| 355 | 20240826 | 124700 | 2661438900 | 3485 | 3485 | 3485 | 3485 | 200 |
| 356 | 20240826 | 124600 | 2660741900 | 3485 | 3480 | 3485 | 3480 | 109 |
| 357 | 20240826 | 124500 | 2660362535 | 3485 | 3485 | 3485 | 3480 | 1987 |
| 358 | 20240826 | 124400 | 2653438825 | 3485 | 3485 | 3485 | 3480 | 1356 |
| 359 | 20240826 | 124300 | 2648715200 | 3485 | 3485 | 3485 | 3485 | 0 |
| 360 | 20240826 | 124200 | 2648715200 | 3485 | 3485 | 3485 | 3480 | 3987 |
| 361 | 20240826 | 124100 | 2634821905 | 3485 | 3480 | 3485 | 3480 | 2 |
| 362 | 20240826 | 124000 | 2634814940 | 3485 | 3480 | 3485 | 3480 | 187 |
| 363 | 20240826 | 123900 | 2634163340 | 3485 | 3485 | 3485 | 3485 | 0 |
| 364 | 20240826 | 123800 | 2634163340 | 3485 | 3485 | 3485 | 3485 | 209 |
| 365 | 20240826 | 123700 | 2633434975 | 3485 | 3485 | 3485 | 3485 | 5636 |
| 366 | 20240826 | 123600 | 2613793515 | 3485 | 3480 | 3485 | 3480 | 38 |
| 367 | 20240826 | 123500 | 2613661240 | 3480 | 3480 | 3485 | 3480 | 22 |
| 368 | 20240826 | 123400 | 2613584660 | 3480 | 3480 | 3480 | 3480 | 3000 |
| 369 | 20240826 | 123300 | 2603144660 | 3485 | 3480 | 3485 | 3480 | 114 |
| 370 | 20240826 | 123200 | 2602747385 | 3485 | 3480 | 3485 | 3480 | 341 |
| 371 | 20240826 | 123100 | 2601560660 | 3480 | 3485 | 3485 | 3480 | 6743 |
| 372 | 20240826 | 123000 | 2578061310 | 3490 | 3490 | 3490 | 3490 | 0 |
| 373 | 20240826 | 122900 | 2578061310 | 3490 | 3485 | 3490 | 3485 | 3715 |
| 374 | 20240826 | 122800 | 2565114530 | 3485 | 3490 | 3490 | 3485 | 3176 |
| 375 | 20240826 | 122700 | 2554046155 | 3485 | 3480 | 3490 | 3480 | 262 |
| 376 | 20240826 | 122600 | 2553133140 | 3485 | 3485 | 3490 | 3485 | 2825 |
| 377 | 20240826 | 122500 | 2543287655 | 3485 | 3490 | 3490 | 3485 | 86 |
| 378 | 20240826 | 122400 | 2542987520 | 3490 | 3490 | 3490 | 3485 | 4 |
| 379 | 20240826 | 122300 | 2542973565 | 3490 | 3490 | 3490 | 3490 | 0 |
| 380 | 20240826 | 122200 | 2542973565 | 3490 | 3490 | 3490 | 3490 | 3715 |
| 381 | 20240826 | 122100 | 2530008215 | 3490 | 3485 | 3490 | 3485 | 27 |
| 382 | 20240826 | 122000 | 2529914080 | 3490 | 3485 | 3490 | 3485 | 17 |
| 383 | 20240826 | 121900 | 2529854820 | 3490 | 3490 | 3490 | 3490 | 8 |
| 384 | 20240826 | 121800 | 2529826900 | 3490 | 3490 | 3490 | 3490 | 0 |
| 385 | 20240826 | 121700 | 2529826900 | 3490 | 3485 | 3490 | 3485 | 2 |
| 386 | 20240826 | 121600 | 2529819925 | 3490 | 3485 | 3490 | 3485 | 13 |
| 387 | 20240826 | 121500 | 2529774610 | 3490 | 3490 | 3490 | 3490 | 0 |
| 388 | 20240826 | 121400 | 2529774610 | 3490 | 3490 | 3490 | 3490 | 309 |
| 389 | 20240826 | 121300 | 2528696200 | 3490 | 3490 | 3490 | 3490 | 0 |
| 390 | 20240826 | 121200 | 2528696200 | 3490 | 3485 | 3490 | 3480 | 2388 |
| 391 | 20240826 | 121100 | 2520382810 | 3480 | 3480 | 3485 | 3480 | 52 |
| 392 | 20240826 | 121000 | 2520201775 | 3485 | 3485 | 3485 | 3480 | 180 |
| 393 | 20240826 | 120900 | 2519574625 | 3480 | 3485 | 3485 | 3480 | 5131 |
| 394 | 20240826 | 120800 | 2501708655 | 3480 | 3480 | 3485 | 3480 | 5982 |
| 395 | 20240826 | 120700 | 2480891220 | 3485 | 3490 | 3490 | 3480 | 2384 |
| 396 | 20240826 | 120600 | 2472582800 | 3485 | 3490 | 3490 | 3485 | 379 |
| 397 | 20240826 | 120500 | 2471261955 | 3485 | 3490 | 3490 | 3485 | 34 |
| 398 | 20240826 | 120400 | 2471143415 | 3485 | 3485 | 3490 | 3485 | 30 |
| 399 | 20240826 | 120300 | 2471038830 | 3490 | 3490 | 3490 | 3485 | 3202 |
| 400 | 20240826 | 120200 | 2459879805 | 3485 | 3485 | 3490 | 3485 | 264 |
| 401 | 20240826 | 120100 | 2458959725 | 3485 | 3480 | 3485 | 3480 | 623 |
| 402 | 20240826 | 120000 | 2456788645 | 3480 | 3480 | 3485 | 3480 | 421 |
| 403 | 20240826 | 115900 | 2455322310 | 3480 | 3480 | 3485 | 3480 | 164 |
| 404 | 20240826 | 115800 | 2454750875 | 3480 | 3480 | 3490 | 3480 | 23 |
| 405 | 20240826 | 115700 | 2454670815 | 3480 | 3480 | 3480 | 3480 | 1 |
| 406 | 20240826 | 115600 | 2454667335 | 3490 | 3490 | 3490 | 3490 | 1002 |
| 407 | 20240826 | 115500 | 2451170355 | 3485 | 3490 | 3495 | 3485 | 4077 |
| 408 | 20240826 | 115400 | 2436961945 | 3490 | 3490 | 3490 | 3490 | 5 |
| 409 | 20240826 | 115300 | 2436944495 | 3490 | 3490 | 3490 | 3490 | 0 |
| 410 | 20240826 | 115200 | 2436944495 | 3490 | 3490 | 3490 | 3490 | 117 |
| 411 | 20240826 | 115100 | 2436536165 | 3490 | 3495 | 3495 | 3490 | 21 |
| 412 | 20240826 | 115000 | 2436462870 | 3495 | 3495 | 3495 | 3485 | 50 |
| 413 | 20240826 | 114900 | 2436288600 | 3485 | 3490 | 3490 | 3485 | 1250 |
| 414 | 20240826 | 114800 | 2431929850 | 3490 | 3490 | 3490 | 3490 | 5 |
| 415 | 20240826 | 114700 | 2431912400 | 3490 | 3495 | 3495 | 3490 | 184 |
| 416 | 20240826 | 114600 | 2431270235 | 3485 | 3485 | 3490 | 3485 | 2423 |
| 417 | 20240826 | 114500 | 2422826075 | 3490 | 3490 | 3490 | 3490 | 801 |
| 418 | 20240826 | 114400 | 2420030585 | 3495 | 3495 | 3495 | 3485 | 644 |
| 419 | 20240826 | 114300 | 2417784805 | 3485 | 3485 | 3485 | 3485 | 1578 |
| 420 | 20240826 | 114200 | 2412285475 | 3495 | 3495 | 3495 | 3495 | 0 |
| 421 | 20240826 | 114100 | 2412285475 | 3495 | 3495 | 3495 | 3495 | 0 |
| 422 | 20240826 | 114000 | 2412285475 | 3495 | 3495 | 3495 | 3495 | 0 |
| 423 | 20240826 | 113900 | 2412285475 | 3495 | 3495 | 3495 | 3495 | 0 |
| 424 | 20240826 | 113800 | 2412285475 | 3495 | 3490 | 3495 | 3490 | 5062 |
| 425 | 20240826 | 113700 | 2394619085 | 3495 | 3495 | 3495 | 3495 | 116 |
| 426 | 20240826 | 113600 | 2394213665 | 3490 | 3490 | 3495 | 3490 | 1423 |
| 427 | 20240826 | 113500 | 2389247285 | 3495 | 3495 | 3495 | 3495 | 116 |
| 428 | 20240826 | 113400 | 2388841865 | 3495 | 3490 | 3495 | 3490 | 5 |
| 429 | 20240826 | 113300 | 2388824410 | 3500 | 3500 | 3500 | 3490 | 404 |
| 430 | 20240826 | 113200 | 2387410420 | 3490 | 3495 | 3500 | 3490 | 1033 |
| 431 | 20240826 | 113100 | 2383805225 | 3490 | 3495 | 3500 | 3490 | 1219 |
| 432 | 20240826 | 113000 | 2379548820 | 3500 | 3500 | 3500 | 3500 | 0 |
| 433 | 20240826 | 112900 | 2379548820 | 3500 | 3500 | 3500 | 3500 | 71 |
| 434 | 20240826 | 112800 | 2379300320 | 3500 | 3490 | 3500 | 3490 | 101 |
| 435 | 20240826 | 112700 | 2378947820 | 3500 | 3495 | 3500 | 3495 | 2891 |
| 436 | 20240826 | 112600 | 2368843770 | 3495 | 3490 | 3495 | 3490 | 828 |
| 437 | 20240826 | 112500 | 2365952045 | 3490 | 3490 | 3490 | 3485 | 7708 |
| 438 | 20240826 | 112400 | 2339051145 | 3485 | 3490 | 3490 | 3485 | 52 |
| 439 | 20240826 | 112300 | 2338869790 | 3490 | 3490 | 3490 | 3490 | 609 |
| 440 | 20240826 | 112200 | 2336744380 | 3490 | 3490 | 3490 | 3490 | 310 |
| 441 | 20240826 | 112100 | 2335662480 | 3490 | 3490 | 3490 | 3490 | 3429 |
| 442 | 20240826 | 112000 | 2323695270 | 3490 | 3485 | 3490 | 3485 | 4306 |
| 443 | 20240826 | 111900 | 2308688850 | 3490 | 3490 | 3490 | 3490 | 4924 |
| 444 | 20240826 | 111800 | 2291504090 | 3490 | 3490 | 3490 | 3490 | 349 |
| 445 | 20240826 | 111700 | 2290286080 | 3490 | 3490 | 3490 | 3490 | 935 |
| 446 | 20240826 | 111600 | 2287022930 | 3490 | 3490 | 3490 | 3485 | 32 |
| 447 | 20240826 | 111500 | 2286911255 | 3490 | 3495 | 3495 | 3485 | 9786 |
| 448 | 20240826 | 111400 | 2252794055 | 3495 | 3490 | 3495 | 3490 | 117 |
| 449 | 20240826 | 111300 | 2252385145 | 3490 | 3490 | 3490 | 3490 | 50 |
| 450 | 20240826 | 111200 | 2252210645 | 3495 | 3495 | 3495 | 3490 | 4779 |
| 451 | 20240826 | 111100 | 2235526915 | 3490 | 3495 | 3495 | 3490 | 254 |
| 452 | 20240826 | 111000 | 2234639705 | 3495 | 3495 | 3495 | 3490 | 925 |
| 453 | 20240826 | 110900 | 2231406850 | 3495 | 3495 | 3495 | 3490 | 386 |
| 454 | 20240826 | 110800 | 2230058780 | 3490 | 3490 | 3490 | 3490 | 23 |
| 455 | 20240826 | 110700 | 2229978510 | 3495 | 3495 | 3495 | 3495 | 463 |
| 456 | 20240826 | 110600 | 2228360325 | 3495 | 3495 | 3495 | 3495 | 101 |
| 457 | 20240826 | 110500 | 2228007330 | 3490 | 3490 | 3490 | 3490 | 1578 |
| 458 | 20240826 | 110400 | 2222500110 | 3490 | 3495 | 3495 | 3490 | 2105 |
| 459 | 20240826 | 110300 | 2215153655 | 3490 | 3490 | 3495 | 3490 | 1668 |
| 460 | 20240826 | 110200 | 2209331330 | 3490 | 3490 | 3495 | 3485 | 1085 |
| 461 | 20240826 | 110100 | 2205547165 | 3490 | 3490 | 3490 | 3490 | 572 |
| 462 | 20240826 | 110000 | 2203550885 | 3490 | 3495 | 3495 | 3490 | 8566 |
| 463 | 20240826 | 105900 | 2173655440 | 3495 | 3490 | 3495 | 3490 | 1400 |
| 464 | 20240826 | 105800 | 2168767440 | 3490 | 3495 | 3495 | 3490 | 3038 |
| 465 | 20240826 | 105700 | 2158163080 | 3495 | 3495 | 3500 | 3495 | 19816 |
| 466 | 20240826 | 105600 | 2088905625 | 3500 | 3500 | 3500 | 3500 | 130 |
| 467 | 20240826 | 105500 | 2088450625 | 3500 | 3500 | 3500 | 3500 | 30 |
| 468 | 20240826 | 105400 | 2088345625 | 3500 | 3500 | 3500 | 3500 | 167 |
| 469 | 20240826 | 105300 | 2087761125 | 3500 | 3500 | 3500 | 3500 | 3897 |
| 470 | 20240826 | 105200 | 2074121625 | 3505 | 3505 | 3505 | 3505 | 131 |
| 471 | 20240826 | 105100 | 2073662470 | 3505 | 3505 | 3505 | 3505 | 557 |
| 472 | 20240826 | 105000 | 2071710185 | 3505 | 3500 | 3505 | 3500 | 402 |
| 473 | 20240826 | 104900 | 2070301180 | 3505 | 3505 | 3505 | 3505 | 1129 |
| 474 | 20240826 | 104800 | 2066344035 | 3505 | 3505 | 3505 | 3505 | 1 |
| 475 | 20240826 | 104700 | 2066340530 | 3500 | 3495 | 3505 | 3495 | 623 |
| 476 | 20240826 | 104600 | 2064160035 | 3500 | 3500 | 3500 | 3500 | 701 |
| 477 | 20240826 | 104500 | 2061706535 | 3500 | 3495 | 3500 | 3495 | 1236 |
| 478 | 20240826 | 104400 | 2057383790 | 3495 | 3500 | 3500 | 3495 | 200 |
| 479 | 20240826 | 104300 | 2056684290 | 3495 | 3495 | 3500 | 3495 | 596 |
| 480 | 20240826 | 104200 | 2054601265 | 3495 | 3490 | 3500 | 3490 | 2444 |
| 481 | 20240826 | 104100 | 2046071160 | 3495 | 3500 | 3505 | 3495 | 9597 |
| 482 | 20240826 | 104000 | 2012526575 | 3500 | 3500 | 3505 | 3500 | 4444 |
| 483 | 20240826 | 103900 | 1996972560 | 3505 | 3505 | 3505 | 3500 | 2698 |
| 484 | 20240826 | 103800 | 1987529255 | 3505 | 3510 | 3510 | 3505 | 5000 |
| 485 | 20240826 | 103700 | 1970004205 | 3510 | 3505 | 3510 | 3505 | 339 |
| 486 | 20240826 | 103600 | 1968814330 | 3505 | 3505 | 3510 | 3500 | 2803 |
| 487 | 20240826 | 103500 | 1958994810 | 3505 | 3505 | 3505 | 3505 | 906 |
| 488 | 20240826 | 103400 | 1955819280 | 3505 | 3505 | 3505 | 3505 | 0 |
| 489 | 20240826 | 103300 | 1955819280 | 3505 | 3505 | 3505 | 3500 | 10258 |
| 490 | 20240826 | 103200 | 1919905995 | 3505 | 3510 | 3510 | 3505 | 115 |
| 491 | 20240826 | 103100 | 1919502895 | 3510 | 3505 | 3510 | 3505 | 739 |
| 492 | 20240826 | 103000 | 1916912150 | 3510 | 3510 | 3510 | 3505 | 23 |
| 493 | 20240826 | 102900 | 1916831425 | 3505 | 3510 | 3510 | 3505 | 2 |
| 494 | 20240826 | 102800 | 1916824410 | 3505 | 3510 | 3510 | 3505 | 1384 |
| 495 | 20240826 | 102700 | 1911973435 | 3505 | 3505 | 3505 | 3505 | 371 |
| 496 | 20240826 | 102600 | 1910673080 | 3505 | 3510 | 3510 | 3500 | 1885 |
| 497 | 20240826 | 102500 | 1904066275 | 3510 | 3510 | 3510 | 3505 | 3011 |
| 498 | 20240826 | 102400 | 1893505205 | 3510 | 3510 | 3510 | 3505 | 11453 |
| 499 | 20240826 | 102300 | 1853360385 | 3510 | 3515 | 3515 | 3505 | 16147 |
| 500 | 20240826 | 102200 | 1796681670 | 3515 | 3515 | 3515 | 3515 | 2836 |
| 501 | 20240826 | 102100 | 1786713130 | 3520 | 3520 | 3520 | 3520 | 30 |
| 502 | 20240826 | 102000 | 1786607530 | 3520 | 3520 | 3520 | 3520 | 250 |
| 503 | 20240826 | 101900 | 1785727530 | 3520 | 3520 | 3520 | 3520 | 0 |
| 504 | 20240826 | 101800 | 1785727530 | 3520 | 3515 | 3520 | 3515 | 3044 |
| 505 | 20240826 | 101700 | 1775027865 | 3520 | 3520 | 3520 | 3520 | 59 |
| 506 | 20240826 | 101600 | 1774820185 | 3520 | 3515 | 3520 | 3515 | 216 |
| 507 | 20240826 | 101500 | 1774060870 | 3520 | 3520 | 3520 | 3520 | 20 |
| 508 | 20240826 | 101400 | 1773990470 | 3520 | 3515 | 3520 | 3515 | 204 |
| 509 | 20240826 | 101300 | 1773273395 | 3520 | 3520 | 3520 | 3520 | 348 |
| 510 | 20240826 | 101200 | 1772048435 | 3520 | 3525 | 3525 | 3515 | 3659 |
| 511 | 20240826 | 101100 | 1759186005 | 3525 | 3520 | 3525 | 3515 | 3559 |
| 512 | 20240826 | 101000 | 1746658670 | 3520 | 3515 | 3520 | 3515 | 12 |
| 513 | 20240826 | 100900 | 1746616435 | 3520 | 3520 | 3520 | 3515 | 35 |
| 514 | 20240826 | 100800 | 1746493245 | 3520 | 3515 | 3520 | 3515 | 57 |
| 515 | 20240826 | 100700 | 1746292860 | 3520 | 3520 | 3520 | 3520 | 0 |
| 516 | 20240826 | 100600 | 1746292860 | 3520 | 3515 | 3520 | 3515 | 241 |
| 517 | 20240826 | 100500 | 1745445725 | 3510 | 3515 | 3520 | 3510 | 1166 |
| 518 | 20240826 | 100400 | 1741352885 | 3515 | 3525 | 3525 | 3510 | 1005 |
| 519 | 20240826 | 100300 | 1737819880 | 3525 | 3525 | 3525 | 3510 | 8363 |
| 520 | 20240826 | 100200 | 1708417890 | 3530 | 3520 | 3530 | 3520 | 1718 |
| 521 | 20240826 | 100100 | 1702365480 | 3530 | 3530 | 3530 | 3530 | 60 |
| 522 | 20240826 | 100000 | 1702153680 | 3530 | 3520 | 3530 | 3520 | 96 |
| 523 | 20240826 | 095900 | 1701815730 | 3530 | 3525 | 3530 | 3525 | 1271 |
| 524 | 20240826 | 095800 | 1697335450 | 3525 | 3525 | 3525 | 3525 | 100 |
| 525 | 20240826 | 095700 | 1696982950 | 3525 | 3520 | 3525 | 3520 | 12 |
| 526 | 20240826 | 095600 | 1696940655 | 3515 | 3515 | 3515 | 3515 | 2588 |
| 527 | 20240826 | 095500 | 1687843835 | 3515 | 3515 | 3520 | 3510 | 3816 |
| 528 | 20240826 | 095400 | 1674433090 | 3525 | 3520 | 3525 | 3515 | 1863 |
| 529 | 20240826 | 095300 | 1667880520 | 3515 | 3515 | 3515 | 3515 | 364 |
| 530 | 20240826 | 095200 | 1666601060 | 3520 | 3520 | 3520 | 3515 | 200 |
| 531 | 20240826 | 095100 | 1665898045 | 3520 | 3515 | 3525 | 3515 | 1423 |
| 532 | 20240826 | 095000 | 1660896150 | 3515 | 3520 | 3530 | 3510 | 1591 |
| 533 | 20240826 | 094900 | 1655304410 | 3515 | 3515 | 3515 | 3510 | 480 |
| 534 | 20240826 | 094800 | 1653617260 | 3515 | 3525 | 3525 | 3515 | 2766 |
| 535 | 20240826 | 094700 | 1643890000 | 3510 | 3510 | 3530 | 3510 | 2448 |
| 536 | 20240826 | 094600 | 1635294030 | 3510 | 3520 | 3530 | 3510 | 3974 |
| 537 | 20240826 | 094500 | 1621332940 | 3520 | 3530 | 3530 | 3510 | 15003 |
| 538 | 20240826 | 094400 | 1568578095 | 3530 | 3530 | 3530 | 3530 | 7 |
| 539 | 20240826 | 094300 | 1568553385 | 3530 | 3535 | 3535 | 3530 | 1520 |
| 540 | 20240826 | 094200 | 1563187780 | 3530 | 3520 | 3530 | 3520 | 13985 |
| 541 | 20240826 | 094100 | 1513823240 | 3520 | 3515 | 3520 | 3515 | 2362 |
| 542 | 20240826 | 094000 | 1505520795 | 3515 | 3525 | 3525 | 3515 | 4254 |
| 543 | 20240826 | 093900 | 1490567935 | 3525 | 3525 | 3525 | 3515 | 7015 |
| 544 | 20240826 | 093800 | 1465891670 | 3520 | 3530 | 3530 | 3520 | 1291 |
| 545 | 20240826 | 093700 | 1461341365 | 3530 | 3530 | 3530 | 3530 | 3 |
| 546 | 20240826 | 093600 | 1461330775 | 3530 | 3530 | 3530 | 3525 | 1186 |
| 547 | 20240826 | 093500 | 1457149605 | 3530 | 3530 | 3530 | 3530 | 101 |
| 548 | 20240826 | 093400 | 1456793075 | 3525 | 3525 | 3530 | 3520 | 3818 |
| 549 | 20240826 | 093300 | 1443335165 | 3525 | 3525 | 3530 | 3525 | 3274 |
| 550 | 20240826 | 093200 | 1431791760 | 3530 | 3530 | 3535 | 3525 | 2227 |
| 551 | 20240826 | 093100 | 1423930585 | 3525 | 3530 | 3530 | 3525 | 514 |
| 552 | 20240826 | 093000 | 1422117670 | 3530 | 3510 | 3530 | 3510 | 2859 |
| 553 | 20240826 | 092900 | 1412061150 | 3510 | 3510 | 3515 | 3495 | 24125 |
| 554 | 20240826 | 092800 | 1327573525 | 3515 | 3520 | 3530 | 3505 | 23968 |
| 555 | 20240826 | 092700 | 1243381725 | 3525 | 3535 | 3535 | 3520 | 6528 |
| 556 | 20240826 | 092600 | 1220386580 | 3530 | 3530 | 3535 | 3530 | 396 |
| 557 | 20240826 | 092500 | 1218988690 | 3530 | 3530 | 3530 | 3530 | 1001 |
| 558 | 20240826 | 092400 | 1215455160 | 3530 | 3535 | 3540 | 3520 | 41377 |
| 559 | 20240826 | 092300 | 1069631095 | 3540 | 3545 | 3545 | 3535 | 1026 |
| 560 | 20240826 | 092200 | 1066001940 | 3545 | 3545 | 3545 | 3540 | 764 |
| 561 | 20240826 | 092100 | 1063295530 | 3545 | 3540 | 3545 | 3535 | 2010 |
| 562 | 20240826 | 092000 | 1056185250 | 3545 | 3540 | 3545 | 3540 | 1590 |
| 563 | 20240826 | 091900 | 1050552725 | 3545 | 3540 | 3545 | 3540 | 655 |
| 564 | 20240826 | 091800 | 1048233970 | 3545 | 3550 | 3550 | 3540 | 3135 |
| 565 | 20240826 | 091700 | 1037123270 | 3550 | 3545 | 3550 | 3545 | 1165 |
| 566 | 20240826 | 091600 | 1032993295 | 3550 | 3540 | 3550 | 3540 | 6259 |
| 567 | 20240826 | 091500 | 1010818860 | 3540 | 3545 | 3545 | 3540 | 1579 |
| 568 | 20240826 | 091400 | 1005228275 | 3545 | 3535 | 3545 | 3535 | 1986 |
| 569 | 20240826 | 091300 | 998197950 | 3540 | 3545 | 3545 | 3530 | 1513 |
| 570 | 20240826 | 091200 | 992850925 | 3535 | 3540 | 3545 | 3530 | 6191 |
| 571 | 20240826 | 091100 | 970964685 | 3545 | 3545 | 3550 | 3535 | 22348 |
| 572 | 20240826 | 091000 | 891918870 | 3550 | 3555 | 3560 | 3545 | 12107 |
| 573 | 20240826 | 090900 | 848932185 | 3560 | 3555 | 3560 | 3550 | 12853 |
| 574 | 20240826 | 090800 | 803244645 | 3555 | 3545 | 3555 | 3545 | 16798 |
| 575 | 20240826 | 090700 | 743600575 | 3550 | 3550 | 3560 | 3545 | 20474 |
| 576 | 20240826 | 090600 | 670824075 | 3550 | 3550 | 3560 | 3550 | 63402 |
| 577 | 20240826 | 090500 | 445483425 | 3550 | 3550 | 3555 | 3550 | 5135 |
| 578 | 20240826 | 090400 | 427254165 | 3550 | 3545 | 3555 | 3545 | 9189 |
| 579 | 20240826 | 090300 | 394634775 | 3545 | 3555 | 3560 | 3535 | 32624 |
| 580 | 20240826 | 090200 | 278743480 | 3555 | 3545 | 3560 | 3540 | 32437 |
| 581 | 20240826 | 090100 | 163659775 | 3545 | 3535 | 3555 | 3535 | 16840 |
| 582 | 20240826 | 090000 | 103942790 | 3535 | 3535 | 3550 | 3530 | 29381 |