31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 192400 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 7961 |
| 3 | 20230825 | 192300 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 4 | 20230825 | 192200 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 5 | 20230825 | 192100 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 6 | 20230825 | 192000 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 7 | 20230825 | 191900 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 8 | 20230825 | 191800 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 9 | 20230825 | 191700 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 10 | 20230825 | 191600 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 11 | 20230825 | 191500 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 12 | 20230825 | 191400 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 13 | 20230825 | 191300 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 14 | 20230825 | 191200 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 15 | 20230825 | 191100 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 16 | 20230825 | 191000 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 17 | 20230825 | 190900 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 18 | 20230825 | 190800 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 19 | 20230825 | 190700 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 20 | 20230825 | 190600 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 21 | 20230825 | 190500 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 22 | 20230825 | 190400 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 23 | 20230825 | 190300 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 24 | 20230825 | 190200 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 25 | 20230825 | 190100 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 26 | 20230825 | 190000 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 27 | 20230825 | 185900 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 28 | 20230825 | 185800 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 29 | 20230825 | 185700 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 30 | 20230825 | 185600 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 31 | 20230825 | 185500 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 32 | 20230825 | 185400 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 7961 |
| 33 | 20230825 | 185300 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 34 | 20230825 | 185200 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 35 | 20230825 | 185100 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 36 | 20230825 | 185000 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 37 | 20230825 | 184900 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 38 | 20230825 | 184800 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 39 | 20230825 | 184700 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 40 | 20230825 | 184600 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 41 | 20230825 | 184500 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 42 | 20230825 | 184400 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 43 | 20230825 | 184300 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 44 | 20230825 | 184200 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 45 | 20230825 | 184100 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 46 | 20230825 | 184000 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 47 | 20230825 | 183900 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 48 | 20230825 | 183800 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 49 | 20230825 | 183700 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 50 | 20230825 | 183600 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 51 | 20230825 | 183500 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 52 | 20230825 | 183400 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 53 | 20230825 | 183300 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 54 | 20230825 | 183200 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 55 | 20230825 | 183100 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 56 | 20230825 | 183000 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 57 | 20230825 | 182900 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 58 | 20230825 | 182800 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 59 | 20230825 | 182700 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 60 | 20230825 | 182600 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 61 | 20230825 | 182500 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 62 | 20230825 | 182400 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 7961 |
| 63 | 20230825 | 182300 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 64 | 20230825 | 182200 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 65 | 20230825 | 182100 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 66 | 20230825 | 182000 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 67 | 20230825 | 181900 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 68 | 20230825 | 181800 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 69 | 20230825 | 181700 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 70 | 20230825 | 181600 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 71 | 20230825 | 181500 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 72 | 20230825 | 181400 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 73 | 20230825 | 181300 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 74 | 20230825 | 181200 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 75 | 20230825 | 181100 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 76 | 20230825 | 181000 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 77 | 20230825 | 180900 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 78 | 20230825 | 180800 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 79 | 20230825 | 180700 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 80 | 20230825 | 180600 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 81 | 20230825 | 180500 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 82 | 20230825 | 180400 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 83 | 20230825 | 180300 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 84 | 20230825 | 180200 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 85 | 20230825 | 180100 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 86 | 20230825 | 180000 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 87 | 20230825 | 175900 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 88 | 20230825 | 175800 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 89 | 20230825 | 175700 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 90 | 20230825 | 175600 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 91 | 20230825 | 175500 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 92 | 20230825 | 175400 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 7961 |
| 93 | 20230825 | 175300 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 94 | 20230825 | 175200 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 95 | 20230825 | 175100 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 96 | 20230825 | 175000 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 97 | 20230825 | 174900 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 98 | 20230825 | 174800 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 99 | 20230825 | 174700 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 100 | 20230825 | 174600 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 101 | 20230825 | 174500 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 102 | 20230825 | 174400 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 103 | 20230825 | 174300 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 104 | 20230825 | 174200 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 105 | 20230825 | 174100 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 106 | 20230825 | 174000 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 107 | 20230825 | 173900 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 108 | 20230825 | 173800 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 109 | 20230825 | 173700 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 110 | 20230825 | 173600 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 111 | 20230825 | 173500 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 112 | 20230825 | 173400 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 113 | 20230825 | 173300 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 114 | 20230825 | 173200 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 115 | 20230825 | 173100 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 116 | 20230825 | 173000 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 117 | 20230825 | 172900 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 118 | 20230825 | 172800 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 119 | 20230825 | 172700 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 120 | 20230825 | 172600 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 121 | 20230825 | 172500 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 122 | 20230825 | 172400 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 7961 |
| 123 | 20230825 | 172300 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 124 | 20230825 | 172200 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 125 | 20230825 | 172100 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 126 | 20230825 | 172000 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 127 | 20230825 | 171900 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 128 | 20230825 | 171800 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 129 | 20230825 | 171700 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 130 | 20230825 | 171600 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 131 | 20230825 | 171500 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 132 | 20230825 | 171400 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 133 | 20230825 | 171300 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 134 | 20230825 | 171200 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 135 | 20230825 | 171100 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 136 | 20230825 | 171000 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 137 | 20230825 | 170900 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 138 | 20230825 | 170800 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 139 | 20230825 | 170700 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 140 | 20230825 | 170600 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 141 | 20230825 | 170500 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 142 | 20230825 | 170400 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 143 | 20230825 | 170300 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 144 | 20230825 | 170200 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 145 | 20230825 | 170100 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 146 | 20230825 | 170000 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 147 | 20230825 | 165900 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 148 | 20230825 | 165800 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 149 | 20230825 | 165700 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 150 | 20230825 | 165600 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 151 | 20230825 | 165500 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 152 | 20230825 | 165400 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 7961 |
| 153 | 20230825 | 165300 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 154 | 20230825 | 165200 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 155 | 20230825 | 165100 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 156 | 20230825 | 165000 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 157 | 20230825 | 164900 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 158 | 20230825 | 164800 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 159 | 20230825 | 164700 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 160 | 20230825 | 164600 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 161 | 20230825 | 164500 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 162 | 20230825 | 164400 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 163 | 20230825 | 164300 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 164 | 20230825 | 164200 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 165 | 20230825 | 164100 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 166 | 20230825 | 164000 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 167 | 20230825 | 163900 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 168 | 20230825 | 163800 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 169 | 20230825 | 163700 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 170 | 20230825 | 163600 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 171 | 20230825 | 163500 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 172 | 20230825 | 163400 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 173 | 20230825 | 163300 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 174 | 20230825 | 163200 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 175 | 20230825 | 163100 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 176 | 20230825 | 163000 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 177 | 20230825 | 162900 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 178 | 20230825 | 162800 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 179 | 20230825 | 162700 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 180 | 20230825 | 162600 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 181 | 20230825 | 162500 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 182 | 20230825 | 162400 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 7961 |
| 183 | 20230825 | 162300 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 184 | 20230825 | 162200 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 185 | 20230825 | 162100 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 186 | 20230825 | 162000 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 187 | 20230825 | 161900 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 188 | 20230825 | 161800 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 189 | 20230825 | 161700 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 190 | 20230825 | 161600 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 191 | 20230825 | 161500 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 192 | 20230825 | 161400 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 193 | 20230825 | 161300 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 194 | 20230825 | 161200 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 195 | 20230825 | 161100 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 196 | 20230825 | 161000 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 197 | 20230825 | 160900 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 198 | 20230825 | 160800 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 199 | 20230825 | 160700 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 200 | 20230825 | 160600 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 201 | 20230825 | 160500 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 202 | 20230825 | 160400 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 203 | 20230825 | 160300 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 204 | 20230825 | 160200 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 205 | 20230825 | 160100 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 206 | 20230825 | 160000 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 207 | 20230825 | 155900 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 208 | 20230825 | 155800 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 209 | 20230825 | 155700 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 210 | 20230825 | 155600 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 211 | 20230825 | 155500 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 212 | 20230825 | 155400 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 7961 |
| 213 | 20230825 | 155300 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 214 | 20230825 | 155200 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 215 | 20230825 | 155100 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 216 | 20230825 | 155000 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 217 | 20230825 | 154900 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 218 | 20230825 | 154800 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 219 | 20230825 | 154700 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 220 | 20230825 | 154600 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 221 | 20230825 | 154500 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 222 | 20230825 | 154400 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 223 | 20230825 | 154300 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 224 | 20230825 | 154200 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 225 | 20230825 | 154100 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 226 | 20230825 | 154000 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 227 | 20230825 | 153900 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 228 | 20230825 | 153800 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 229 | 20230825 | 153700 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 230 | 20230825 | 153600 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 231 | 20230825 | 153500 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 232 | 20230825 | 153400 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 233 | 20230825 | 153300 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 234 | 20230825 | 153200 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 235 | 20230825 | 153100 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 0 |
| 236 | 20230825 | 153000 | 1735317240 | 2520 | 2520 | 2520 | 2520 | 7961 |
| 237 | 20230825 | 152900 | 1715255520 | 2520 | 2520 | 2520 | 2520 | 0 |
| 238 | 20230825 | 152800 | 1715255520 | 2520 | 2520 | 2520 | 2520 | 0 |
| 239 | 20230825 | 152700 | 1715255520 | 2520 | 2520 | 2520 | 2520 | 0 |
| 240 | 20230825 | 152600 | 1715255520 | 2520 | 2520 | 2520 | 2520 | 0 |
| 241 | 20230825 | 152500 | 1715255520 | 2520 | 2520 | 2520 | 2520 | 0 |
| 242 | 20230825 | 152400 | 1715255520 | 2520 | 2520 | 2520 | 2520 | 0 |
| 243 | 20230825 | 152300 | 1715255520 | 2520 | 2520 | 2520 | 2520 | 0 |
| 244 | 20230825 | 152200 | 1715255520 | 2520 | 2520 | 2520 | 2520 | 0 |
| 245 | 20230825 | 152100 | 1715255520 | 2520 | 2520 | 2520 | 2520 | 0 |
| 246 | 20230825 | 152000 | 1715255520 | 2520 | 2520 | 2520 | 2520 | 0 |
| 247 | 20230825 | 151900 | 1715255520 | 2520 | 2515 | 2520 | 2510 | 3738 |
| 248 | 20230825 | 151800 | 1705854935 | 2515 | 2510 | 2515 | 2510 | 8291 |
| 249 | 20230825 | 151700 | 1685043415 | 2510 | 2510 | 2510 | 2505 | 2660 |
| 250 | 20230825 | 151600 | 1678370665 | 2515 | 2510 | 2515 | 2510 | 1145 |
| 251 | 20230825 | 151500 | 1675496680 | 2515 | 2510 | 2515 | 2510 | 4779 |
| 252 | 20230825 | 151400 | 1663501215 | 2515 | 2510 | 2515 | 2510 | 2004 |
| 253 | 20230825 | 151300 | 1658471170 | 2515 | 2515 | 2515 | 2510 | 7038 |
| 254 | 20230825 | 151200 | 1640804785 | 2515 | 2515 | 2515 | 2510 | 3906 |
| 255 | 20230825 | 151100 | 1630997945 | 2515 | 2510 | 2515 | 2510 | 266 |
| 256 | 20230825 | 151000 | 1630329955 | 2515 | 2510 | 2515 | 2510 | 1599 |
| 257 | 20230825 | 150900 | 1626315885 | 2515 | 2515 | 2515 | 2515 | 3008 |
| 258 | 20230825 | 150800 | 1618750765 | 2515 | 2515 | 2515 | 2515 | 402 |
| 259 | 20230825 | 150700 | 1617739735 | 2515 | 2515 | 2515 | 2510 | 516 |
| 260 | 20230825 | 150600 | 1616444005 | 2515 | 2510 | 2515 | 2510 | 2854 |
| 261 | 20230825 | 150500 | 1609280400 | 2515 | 2510 | 2515 | 2510 | 5639 |
| 262 | 20230825 | 150400 | 1595123890 | 2515 | 2515 | 2515 | 2515 | 1201 |
| 263 | 20230825 | 150300 | 1592103375 | 2515 | 2515 | 2515 | 2515 | 200 |
| 264 | 20230825 | 150200 | 1591600375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 265 | 20230825 | 150100 | 1591600375 | 2520 | 2520 | 2520 | 2520 | 0 |
| 266 | 20230825 | 150000 | 1591600375 | 2520 | 2515 | 2520 | 2515 | 47 |
| 267 | 20230825 | 145900 | 1591481960 | 2520 | 2520 | 2520 | 2520 | 3 |
| 268 | 20230825 | 145800 | 1591474400 | 2515 | 2515 | 2515 | 2515 | 6 |
| 269 | 20230825 | 145700 | 1591459310 | 2515 | 2520 | 2520 | 2515 | 701 |
| 270 | 20230825 | 145600 | 1589696290 | 2510 | 2515 | 2520 | 2510 | 937 |
| 271 | 20230825 | 145500 | 1587339980 | 2515 | 2515 | 2520 | 2515 | 6877 |
| 272 | 20230825 | 145400 | 1570044320 | 2520 | 2520 | 2520 | 2520 | 32 |
| 273 | 20230825 | 145300 | 1569963680 | 2520 | 2520 | 2520 | 2520 | 9 |
| 274 | 20230825 | 145200 | 1569941000 | 2515 | 2520 | 2520 | 2515 | 411 |
| 275 | 20230825 | 145100 | 1568906780 | 2520 | 2520 | 2520 | 2520 | 222 |
| 276 | 20230825 | 145000 | 1568347340 | 2520 | 2520 | 2520 | 2520 | 0 |
| 277 | 20230825 | 144900 | 1568347340 | 2520 | 2520 | 2520 | 2520 | 258 |
| 278 | 20230825 | 144800 | 1567697180 | 2520 | 2515 | 2520 | 2515 | 1002 |
| 279 | 20230825 | 144700 | 1565177140 | 2515 | 2515 | 2515 | 2515 | 0 |
| 280 | 20230825 | 144600 | 1565177140 | 2515 | 2520 | 2520 | 2515 | 12 |
| 281 | 20230825 | 144500 | 1565146950 | 2520 | 2520 | 2520 | 2515 | 1074 |
| 282 | 20230825 | 144400 | 1562445620 | 2520 | 2515 | 2520 | 2515 | 510 |
| 283 | 20230825 | 144300 | 1561160445 | 2520 | 2520 | 2520 | 2520 | 1 |
| 284 | 20230825 | 144200 | 1561157925 | 2515 | 2515 | 2515 | 2515 | 15137 |
| 285 | 20230825 | 144100 | 1523088370 | 2520 | 2515 | 2520 | 2515 | 4501 |
| 286 | 20230825 | 144000 | 1511768350 | 2520 | 2520 | 2520 | 2515 | 506 |
| 287 | 20230825 | 143900 | 1510493255 | 2520 | 2520 | 2520 | 2520 | 0 |
| 288 | 20230825 | 143800 | 1510493255 | 2520 | 2515 | 2520 | 2515 | 40 |
| 289 | 20230825 | 143700 | 1510392580 | 2515 | 2520 | 2520 | 2515 | 677 |
| 290 | 20230825 | 143600 | 1508689920 | 2515 | 2520 | 2520 | 2515 | 2878 |
| 291 | 20230825 | 143500 | 1501451545 | 2520 | 2520 | 2520 | 2515 | 1519 |
| 292 | 20230825 | 143400 | 1497630750 | 2520 | 2520 | 2520 | 2520 | 1134 |
| 293 | 20230825 | 143300 | 1494773070 | 2520 | 2520 | 2520 | 2520 | 1 |
| 294 | 20230825 | 143200 | 1494770550 | 2515 | 2515 | 2515 | 2515 | 50 |
| 295 | 20230825 | 143100 | 1494644800 | 2520 | 2520 | 2520 | 2520 | 0 |
| 296 | 20230825 | 143000 | 1494644800 | 2520 | 2515 | 2520 | 2515 | 1456 |
| 297 | 20230825 | 142900 | 1490977680 | 2520 | 2520 | 2520 | 2520 | 0 |
| 298 | 20230825 | 142800 | 1490977680 | 2520 | 2520 | 2520 | 2520 | 0 |
| 299 | 20230825 | 142700 | 1490977680 | 2520 | 2520 | 2520 | 2520 | 10 |
| 300 | 20230825 | 142600 | 1490952480 | 2520 | 2520 | 2520 | 2520 | 3666 |
| 301 | 20230825 | 142500 | 1481714160 | 2525 | 2520 | 2525 | 2520 | 1333 |
| 302 | 20230825 | 142400 | 1478354995 | 2520 | 2520 | 2520 | 2520 | 1 |
| 303 | 20230825 | 142300 | 1478352475 | 2525 | 2525 | 2525 | 2525 | 198 |
| 304 | 20230825 | 142200 | 1477852525 | 2525 | 2525 | 2525 | 2520 | 302 |
| 305 | 20230825 | 142100 | 1477091475 | 2520 | 2525 | 2525 | 2520 | 5003 |
| 306 | 20230825 | 142000 | 1464483900 | 2525 | 2525 | 2525 | 2525 | 15 |
| 307 | 20230825 | 141900 | 1464446025 | 2525 | 2525 | 2525 | 2525 | 325 |
| 308 | 20230825 | 141800 | 1463625400 | 2525 | 2525 | 2525 | 2525 | 0 |
| 309 | 20230825 | 141700 | 1463625400 | 2525 | 2525 | 2525 | 2525 | 0 |
| 310 | 20230825 | 141600 | 1463625400 | 2525 | 2520 | 2525 | 2520 | 2117 |
| 311 | 20230825 | 141500 | 1458289555 | 2525 | 2530 | 2530 | 2520 | 11036 |
| 312 | 20230825 | 141400 | 1430453140 | 2525 | 2525 | 2525 | 2525 | 1000 |
| 313 | 20230825 | 141300 | 1427928140 | 2530 | 2525 | 2530 | 2525 | 701 |
| 314 | 20230825 | 141200 | 1426157110 | 2530 | 2525 | 2530 | 2525 | 129 |
| 315 | 20230825 | 141100 | 1425831380 | 2530 | 2530 | 2530 | 2530 | 10 |
| 316 | 20230825 | 141000 | 1425806080 | 2530 | 2530 | 2530 | 2530 | 1007 |
| 317 | 20230825 | 140900 | 1423258370 | 2530 | 2530 | 2530 | 2530 | 1 |
| 318 | 20230825 | 140800 | 1423255840 | 2525 | 2530 | 2530 | 2525 | 850 |
| 319 | 20230825 | 140700 | 1421105370 | 2530 | 2530 | 2530 | 2530 | 505 |
| 320 | 20230825 | 140600 | 1419827720 | 2530 | 2530 | 2530 | 2530 | 0 |
| 321 | 20230825 | 140500 | 1419827720 | 2530 | 2530 | 2530 | 2530 | 395 |
| 322 | 20230825 | 140400 | 1418828370 | 2530 | 2530 | 2530 | 2530 | 1 |
| 323 | 20230825 | 140300 | 1418825840 | 2525 | 2525 | 2525 | 2525 | 872 |
| 324 | 20230825 | 140200 | 1416624040 | 2530 | 2525 | 2530 | 2525 | 7521 |
| 325 | 20230825 | 140100 | 1397633510 | 2525 | 2525 | 2525 | 2525 | 70 |
| 326 | 20230825 | 140000 | 1397456760 | 2525 | 2525 | 2525 | 2525 | 1 |
| 327 | 20230825 | 135900 | 1397454235 | 2525 | 2525 | 2525 | 2525 | 0 |
| 328 | 20230825 | 135800 | 1397454235 | 2525 | 2525 | 2525 | 2525 | 8 |
| 329 | 20230825 | 135700 | 1397434035 | 2525 | 2525 | 2525 | 2525 | 200 |
| 330 | 20230825 | 135600 | 1396929035 | 2525 | 2525 | 2525 | 2525 | 1124 |
| 331 | 20230825 | 135500 | 1394090935 | 2525 | 2525 | 2525 | 2525 | 1007 |
| 332 | 20230825 | 135400 | 1391548260 | 2525 | 2525 | 2525 | 2520 | 881 |
| 333 | 20230825 | 135300 | 1389323985 | 2525 | 2525 | 2525 | 2525 | 4207 |
| 334 | 20230825 | 135200 | 1378701310 | 2525 | 2525 | 2525 | 2525 | 0 |
| 335 | 20230825 | 135100 | 1378701310 | 2525 | 2525 | 2525 | 2525 | 0 |
| 336 | 20230825 | 135000 | 1378701310 | 2525 | 2525 | 2525 | 2525 | 27 |
| 337 | 20230825 | 134900 | 1378633135 | 2525 | 2520 | 2525 | 2520 | 805 |
| 338 | 20230825 | 134800 | 1376604510 | 2525 | 2525 | 2525 | 2525 | 0 |
| 339 | 20230825 | 134700 | 1376604510 | 2525 | 2525 | 2525 | 2525 | 500 |
| 340 | 20230825 | 134600 | 1375342010 | 2525 | 2520 | 2525 | 2520 | 1261 |
| 341 | 20230825 | 134500 | 1372164285 | 2520 | 2520 | 2520 | 2520 | 33 |
| 342 | 20230825 | 134400 | 1372081125 | 2520 | 2520 | 2520 | 2520 | 718 |
| 343 | 20230825 | 134300 | 1370271765 | 2520 | 2520 | 2520 | 2520 | 20 |
| 344 | 20230825 | 134200 | 1370221365 | 2520 | 2520 | 2520 | 2520 | 1234 |
| 345 | 20230825 | 134100 | 1367111685 | 2520 | 2520 | 2520 | 2520 | 515 |
| 346 | 20230825 | 134000 | 1365813885 | 2520 | 2520 | 2525 | 2520 | 1724 |
| 347 | 20230825 | 133900 | 1361469400 | 2520 | 2520 | 2525 | 2520 | 2001 |
| 348 | 20230825 | 133800 | 1356426875 | 2525 | 2520 | 2525 | 2520 | 2031 |
| 349 | 20230825 | 133700 | 1351308600 | 2520 | 2525 | 2525 | 2520 | 1201 |
| 350 | 20230825 | 133600 | 1348282075 | 2520 | 2520 | 2520 | 2520 | 1000 |
| 351 | 20230825 | 133500 | 1345762075 | 2525 | 2520 | 2525 | 2520 | 1001 |
| 352 | 20230825 | 133400 | 1343239550 | 2525 | 2520 | 2525 | 2520 | 201 |
| 353 | 20230825 | 133300 | 1342733025 | 2525 | 2525 | 2525 | 2525 | 0 |
| 354 | 20230825 | 133200 | 1342733025 | 2525 | 2525 | 2525 | 2525 | 2 |
| 355 | 20230825 | 133100 | 1342727975 | 2525 | 2525 | 2525 | 2525 | 1305 |
| 356 | 20230825 | 133000 | 1339432850 | 2525 | 2525 | 2525 | 2525 | 67 |
| 357 | 20230825 | 132900 | 1339263675 | 2520 | 2525 | 2525 | 2520 | 1518 |
| 358 | 20230825 | 132800 | 1335438225 | 2525 | 2525 | 2525 | 2525 | 50 |
| 359 | 20230825 | 132700 | 1335311975 | 2525 | 2530 | 2530 | 2520 | 1002 |
| 360 | 20230825 | 132600 | 1332786920 | 2520 | 2525 | 2525 | 2520 | 7776 |
| 361 | 20230825 | 132500 | 1313156780 | 2525 | 2525 | 2525 | 2525 | 200 |
| 362 | 20230825 | 132400 | 1312651780 | 2525 | 2525 | 2525 | 2525 | 350 |
| 363 | 20230825 | 132300 | 1311768030 | 2525 | 2525 | 2525 | 2525 | 10 |
| 364 | 20230825 | 132200 | 1311742780 | 2525 | 2525 | 2525 | 2525 | 10 |
| 365 | 20230825 | 132100 | 1311717530 | 2525 | 2525 | 2525 | 2525 | 2 |
| 366 | 20230825 | 132000 | 1311712480 | 2520 | 2525 | 2525 | 2520 | 1361 |
| 367 | 20230825 | 131900 | 1308280955 | 2525 | 2525 | 2525 | 2525 | 5700 |
| 368 | 20230825 | 131800 | 1293888455 | 2525 | 2525 | 2525 | 2525 | 16 |
| 369 | 20230825 | 131700 | 1293848055 | 2520 | 2520 | 2520 | 2520 | 1868 |
| 370 | 20230825 | 131600 | 1289140695 | 2520 | 2520 | 2520 | 2520 | 80 |
| 371 | 20230825 | 131500 | 1288939095 | 2520 | 2520 | 2520 | 2520 | 140 |
| 372 | 20230825 | 131400 | 1288586295 | 2520 | 2520 | 2520 | 2515 | 15012 |
| 373 | 20230825 | 131300 | 1250809210 | 2520 | 2525 | 2525 | 2520 | 1020 |
| 374 | 20230825 | 131200 | 1248238710 | 2525 | 2525 | 2525 | 2525 | 1 |
| 375 | 20230825 | 131100 | 1248236185 | 2525 | 2525 | 2530 | 2525 | 849 |
| 376 | 20230825 | 131000 | 1246092455 | 2525 | 2530 | 2530 | 2525 | 633 |
| 377 | 20230825 | 130900 | 1244493965 | 2530 | 2530 | 2530 | 2530 | 0 |
| 378 | 20230825 | 130800 | 1244493965 | 2530 | 2525 | 2530 | 2520 | 1319 |
| 379 | 20230825 | 130700 | 1241168495 | 2525 | 2525 | 2525 | 2525 | 575 |
| 380 | 20230825 | 130600 | 1239716620 | 2525 | 2525 | 2525 | 2525 | 711 |
| 381 | 20230825 | 130500 | 1237921345 | 2525 | 2525 | 2525 | 2525 | 503 |
| 382 | 20230825 | 130400 | 1236651270 | 2525 | 2520 | 2525 | 2520 | 5003 |
| 383 | 20230825 | 130300 | 1224043695 | 2520 | 2520 | 2520 | 2520 | 1011 |
| 384 | 20230825 | 130200 | 1221495975 | 2525 | 2525 | 2525 | 2525 | 2 |
| 385 | 20230825 | 130100 | 1221490925 | 2520 | 2520 | 2520 | 2520 | 0 |
| 386 | 20230825 | 130000 | 1221490925 | 2520 | 2520 | 2525 | 2520 | 2205 |
| 387 | 20230825 | 125900 | 1215934320 | 2520 | 2520 | 2520 | 2520 | 208 |
| 388 | 20230825 | 125800 | 1215410160 | 2520 | 2520 | 2520 | 2520 | 0 |
| 389 | 20230825 | 125700 | 1215410160 | 2520 | 2520 | 2520 | 2520 | 448 |
| 390 | 20230825 | 125600 | 1214281200 | 2520 | 2520 | 2520 | 2520 | 150 |
| 391 | 20230825 | 125500 | 1213903200 | 2520 | 2520 | 2520 | 2520 | 0 |
| 392 | 20230825 | 125400 | 1213903200 | 2520 | 2520 | 2520 | 2520 | 1 |
| 393 | 20230825 | 125300 | 1213900680 | 2520 | 2520 | 2520 | 2520 | 448 |
| 394 | 20230825 | 125200 | 1212771720 | 2520 | 2520 | 2520 | 2520 | 4 |
| 395 | 20230825 | 125100 | 1212761640 | 2520 | 2525 | 2525 | 2520 | 120 |
| 396 | 20230825 | 125000 | 1212458715 | 2520 | 2520 | 2520 | 2520 | 1222 |
| 397 | 20230825 | 124900 | 1209379275 | 2520 | 2520 | 2520 | 2520 | 1793 |
| 398 | 20230825 | 124800 | 1204860915 | 2520 | 2520 | 2520 | 2520 | 118 |
| 399 | 20230825 | 124700 | 1204563555 | 2520 | 2515 | 2520 | 2515 | 318 |
| 400 | 20230825 | 124600 | 1203763695 | 2520 | 2515 | 2520 | 2515 | 3818 |
| 401 | 20230825 | 124500 | 1194160335 | 2520 | 2520 | 2520 | 2520 | 1361 |
| 402 | 20230825 | 124400 | 1190730615 | 2520 | 2515 | 2520 | 2515 | 489 |
| 403 | 20230825 | 124300 | 1189500275 | 2520 | 2515 | 2520 | 2515 | 501 |
| 404 | 20230825 | 124200 | 1188240255 | 2520 | 2520 | 2520 | 2515 | 604 |
| 405 | 20230825 | 124100 | 1186720180 | 2520 | 2525 | 2525 | 2520 | 227 |
| 406 | 20230825 | 124000 | 1186148130 | 2520 | 2515 | 2520 | 2515 | 1775 |
| 407 | 20230825 | 123900 | 1181676570 | 2520 | 2520 | 2520 | 2520 | 903 |
| 408 | 20230825 | 123800 | 1179401010 | 2520 | 2520 | 2525 | 2520 | 118 |
| 409 | 20230825 | 123700 | 1179103630 | 2520 | 2520 | 2520 | 2520 | 5000 |
| 410 | 20230825 | 123600 | 1166503630 | 2520 | 2520 | 2520 | 2520 | 791 |
| 411 | 20230825 | 123500 | 1164510310 | 2520 | 2520 | 2520 | 2520 | 5560 |
| 412 | 20230825 | 123400 | 1150499110 | 2520 | 2525 | 2525 | 2520 | 8469 |
| 413 | 20230825 | 123300 | 1129132915 | 2525 | 2525 | 2525 | 2520 | 3097 |
| 414 | 20230825 | 123200 | 1121313215 | 2525 | 2525 | 2525 | 2525 | 56 |
| 415 | 20230825 | 123100 | 1121171815 | 2525 | 2525 | 2525 | 2520 | 3812 |
| 416 | 20230825 | 123000 | 1111564515 | 2525 | 2525 | 2525 | 2520 | 1602 |
| 417 | 20230825 | 122900 | 1107527465 | 2525 | 2525 | 2525 | 2525 | 399 |
| 418 | 20230825 | 122800 | 1106519990 | 2520 | 2520 | 2525 | 2520 | 33 |
| 419 | 20230825 | 122700 | 1106436825 | 2520 | 2520 | 2520 | 2520 | 30 |
| 420 | 20230825 | 122600 | 1106361225 | 2525 | 2525 | 2525 | 2525 | 4 |
| 421 | 20230825 | 122500 | 1106351125 | 2520 | 2525 | 2525 | 2520 | 50 |
| 422 | 20230825 | 122400 | 1106224890 | 2525 | 2525 | 2525 | 2525 | 1406 |
| 423 | 20230825 | 122300 | 1102674740 | 2525 | 2525 | 2525 | 2525 | 43 |
| 424 | 20230825 | 122200 | 1102566165 | 2525 | 2525 | 2525 | 2525 | 5 |
| 425 | 20230825 | 122100 | 1102553540 | 2525 | 2520 | 2525 | 2520 | 131 |
| 426 | 20230825 | 122000 | 1102223415 | 2525 | 2525 | 2525 | 2525 | 624 |
| 427 | 20230825 | 121900 | 1100647815 | 2525 | 2525 | 2525 | 2525 | 200 |
| 428 | 20230825 | 121800 | 1100142815 | 2525 | 2525 | 2525 | 2525 | 1 |
| 429 | 20230825 | 121700 | 1100140290 | 2520 | 2525 | 2525 | 2520 | 1203 |
| 430 | 20230825 | 121600 | 1097108720 | 2525 | 2525 | 2525 | 2525 | 9 |
| 431 | 20230825 | 121500 | 1097085995 | 2525 | 2525 | 2525 | 2525 | 34 |
| 432 | 20230825 | 121400 | 1097000145 | 2520 | 2525 | 2525 | 2520 | 508 |
| 433 | 20230825 | 121300 | 1095719945 | 2525 | 2525 | 2525 | 2525 | 200 |
| 434 | 20230825 | 121200 | 1095214945 | 2525 | 2525 | 2525 | 2525 | 0 |
| 435 | 20230825 | 121100 | 1095214945 | 2525 | 2525 | 2525 | 2525 | 1045 |
| 436 | 20230825 | 121000 | 1092576320 | 2525 | 2520 | 2525 | 2520 | 422 |
| 437 | 20230825 | 120900 | 1091512770 | 2525 | 2525 | 2525 | 2520 | 15355 |
| 438 | 20230825 | 120800 | 1052745755 | 2530 | 2530 | 2530 | 2525 | 1064 |
| 439 | 20230825 | 120700 | 1050054025 | 2530 | 2530 | 2530 | 2530 | 31 |
| 440 | 20230825 | 120600 | 1049975595 | 2530 | 2530 | 2530 | 2530 | 2 |
| 441 | 20230825 | 120500 | 1049970535 | 2530 | 2530 | 2530 | 2530 | 11 |
| 442 | 20230825 | 120400 | 1049942705 | 2530 | 2530 | 2530 | 2530 | 2001 |
| 443 | 20230825 | 120300 | 1044880175 | 2525 | 2525 | 2535 | 2525 | 4034 |
| 444 | 20230825 | 120200 | 1034674215 | 2530 | 2530 | 2530 | 2530 | 4 |
| 445 | 20230825 | 120100 | 1034664095 | 2530 | 2530 | 2530 | 2530 | 400 |
| 446 | 20230825 | 120000 | 1033652095 | 2530 | 2535 | 2535 | 2530 | 501 |
| 447 | 20230825 | 115900 | 1032384560 | 2525 | 2525 | 2525 | 2525 | 0 |
| 448 | 20230825 | 115800 | 1032384560 | 2525 | 2530 | 2530 | 2525 | 204 |
| 449 | 20230825 | 115700 | 1031869440 | 2530 | 2535 | 2535 | 2525 | 1040 |
| 450 | 20230825 | 115600 | 1029238240 | 2530 | 2530 | 2530 | 2530 | 120 |
| 451 | 20230825 | 115500 | 1028934640 | 2530 | 2530 | 2535 | 2530 | 1243 |
| 452 | 20230825 | 115400 | 1025789845 | 2535 | 2530 | 2535 | 2530 | 5 |
| 453 | 20230825 | 115300 | 1025777190 | 2535 | 2535 | 2535 | 2535 | 536 |
| 454 | 20230825 | 115200 | 1024418430 | 2530 | 2535 | 2535 | 2530 | 271 |
| 455 | 20230825 | 115100 | 1023732705 | 2535 | 2535 | 2535 | 2535 | 0 |
| 456 | 20230825 | 115000 | 1023732705 | 2535 | 2535 | 2535 | 2535 | 1001 |
| 457 | 20230825 | 114900 | 1021195170 | 2525 | 2535 | 2535 | 2525 | 652 |
| 458 | 20230825 | 114800 | 1019548100 | 2535 | 2535 | 2535 | 2535 | 4001 |
| 459 | 20230825 | 114700 | 1009405565 | 2530 | 2530 | 2530 | 2530 | 1001 |
| 460 | 20230825 | 114600 | 1006873035 | 2530 | 2530 | 2530 | 2530 | 2804 |
| 461 | 20230825 | 114500 | 999778915 | 2535 | 2535 | 2535 | 2535 | 4956 |
| 462 | 20230825 | 114400 | 987215455 | 2530 | 2530 | 2530 | 2530 | 1100 |
| 463 | 20230825 | 114300 | 984432455 | 2530 | 2530 | 2530 | 2530 | 1000 |
| 464 | 20230825 | 114200 | 981902455 | 2535 | 2535 | 2535 | 2535 | 160 |
| 465 | 20230825 | 114100 | 981496855 | 2535 | 2535 | 2535 | 2535 | 2 |
| 466 | 20230825 | 114000 | 981491785 | 2535 | 2535 | 2535 | 2535 | 142 |
| 467 | 20230825 | 113900 | 981131815 | 2535 | 2535 | 2535 | 2535 | 2 |
| 468 | 20230825 | 113800 | 981126745 | 2530 | 2530 | 2535 | 2530 | 446 |
| 469 | 20230825 | 113700 | 979998360 | 2530 | 2530 | 2530 | 2530 | 2467 |
| 470 | 20230825 | 113600 | 973756850 | 2530 | 2530 | 2530 | 2530 | 10 |
| 471 | 20230825 | 113500 | 973731550 | 2525 | 2535 | 2535 | 2525 | 7532 |
| 472 | 20230825 | 113400 | 954695855 | 2535 | 2535 | 2535 | 2535 | 0 |
| 473 | 20230825 | 113300 | 954695855 | 2535 | 2535 | 2535 | 2535 | 100 |
| 474 | 20230825 | 113200 | 954442355 | 2535 | 2535 | 2535 | 2535 | 0 |
| 475 | 20230825 | 113100 | 954442355 | 2535 | 2535 | 2535 | 2530 | 56 |
| 476 | 20230825 | 113000 | 954300495 | 2535 | 2535 | 2535 | 2535 | 0 |
| 477 | 20230825 | 112900 | 954300495 | 2535 | 2535 | 2535 | 2535 | 0 |
| 478 | 20230825 | 112800 | 954300495 | 2535 | 2535 | 2535 | 2530 | 7942 |
| 479 | 20230825 | 112700 | 934201230 | 2540 | 2535 | 2540 | 2535 | 198 |
| 480 | 20230825 | 112600 | 933698315 | 2540 | 2535 | 2540 | 2535 | 9 |
| 481 | 20230825 | 112500 | 933675495 | 2540 | 2540 | 2540 | 2540 | 20 |
| 482 | 20230825 | 112400 | 933624695 | 2540 | 2540 | 2540 | 2540 | 0 |
| 483 | 20230825 | 112300 | 933624695 | 2540 | 2540 | 2540 | 2540 | 18 |
| 484 | 20230825 | 112200 | 933578975 | 2535 | 2535 | 2535 | 2535 | 1 |
| 485 | 20230825 | 112100 | 933576440 | 2530 | 2530 | 2530 | 2530 | 0 |
| 486 | 20230825 | 112000 | 933576440 | 2530 | 2540 | 2540 | 2530 | 31 |
| 487 | 20230825 | 111900 | 933498000 | 2540 | 2530 | 2540 | 2530 | 3498 |
| 488 | 20230825 | 111800 | 924645240 | 2535 | 2535 | 2535 | 2535 | 0 |
| 489 | 20230825 | 111700 | 924645240 | 2535 | 2535 | 2535 | 2535 | 0 |
| 490 | 20230825 | 111600 | 924645240 | 2535 | 2535 | 2535 | 2535 | 2884 |
| 491 | 20230825 | 111500 | 917334300 | 2535 | 2540 | 2540 | 2535 | 1219 |
| 492 | 20230825 | 111400 | 914243430 | 2540 | 2540 | 2540 | 2540 | 10 |
| 493 | 20230825 | 111300 | 914218030 | 2540 | 2540 | 2540 | 2540 | 869 |
| 494 | 20230825 | 111200 | 912010770 | 2540 | 2540 | 2540 | 2540 | 0 |
| 495 | 20230825 | 111100 | 912010770 | 2540 | 2540 | 2540 | 2540 | 0 |
| 496 | 20230825 | 111000 | 912010770 | 2540 | 2540 | 2540 | 2540 | 2 |
| 497 | 20230825 | 110900 | 912005690 | 2535 | 2545 | 2545 | 2535 | 2029 |
| 498 | 20230825 | 110800 | 906860790 | 2545 | 2540 | 2545 | 2540 | 1738 |
| 499 | 20230825 | 110700 | 902446265 | 2535 | 2535 | 2535 | 2535 | 0 |
| 500 | 20230825 | 110600 | 902446265 | 2535 | 2535 | 2535 | 2535 | 1000 |
| 501 | 20230825 | 110500 | 899911265 | 2540 | 2540 | 2540 | 2540 | 0 |
| 502 | 20230825 | 110400 | 899911265 | 2540 | 2540 | 2540 | 2540 | 11 |
| 503 | 20230825 | 110300 | 899883325 | 2540 | 2535 | 2540 | 2535 | 452 |
| 504 | 20230825 | 110200 | 898737490 | 2535 | 2540 | 2540 | 2535 | 11 |
| 505 | 20230825 | 110100 | 898709600 | 2540 | 2540 | 2540 | 2540 | 100 |
| 506 | 20230825 | 110000 | 898455600 | 2540 | 2540 | 2540 | 2540 | 1256 |
| 507 | 20230825 | 105900 | 895265360 | 2540 | 2540 | 2540 | 2540 | 32 |
| 508 | 20230825 | 105800 | 895184080 | 2540 | 2540 | 2540 | 2540 | 113 |
| 509 | 20230825 | 105700 | 894897060 | 2540 | 2540 | 2545 | 2540 | 550 |
| 510 | 20230825 | 105600 | 893498455 | 2540 | 2540 | 2540 | 2540 | 763 |
| 511 | 20230825 | 105500 | 891560435 | 2540 | 2530 | 2540 | 2530 | 19 |
| 512 | 20230825 | 105400 | 891512285 | 2535 | 2530 | 2535 | 2530 | 101 |
| 513 | 20230825 | 105300 | 891256750 | 2535 | 2530 | 2535 | 2530 | 340 |
| 514 | 20230825 | 105200 | 890396545 | 2530 | 2530 | 2530 | 2530 | 282 |
| 515 | 20230825 | 105100 | 889683085 | 2530 | 2530 | 2530 | 2530 | 1886 |
| 516 | 20230825 | 105000 | 884911505 | 2530 | 2530 | 2530 | 2525 | 1212 |
| 517 | 20230825 | 104900 | 881845165 | 2530 | 2530 | 2530 | 2530 | 2785 |
| 518 | 20230825 | 104800 | 874799115 | 2530 | 2530 | 2530 | 2530 | 1200 |
| 519 | 20230825 | 104700 | 871763115 | 2535 | 2530 | 2535 | 2530 | 12 |
| 520 | 20230825 | 104600 | 871732700 | 2530 | 2530 | 2530 | 2530 | 22 |
| 521 | 20230825 | 104500 | 871677040 | 2535 | 2525 | 2535 | 2525 | 1179 |
| 522 | 20230825 | 104400 | 868694340 | 2525 | 2530 | 2530 | 2525 | 2493 |
| 523 | 20230825 | 104300 | 862388300 | 2530 | 2530 | 2530 | 2530 | 348 |
| 524 | 20230825 | 104200 | 861507860 | 2535 | 2535 | 2535 | 2535 | 0 |
| 525 | 20230825 | 104100 | 861507860 | 2535 | 2535 | 2535 | 2535 | 1 |
| 526 | 20230825 | 104000 | 861505325 | 2535 | 2535 | 2535 | 2535 | 1 |
| 527 | 20230825 | 103900 | 861502790 | 2530 | 2535 | 2535 | 2530 | 3010 |
| 528 | 20230825 | 103800 | 853887440 | 2535 | 2535 | 2535 | 2535 | 16 |
| 529 | 20230825 | 103700 | 853846880 | 2535 | 2535 | 2535 | 2535 | 6 |
| 530 | 20230825 | 103600 | 853831670 | 2535 | 2535 | 2535 | 2535 | 100 |
| 531 | 20230825 | 103500 | 853578170 | 2535 | 2530 | 2535 | 2525 | 10533 |
| 532 | 20230825 | 103400 | 826930765 | 2535 | 2535 | 2535 | 2535 | 340 |
| 533 | 20230825 | 103300 | 826068865 | 2535 | 2535 | 2535 | 2535 | 5 |
| 534 | 20230825 | 103200 | 826056190 | 2535 | 2540 | 2540 | 2530 | 7092 |
| 535 | 20230825 | 103100 | 808082540 | 2540 | 2540 | 2540 | 2540 | 0 |
| 536 | 20230825 | 103000 | 808082540 | 2540 | 2540 | 2540 | 2540 | 55 |
| 537 | 20230825 | 102900 | 807942840 | 2540 | 2535 | 2540 | 2535 | 200 |
| 538 | 20230825 | 102800 | 807435335 | 2540 | 2540 | 2540 | 2540 | 0 |
| 539 | 20230825 | 102700 | 807435335 | 2540 | 2540 | 2540 | 2540 | 1 |
| 540 | 20230825 | 102600 | 807432795 | 2535 | 2540 | 2540 | 2535 | 1167 |
| 541 | 20230825 | 102500 | 804473615 | 2535 | 2540 | 2540 | 2535 | 1032 |
| 542 | 20230825 | 102400 | 801855835 | 2540 | 2540 | 2540 | 2535 | 3684 |
| 543 | 20230825 | 102300 | 792502800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 544 | 20230825 | 102200 | 792502800 | 2540 | 2540 | 2540 | 2540 | 0 |
| 545 | 20230825 | 102100 | 792502800 | 2540 | 2535 | 2540 | 2535 | 1208 |
| 546 | 20230825 | 102000 | 789440480 | 2535 | 2535 | 2535 | 2535 | 951 |
| 547 | 20230825 | 101900 | 787029695 | 2540 | 2540 | 2540 | 2540 | 3 |
| 548 | 20230825 | 101800 | 787022075 | 2540 | 2540 | 2540 | 2540 | 802 |
| 549 | 20230825 | 101700 | 784984995 | 2535 | 2535 | 2535 | 2535 | 26 |
| 550 | 20230825 | 101600 | 784919085 | 2535 | 2540 | 2540 | 2535 | 440 |
| 551 | 20230825 | 101500 | 783803185 | 2540 | 2540 | 2540 | 2540 | 3 |
| 552 | 20230825 | 101400 | 783795565 | 2540 | 2540 | 2540 | 2540 | 370 |
| 553 | 20230825 | 101300 | 782855765 | 2540 | 2535 | 2540 | 2535 | 786 |
| 554 | 20230825 | 101200 | 780862940 | 2535 | 2535 | 2540 | 2535 | 2082 |
| 555 | 20230825 | 101100 | 775585050 | 2540 | 2540 | 2540 | 2540 | 4 |
| 556 | 20230825 | 101000 | 775574890 | 2535 | 2545 | 2545 | 2535 | 6770 |
| 557 | 20230825 | 100900 | 758392400 | 2545 | 2545 | 2545 | 2545 | 683 |
| 558 | 20230825 | 100800 | 756654165 | 2540 | 2540 | 2540 | 2540 | 1590 |
| 559 | 20230825 | 100700 | 752615565 | 2540 | 2540 | 2540 | 2540 | 2069 |
| 560 | 20230825 | 100600 | 747360305 | 2540 | 2540 | 2540 | 2535 | 92 |
| 561 | 20230825 | 100500 | 747126825 | 2535 | 2540 | 2540 | 2535 | 1414 |
| 562 | 20230825 | 100400 | 743540955 | 2540 | 2540 | 2540 | 2540 | 0 |
| 563 | 20230825 | 100300 | 743540955 | 2540 | 2540 | 2540 | 2540 | 119 |
| 564 | 20230825 | 100200 | 743238695 | 2540 | 2535 | 2540 | 2535 | 1073 |
| 565 | 20230825 | 100100 | 740518635 | 2535 | 2535 | 2535 | 2530 | 1996 |
| 566 | 20230825 | 100000 | 735462275 | 2535 | 2535 | 2535 | 2535 | 632 |
| 567 | 20230825 | 095900 | 733860155 | 2540 | 2535 | 2540 | 2535 | 601 |
| 568 | 20230825 | 095800 | 732336615 | 2535 | 2540 | 2540 | 2535 | 226 |
| 569 | 20230825 | 095700 | 731762635 | 2540 | 2530 | 2540 | 2530 | 1427 |
| 570 | 20230825 | 095600 | 728147715 | 2540 | 2540 | 2540 | 2540 | 0 |
| 571 | 20230825 | 095500 | 728147715 | 2540 | 2540 | 2540 | 2540 | 3 |
| 572 | 20230825 | 095400 | 728140095 | 2530 | 2535 | 2540 | 2530 | 7894 |
| 573 | 20230825 | 095300 | 708150720 | 2535 | 2530 | 2535 | 2530 | 50 |
| 574 | 20230825 | 095200 | 708024170 | 2535 | 2530 | 2535 | 2530 | 1148 |
| 575 | 20230825 | 095100 | 705119725 | 2535 | 2530 | 2535 | 2525 | 6885 |
| 576 | 20230825 | 095000 | 687725725 | 2535 | 2535 | 2535 | 2530 | 152 |
| 577 | 20230825 | 094900 | 687340655 | 2525 | 2535 | 2535 | 2525 | 4200 |
| 578 | 20230825 | 094800 | 676717625 | 2530 | 2535 | 2535 | 2530 | 392 |
| 579 | 20230825 | 094700 | 675725855 | 2530 | 2530 | 2530 | 2530 | 200 |
| 580 | 20230825 | 094600 | 675219855 | 2530 | 2535 | 2535 | 2525 | 96 |
| 581 | 20230825 | 094500 | 674977070 | 2535 | 2535 | 2535 | 2525 | 1308 |
| 582 | 20230825 | 094400 | 671667860 | 2530 | 2540 | 2540 | 2530 | 1546 |
| 583 | 20230825 | 094300 | 667750590 | 2540 | 2535 | 2540 | 2535 | 103 |
| 584 | 20230825 | 094200 | 667489470 | 2535 | 2535 | 2535 | 2535 | 161 |
| 585 | 20230825 | 094100 | 667081335 | 2540 | 2545 | 2545 | 2540 | 3907 |
| 586 | 20230825 | 094000 | 657156770 | 2545 | 2535 | 2545 | 2535 | 5318 |
| 587 | 20230825 | 093900 | 643663025 | 2535 | 2530 | 2535 | 2530 | 2807 |
| 588 | 20230825 | 093800 | 636557660 | 2535 | 2535 | 2535 | 2535 | 3 |
| 589 | 20230825 | 093700 | 636550055 | 2535 | 2535 | 2535 | 2535 | 5 |
| 590 | 20230825 | 093600 | 636537380 | 2535 | 2530 | 2535 | 2530 | 4001 |
| 591 | 20230825 | 093500 | 626414845 | 2535 | 2535 | 2535 | 2535 | 206 |
| 592 | 20230825 | 093400 | 625892635 | 2535 | 2535 | 2535 | 2530 | 8286 |
| 593 | 20230825 | 093300 | 604928810 | 2535 | 2540 | 2540 | 2525 | 5864 |
| 594 | 20230825 | 093200 | 590093900 | 2540 | 2530 | 2540 | 2530 | 148 |
| 595 | 20230825 | 093100 | 589718740 | 2540 | 2540 | 2540 | 2540 | 55 |
| 596 | 20230825 | 093000 | 589579040 | 2540 | 2540 | 2540 | 2525 | 16552 |
| 597 | 20230825 | 092900 | 547687320 | 2540 | 2540 | 2550 | 2540 | 3746 |
| 598 | 20230825 | 092800 | 538156865 | 2545 | 2550 | 2550 | 2530 | 15935 |
| 599 | 20230825 | 092700 | 497724335 | 2545 | 2555 | 2555 | 2545 | 2727 |
| 600 | 20230825 | 092600 | 490773210 | 2555 | 2560 | 2560 | 2555 | 2665 |
| 601 | 20230825 | 092500 | 483951420 | 2560 | 2560 | 2560 | 2550 | 120 |
| 602 | 20230825 | 092400 | 483645390 | 2555 | 2550 | 2560 | 2550 | 2630 |
| 603 | 20230825 | 092300 | 476930610 | 2560 | 2555 | 2560 | 2555 | 7776 |
| 604 | 20230825 | 092200 | 457062670 | 2555 | 2545 | 2555 | 2545 | 5888 |
| 605 | 20230825 | 092100 | 442046990 | 2545 | 2555 | 2555 | 2530 | 40239 |
| 606 | 20230825 | 092000 | 340120055 | 2560 | 2545 | 2560 | 2545 | 6783 |
| 607 | 20230825 | 091900 | 322817275 | 2545 | 2555 | 2555 | 2545 | 3987 |
| 608 | 20230825 | 091800 | 312662195 | 2555 | 2555 | 2560 | 2555 | 1496 |
| 609 | 20230825 | 091700 | 308839905 | 2555 | 2560 | 2560 | 2555 | 2816 |
| 610 | 20230825 | 091600 | 301634825 | 2565 | 2570 | 2570 | 2560 | 1832 |
| 611 | 20230825 | 091500 | 296941100 | 2565 | 2575 | 2575 | 2565 | 3537 |
| 612 | 20230825 | 091400 | 287864290 | 2575 | 2575 | 2575 | 2560 | 5052 |
| 613 | 20230825 | 091300 | 274884695 | 2575 | 2575 | 2580 | 2570 | 13344 |
| 614 | 20230825 | 091200 | 240531570 | 2575 | 2560 | 2580 | 2560 | 9640 |
| 615 | 20230825 | 091100 | 215767030 | 2565 | 2560 | 2565 | 2560 | 5517 |
| 616 | 20230825 | 091000 | 201639715 | 2565 | 2555 | 2565 | 2555 | 1227 |
| 617 | 20230825 | 090900 | 198503405 | 2550 | 2560 | 2560 | 2550 | 3651 |
| 618 | 20230825 | 090800 | 189180340 | 2560 | 2565 | 2565 | 2560 | 1534 |
| 619 | 20230825 | 090700 | 185252425 | 2560 | 2565 | 2565 | 2560 | 6357 |
| 620 | 20230825 | 090600 | 168975440 | 2565 | 2555 | 2570 | 2555 | 9839 |
| 621 | 20230825 | 090500 | 143784225 | 2555 | 2555 | 2565 | 2555 | 8497 |
| 622 | 20230825 | 090400 | 122068715 | 2545 | 2550 | 2550 | 2545 | 3694 |
| 623 | 20230825 | 090300 | 112650515 | 2550 | 2540 | 2550 | 2535 | 7523 |
| 624 | 20230825 | 090200 | 93532200 | 2535 | 2515 | 2535 | 2515 | 8642 |
| 625 | 20230825 | 090100 | 71741395 | 2510 | 2515 | 2520 | 2510 | 4437 |
| 626 | 20230825 | 090000 | 60594325 | 2510 | 2525 | 2525 | 2510 | 24045 |