29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 185100 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 28405 |
| 3 | 20230825 | 185000 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 4 | 20230825 | 184900 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 5 | 20230825 | 184800 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 6 | 20230825 | 184700 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 7 | 20230825 | 184600 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 8 | 20230825 | 184500 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 9 | 20230825 | 184400 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 10 | 20230825 | 184300 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 11 | 20230825 | 184200 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 12 | 20230825 | 184100 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 13 | 20230825 | 184000 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 14 | 20230825 | 183900 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 15 | 20230825 | 183800 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 16 | 20230825 | 183700 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 17 | 20230825 | 183600 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 18 | 20230825 | 183500 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 19 | 20230825 | 183400 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 20 | 20230825 | 183300 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 21 | 20230825 | 183200 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 22 | 20230825 | 183100 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 23 | 20230825 | 183000 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 24 | 20230825 | 182900 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 25 | 20230825 | 182800 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 26 | 20230825 | 182700 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 27 | 20230825 | 182600 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 28 | 20230825 | 182500 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 29 | 20230825 | 182400 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 30 | 20230825 | 182300 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 31 | 20230825 | 182200 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 32 | 20230825 | 182100 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 28405 |
| 33 | 20230825 | 182000 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 34 | 20230825 | 181900 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 35 | 20230825 | 181800 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 36 | 20230825 | 181700 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 37 | 20230825 | 181600 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 38 | 20230825 | 181500 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 39 | 20230825 | 181400 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 40 | 20230825 | 181300 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 41 | 20230825 | 181200 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 42 | 20230825 | 181100 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 43 | 20230825 | 181000 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 44 | 20230825 | 180900 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 45 | 20230825 | 180800 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 46 | 20230825 | 180700 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 47 | 20230825 | 180600 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 48 | 20230825 | 180500 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 49 | 20230825 | 180400 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 50 | 20230825 | 180300 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 51 | 20230825 | 180200 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 52 | 20230825 | 180100 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 53 | 20230825 | 180000 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 54 | 20230825 | 175900 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 55 | 20230825 | 175800 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 56 | 20230825 | 175700 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 57 | 20230825 | 175600 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 58 | 20230825 | 175500 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 59 | 20230825 | 175400 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 60 | 20230825 | 175300 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 61 | 20230825 | 175200 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 62 | 20230825 | 175100 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 28405 |
| 63 | 20230825 | 175000 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 64 | 20230825 | 174900 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 65 | 20230825 | 174800 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 66 | 20230825 | 174700 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 67 | 20230825 | 174600 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 68 | 20230825 | 174500 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 69 | 20230825 | 174400 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 70 | 20230825 | 174300 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 71 | 20230825 | 174200 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 72 | 20230825 | 174100 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 73 | 20230825 | 174000 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 74 | 20230825 | 173900 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 75 | 20230825 | 173800 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 76 | 20230825 | 173700 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 77 | 20230825 | 173600 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 78 | 20230825 | 173500 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 79 | 20230825 | 173400 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 80 | 20230825 | 173300 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 81 | 20230825 | 173200 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 82 | 20230825 | 173100 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 83 | 20230825 | 173000 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 84 | 20230825 | 172900 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 85 | 20230825 | 172800 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 86 | 20230825 | 172700 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 87 | 20230825 | 172600 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 88 | 20230825 | 172500 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 89 | 20230825 | 172400 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 90 | 20230825 | 172300 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 91 | 20230825 | 172200 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 92 | 20230825 | 172100 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 28405 |
| 93 | 20230825 | 172000 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 94 | 20230825 | 171900 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 95 | 20230825 | 171800 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 96 | 20230825 | 171700 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 97 | 20230825 | 171600 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 98 | 20230825 | 171500 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 99 | 20230825 | 171400 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 100 | 20230825 | 171300 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 101 | 20230825 | 171200 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 102 | 20230825 | 171100 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 103 | 20230825 | 171000 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 104 | 20230825 | 170900 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 105 | 20230825 | 170800 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 106 | 20230825 | 170700 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 107 | 20230825 | 170600 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 108 | 20230825 | 170500 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 109 | 20230825 | 170400 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 110 | 20230825 | 170300 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 111 | 20230825 | 170200 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 112 | 20230825 | 170100 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 113 | 20230825 | 170000 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 114 | 20230825 | 165900 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 115 | 20230825 | 165800 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 116 | 20230825 | 165700 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 117 | 20230825 | 165600 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 118 | 20230825 | 165500 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 119 | 20230825 | 165400 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 120 | 20230825 | 165300 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 121 | 20230825 | 165200 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 122 | 20230825 | 165100 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 28405 |
| 123 | 20230825 | 165000 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 124 | 20230825 | 164900 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 125 | 20230825 | 164800 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 126 | 20230825 | 164700 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 127 | 20230825 | 164600 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 128 | 20230825 | 164500 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 129 | 20230825 | 164400 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 130 | 20230825 | 164300 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 131 | 20230825 | 164200 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 132 | 20230825 | 164100 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 133 | 20230825 | 164000 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 134 | 20230825 | 163900 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 135 | 20230825 | 163800 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 136 | 20230825 | 163700 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 137 | 20230825 | 163600 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 138 | 20230825 | 163500 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 139 | 20230825 | 163400 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 140 | 20230825 | 163300 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 141 | 20230825 | 163200 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 142 | 20230825 | 163100 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 143 | 20230825 | 163000 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 144 | 20230825 | 162900 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 145 | 20230825 | 162800 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 146 | 20230825 | 162700 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 147 | 20230825 | 162600 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 148 | 20230825 | 162500 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 149 | 20230825 | 162400 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 150 | 20230825 | 162300 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 151 | 20230825 | 162200 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 152 | 20230825 | 162100 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 28405 |
| 153 | 20230825 | 162000 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 154 | 20230825 | 161900 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 155 | 20230825 | 161800 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 156 | 20230825 | 161700 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 157 | 20230825 | 161600 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 158 | 20230825 | 161500 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 159 | 20230825 | 161400 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 160 | 20230825 | 161300 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 161 | 20230825 | 161200 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 162 | 20230825 | 161100 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 163 | 20230825 | 161000 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 164 | 20230825 | 160900 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 165 | 20230825 | 160800 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 166 | 20230825 | 160700 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 167 | 20230825 | 160600 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 168 | 20230825 | 160500 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 169 | 20230825 | 160400 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 170 | 20230825 | 160300 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 171 | 20230825 | 160200 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 172 | 20230825 | 160100 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 173 | 20230825 | 160000 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 174 | 20230825 | 155900 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 175 | 20230825 | 155800 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 176 | 20230825 | 155700 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 177 | 20230825 | 155600 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 178 | 20230825 | 155500 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 179 | 20230825 | 155400 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 180 | 20230825 | 155300 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 181 | 20230825 | 155200 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 182 | 20230825 | 155100 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 28405 |
| 183 | 20230825 | 155000 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 184 | 20230825 | 154900 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 185 | 20230825 | 154800 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 186 | 20230825 | 154700 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 187 | 20230825 | 154600 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 188 | 20230825 | 154500 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 189 | 20230825 | 154400 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 190 | 20230825 | 154300 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 191 | 20230825 | 154200 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 192 | 20230825 | 154100 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 193 | 20230825 | 154000 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 194 | 20230825 | 153900 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 195 | 20230825 | 153800 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 196 | 20230825 | 153700 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 197 | 20230825 | 153600 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 198 | 20230825 | 153500 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 199 | 20230825 | 153400 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 200 | 20230825 | 153300 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 201 | 20230825 | 153200 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 202 | 20230825 | 153100 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 0 |
| 203 | 20230825 | 153000 | 3238811020 | 2440 | 2440 | 2440 | 2440 | 28405 |
| 204 | 20230825 | 152900 | 3169502820 | 2420 | 2420 | 2420 | 2420 | 0 |
| 205 | 20230825 | 152800 | 3169502820 | 2420 | 2420 | 2420 | 2420 | 0 |
| 206 | 20230825 | 152700 | 3169502820 | 2420 | 2420 | 2420 | 2420 | 0 |
| 207 | 20230825 | 152600 | 3169502820 | 2420 | 2420 | 2420 | 2420 | 0 |
| 208 | 20230825 | 152500 | 3169502820 | 2420 | 2420 | 2420 | 2420 | 0 |
| 209 | 20230825 | 152400 | 3169502820 | 2420 | 2420 | 2420 | 2420 | 0 |
| 210 | 20230825 | 152300 | 3169502820 | 2420 | 2420 | 2420 | 2420 | 0 |
| 211 | 20230825 | 152200 | 3169502820 | 2420 | 2420 | 2420 | 2420 | 0 |
| 212 | 20230825 | 152100 | 3169502820 | 2420 | 2420 | 2420 | 2420 | 0 |
| 213 | 20230825 | 152000 | 3169502820 | 2420 | 2420 | 2420 | 2420 | 0 |
| 214 | 20230825 | 151900 | 3169502820 | 2420 | 2425 | 2425 | 2415 | 6085 |
| 215 | 20230825 | 151800 | 3154777580 | 2420 | 2420 | 2420 | 2420 | 136 |
| 216 | 20230825 | 151700 | 3154448460 | 2425 | 2425 | 2425 | 2425 | 100 |
| 217 | 20230825 | 151600 | 3154205960 | 2425 | 2415 | 2425 | 2415 | 1480 |
| 218 | 20230825 | 151500 | 3150631750 | 2410 | 2415 | 2415 | 2410 | 1606 |
| 219 | 20230825 | 151400 | 3146759950 | 2425 | 2420 | 2425 | 2410 | 3058 |
| 220 | 20230825 | 151300 | 3139375535 | 2420 | 2415 | 2420 | 2410 | 3304 |
| 221 | 20230825 | 151200 | 3131403835 | 2415 | 2420 | 2420 | 2415 | 941 |
| 222 | 20230825 | 151100 | 3129129200 | 2420 | 2420 | 2420 | 2420 | 91 |
| 223 | 20230825 | 151000 | 3128908980 | 2410 | 2410 | 2410 | 2410 | 3861 |
| 224 | 20230825 | 150900 | 3119603970 | 2405 | 2405 | 2405 | 2405 | 4000 |
| 225 | 20230825 | 150800 | 3109983970 | 2400 | 2415 | 2415 | 2400 | 15000 |
| 226 | 20230825 | 150700 | 3073929900 | 2425 | 2425 | 2425 | 2425 | 10 |
| 227 | 20230825 | 150600 | 3073905650 | 2430 | 2420 | 2430 | 2415 | 5002 |
| 228 | 20230825 | 150500 | 3061824255 | 2425 | 2425 | 2425 | 2425 | 25085 |
| 229 | 20230825 | 150400 | 3000993130 | 2425 | 2425 | 2425 | 2425 | 11 |
| 230 | 20230825 | 150300 | 3000966455 | 2420 | 2420 | 2420 | 2420 | 8551 |
| 231 | 20230825 | 150200 | 2980273035 | 2425 | 2425 | 2425 | 2425 | 183 |
| 232 | 20230825 | 150100 | 2979829260 | 2420 | 2430 | 2430 | 2420 | 3903 |
| 233 | 20230825 | 150000 | 2970346970 | 2430 | 2430 | 2430 | 2430 | 2886 |
| 234 | 20230825 | 145900 | 2963333990 | 2425 | 2425 | 2425 | 2425 | 665 |
| 235 | 20230825 | 145800 | 2961721365 | 2425 | 2430 | 2430 | 2425 | 505 |
| 236 | 20230825 | 145700 | 2960496715 | 2430 | 2430 | 2430 | 2430 | 0 |
| 237 | 20230825 | 145600 | 2960496715 | 2430 | 2430 | 2430 | 2430 | 1784 |
| 238 | 20230825 | 145500 | 2956161595 | 2430 | 2430 | 2430 | 2430 | 200 |
| 239 | 20230825 | 145400 | 2955675595 | 2425 | 2420 | 2425 | 2420 | 455 |
| 240 | 20230825 | 145300 | 2954573995 | 2420 | 2420 | 2420 | 2420 | 1803 |
| 241 | 20230825 | 145200 | 2950210735 | 2420 | 2420 | 2420 | 2420 | 100 |
| 242 | 20230825 | 145100 | 2949968735 | 2425 | 2425 | 2425 | 2425 | 1195 |
| 243 | 20230825 | 145000 | 2947070860 | 2425 | 2420 | 2425 | 2420 | 4198 |
| 244 | 20230825 | 144900 | 2936911695 | 2420 | 2415 | 2420 | 2415 | 283 |
| 245 | 20230825 | 144800 | 2936228245 | 2415 | 2415 | 2415 | 2415 | 0 |
| 246 | 20230825 | 144700 | 2936228245 | 2415 | 2415 | 2415 | 2415 | 4 |
| 247 | 20230825 | 144600 | 2936218585 | 2420 | 2415 | 2420 | 2415 | 2282 |
| 248 | 20230825 | 144500 | 2930702995 | 2415 | 2415 | 2415 | 2410 | 11100 |
| 249 | 20230825 | 144400 | 2903899050 | 2410 | 2410 | 2410 | 2410 | 0 |
| 250 | 20230825 | 144300 | 2903899050 | 2410 | 2410 | 2415 | 2405 | 3791 |
| 251 | 20230825 | 144200 | 2894759740 | 2410 | 2410 | 2410 | 2410 | 2095 |
| 252 | 20230825 | 144100 | 2889710790 | 2405 | 2400 | 2405 | 2400 | 5000 |
| 253 | 20230825 | 144000 | 2877687110 | 2395 | 2395 | 2395 | 2395 | 400 |
| 254 | 20230825 | 143900 | 2876729110 | 2395 | 2400 | 2400 | 2395 | 2746 |
| 255 | 20230825 | 143800 | 2870140860 | 2400 | 2400 | 2400 | 2400 | 410 |
| 256 | 20230825 | 143700 | 2869156860 | 2395 | 2395 | 2395 | 2395 | 401 |
| 257 | 20230825 | 143600 | 2868196465 | 2395 | 2400 | 2400 | 2395 | 100 |
| 258 | 20230825 | 143500 | 2867956915 | 2400 | 2400 | 2400 | 2400 | 1340 |
| 259 | 20230825 | 143400 | 2864740915 | 2400 | 2395 | 2400 | 2395 | 1798 |
| 260 | 20230825 | 143300 | 2860429705 | 2400 | 2400 | 2400 | 2400 | 903 |
| 261 | 20230825 | 143200 | 2858262505 | 2405 | 2400 | 2405 | 2400 | 399 |
| 262 | 20230825 | 143100 | 2857304405 | 2400 | 2405 | 2405 | 2400 | 344 |
| 263 | 20230825 | 143000 | 2856478800 | 2405 | 2400 | 2405 | 2395 | 502 |
| 264 | 20230825 | 142900 | 2855276075 | 2410 | 2410 | 2410 | 2410 | 3 |
| 265 | 20230825 | 142800 | 2855268845 | 2395 | 2395 | 2395 | 2395 | 0 |
| 266 | 20230825 | 142700 | 2855268845 | 2395 | 2395 | 2395 | 2395 | 1428 |
| 267 | 20230825 | 142600 | 2851848785 | 2395 | 2400 | 2400 | 2395 | 4572 |
| 268 | 20230825 | 142500 | 2840893485 | 2400 | 2400 | 2400 | 2400 | 2777 |
| 269 | 20230825 | 142400 | 2834228685 | 2410 | 2410 | 2410 | 2410 | 5 |
| 270 | 20230825 | 142300 | 2834216635 | 2410 | 2405 | 2410 | 2405 | 197 |
| 271 | 20230825 | 142200 | 2833742845 | 2410 | 2410 | 2410 | 2410 | 38 |
| 272 | 20230825 | 142100 | 2833651265 | 2410 | 2410 | 2410 | 2410 | 0 |
| 273 | 20230825 | 142000 | 2833651265 | 2410 | 2410 | 2410 | 2410 | 0 |
| 274 | 20230825 | 141900 | 2833651265 | 2410 | 2410 | 2410 | 2410 | 10 |
| 275 | 20230825 | 141800 | 2833627165 | 2395 | 2395 | 2395 | 2395 | 514 |
| 276 | 20230825 | 141700 | 2832396135 | 2415 | 2415 | 2415 | 2415 | 1 |
| 277 | 20230825 | 141600 | 2832393720 | 2400 | 2405 | 2410 | 2400 | 1185 |
| 278 | 20230825 | 141500 | 2829544475 | 2410 | 2410 | 2410 | 2410 | 2 |
| 279 | 20230825 | 141400 | 2829539655 | 2410 | 2400 | 2410 | 2400 | 51 |
| 280 | 20230825 | 141300 | 2829417245 | 2410 | 2410 | 2410 | 2410 | 8 |
| 281 | 20230825 | 141200 | 2829397965 | 2395 | 2395 | 2395 | 2390 | 2354 |
| 282 | 20230825 | 141100 | 2823763170 | 2395 | 2400 | 2400 | 2390 | 21374 |
| 283 | 20230825 | 141000 | 2772569850 | 2395 | 2405 | 2405 | 2395 | 24794 |
| 284 | 20230825 | 140900 | 2713062595 | 2405 | 2405 | 2410 | 2405 | 815 |
| 285 | 20230825 | 140800 | 2711098520 | 2400 | 2410 | 2410 | 2400 | 21350 |
| 286 | 20230825 | 140700 | 2659786520 | 2415 | 2415 | 2415 | 2415 | 209 |
| 287 | 20230825 | 140600 | 2659281785 | 2405 | 2410 | 2415 | 2405 | 10201 |
| 288 | 20230825 | 140500 | 2634723170 | 2410 | 2410 | 2410 | 2410 | 100 |
| 289 | 20230825 | 140400 | 2634482170 | 2405 | 2405 | 2405 | 2405 | 0 |
| 290 | 20230825 | 140300 | 2634482170 | 2405 | 2410 | 2410 | 2405 | 1022 |
| 291 | 20230825 | 140200 | 2632021260 | 2410 | 2410 | 2410 | 2410 | 349 |
| 292 | 20230825 | 140100 | 2631180170 | 2410 | 2410 | 2410 | 2405 | 1576 |
| 293 | 20230825 | 140000 | 2627383510 | 2410 | 2410 | 2410 | 2410 | 304 |
| 294 | 20230825 | 135900 | 2626650870 | 2410 | 2415 | 2415 | 2405 | 12501 |
| 295 | 20230825 | 135800 | 2596518545 | 2415 | 2415 | 2415 | 2410 | 6453 |
| 296 | 20230825 | 135700 | 2580937010 | 2415 | 2415 | 2415 | 2415 | 8451 |
| 297 | 20230825 | 135600 | 2560527845 | 2415 | 2415 | 2415 | 2415 | 811 |
| 298 | 20230825 | 135500 | 2558569280 | 2415 | 2415 | 2415 | 2415 | 397 |
| 299 | 20230825 | 135400 | 2557610525 | 2420 | 2420 | 2420 | 2420 | 33 |
| 300 | 20230825 | 135300 | 2557530665 | 2415 | 2420 | 2420 | 2415 | 2559 |
| 301 | 20230825 | 135200 | 2551350665 | 2415 | 2415 | 2415 | 2415 | 150 |
| 302 | 20230825 | 135100 | 2550988415 | 2415 | 2420 | 2420 | 2415 | 275 |
| 303 | 20230825 | 135000 | 2550323315 | 2420 | 2420 | 2420 | 2420 | 12318 |
| 304 | 20230825 | 134900 | 2520513755 | 2420 | 2420 | 2420 | 2420 | 4433 |
| 305 | 20230825 | 134800 | 2509785895 | 2425 | 2425 | 2425 | 2425 | 0 |
| 306 | 20230825 | 134700 | 2509785895 | 2425 | 2425 | 2425 | 2425 | 1778 |
| 307 | 20230825 | 134600 | 2505474245 | 2425 | 2425 | 2425 | 2425 | 526 |
| 308 | 20230825 | 134500 | 2504198695 | 2430 | 2430 | 2430 | 2430 | 0 |
| 309 | 20230825 | 134400 | 2504198695 | 2430 | 2425 | 2430 | 2425 | 1007 |
| 310 | 20230825 | 134300 | 2501756715 | 2425 | 2425 | 2425 | 2425 | 201 |
| 311 | 20230825 | 134200 | 2501269290 | 2425 | 2425 | 2425 | 2425 | 5 |
| 312 | 20230825 | 134100 | 2501257165 | 2430 | 2430 | 2430 | 2430 | 0 |
| 313 | 20230825 | 134000 | 2501257165 | 2430 | 2430 | 2430 | 2430 | 1 |
| 314 | 20230825 | 133900 | 2501254735 | 2430 | 2430 | 2430 | 2425 | 42 |
| 315 | 20230825 | 133800 | 2501152875 | 2425 | 2425 | 2430 | 2425 | 1551 |
| 316 | 20230825 | 133700 | 2497391695 | 2425 | 2430 | 2430 | 2425 | 100 |
| 317 | 20230825 | 133600 | 2497149045 | 2430 | 2425 | 2430 | 2425 | 2001 |
| 318 | 20230825 | 133500 | 2492296615 | 2420 | 2420 | 2425 | 2420 | 2102 |
| 319 | 20230825 | 133400 | 2487199775 | 2420 | 2425 | 2430 | 2420 | 5664 |
| 320 | 20230825 | 133300 | 2473472825 | 2425 | 2425 | 2425 | 2425 | 110 |
| 321 | 20230825 | 133200 | 2473206075 | 2430 | 2430 | 2430 | 2430 | 130 |
| 322 | 20230825 | 133100 | 2472890175 | 2435 | 2435 | 2435 | 2435 | 2 |
| 323 | 20230825 | 133000 | 2472885305 | 2435 | 2435 | 2435 | 2435 | 1 |
| 324 | 20230825 | 132900 | 2472882870 | 2435 | 2435 | 2435 | 2435 | 178 |
| 325 | 20230825 | 132800 | 2472449440 | 2435 | 2430 | 2435 | 2425 | 204 |
| 326 | 20230825 | 132700 | 2471953720 | 2435 | 2430 | 2435 | 2430 | 3166 |
| 327 | 20230825 | 132600 | 2464260335 | 2425 | 2425 | 2425 | 2425 | 0 |
| 328 | 20230825 | 132500 | 2464260335 | 2425 | 2430 | 2430 | 2425 | 4726 |
| 329 | 20230825 | 132400 | 2452796785 | 2430 | 2430 | 2430 | 2430 | 1776 |
| 330 | 20230825 | 132300 | 2448481105 | 2435 | 2430 | 2435 | 2430 | 851 |
| 331 | 20230825 | 132200 | 2446413165 | 2430 | 2430 | 2430 | 2430 | 140 |
| 332 | 20230825 | 132100 | 2446072965 | 2435 | 2435 | 2435 | 2435 | 1 |
| 333 | 20230825 | 132000 | 2446070530 | 2430 | 2430 | 2430 | 2430 | 15 |
| 334 | 20230825 | 131900 | 2446034080 | 2430 | 2430 | 2430 | 2430 | 0 |
| 335 | 20230825 | 131800 | 2446034080 | 2430 | 2430 | 2430 | 2430 | 10 |
| 336 | 20230825 | 131700 | 2446009780 | 2435 | 2435 | 2435 | 2435 | 50 |
| 337 | 20230825 | 131600 | 2445888030 | 2435 | 2435 | 2435 | 2435 | 5503 |
| 338 | 20230825 | 131500 | 2432488225 | 2435 | 2435 | 2435 | 2435 | 0 |
| 339 | 20230825 | 131400 | 2432488225 | 2435 | 2425 | 2435 | 2420 | 1307 |
| 340 | 20230825 | 131300 | 2429320205 | 2425 | 2425 | 2425 | 2425 | 1 |
| 341 | 20230825 | 131200 | 2429317780 | 2425 | 2425 | 2425 | 2425 | 0 |
| 342 | 20230825 | 131100 | 2429317780 | 2425 | 2435 | 2435 | 2425 | 9771 |
| 343 | 20230825 | 131000 | 2405623095 | 2425 | 2425 | 2425 | 2425 | 600 |
| 344 | 20230825 | 130900 | 2404168095 | 2430 | 2430 | 2430 | 2430 | 299 |
| 345 | 20230825 | 130800 | 2403441525 | 2435 | 2435 | 2435 | 2430 | 310 |
| 346 | 20230825 | 130700 | 2402688215 | 2430 | 2435 | 2435 | 2430 | 492 |
| 347 | 20230825 | 130600 | 2401491445 | 2430 | 2425 | 2435 | 2425 | 523 |
| 348 | 20230825 | 130500 | 2400223050 | 2430 | 2430 | 2430 | 2430 | 53 |
| 349 | 20230825 | 130400 | 2400094260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 350 | 20230825 | 130300 | 2400094260 | 2435 | 2435 | 2435 | 2435 | 0 |
| 351 | 20230825 | 130200 | 2400094260 | 2435 | 2430 | 2435 | 2430 | 51 |
| 352 | 20230825 | 130100 | 2399970325 | 2435 | 2430 | 2435 | 2430 | 1501 |
| 353 | 20230825 | 130000 | 2396322890 | 2435 | 2430 | 2435 | 2430 | 2011 |
| 354 | 20230825 | 125900 | 2391436150 | 2435 | 2435 | 2435 | 2435 | 1 |
| 355 | 20230825 | 125800 | 2391433715 | 2425 | 2425 | 2425 | 2425 | 500 |
| 356 | 20230825 | 125700 | 2390221215 | 2435 | 2435 | 2435 | 2435 | 291 |
| 357 | 20230825 | 125600 | 2389512630 | 2435 | 2430 | 2435 | 2430 | 201 |
| 358 | 20230825 | 125500 | 2389024195 | 2435 | 2435 | 2435 | 2435 | 0 |
| 359 | 20230825 | 125400 | 2389024195 | 2435 | 2435 | 2435 | 2435 | 100 |
| 360 | 20230825 | 125300 | 2388780695 | 2435 | 2435 | 2435 | 2430 | 401 |
| 361 | 20230825 | 125200 | 2387806255 | 2425 | 2430 | 2430 | 2425 | 302 |
| 362 | 20230825 | 125100 | 2387073850 | 2425 | 2425 | 2425 | 2425 | 65 |
| 363 | 20230825 | 125000 | 2386916225 | 2435 | 2425 | 2435 | 2420 | 588 |
| 364 | 20230825 | 124900 | 2385487065 | 2425 | 2425 | 2425 | 2425 | 0 |
| 365 | 20230825 | 124800 | 2385487065 | 2425 | 2430 | 2430 | 2425 | 549 |
| 366 | 20230825 | 124700 | 2384154740 | 2435 | 2435 | 2435 | 2435 | 0 |
| 367 | 20230825 | 124600 | 2384154740 | 2435 | 2435 | 2435 | 2435 | 1 |
| 368 | 20230825 | 124500 | 2384152305 | 2435 | 2435 | 2435 | 2435 | 7 |
| 369 | 20230825 | 124400 | 2384135260 | 2435 | 2435 | 2435 | 2435 | 1000 |
| 370 | 20230825 | 124300 | 2381700260 | 2420 | 2425 | 2435 | 2420 | 4479 |
| 371 | 20230825 | 124200 | 2370811080 | 2420 | 2420 | 2420 | 2420 | 7 |
| 372 | 20230825 | 124100 | 2370794140 | 2425 | 2425 | 2425 | 2425 | 0 |
| 373 | 20230825 | 124000 | 2370794140 | 2425 | 2425 | 2425 | 2425 | 199 |
| 374 | 20230825 | 123900 | 2370311565 | 2420 | 2420 | 2420 | 2420 | 70 |
| 375 | 20230825 | 123800 | 2370142165 | 2415 | 2415 | 2415 | 2415 | 0 |
| 376 | 20230825 | 123700 | 2370142165 | 2415 | 2415 | 2415 | 2415 | 562 |
| 377 | 20230825 | 123600 | 2368784935 | 2420 | 2420 | 2420 | 2420 | 0 |
| 378 | 20230825 | 123500 | 2368784935 | 2420 | 2420 | 2420 | 2420 | 1411 |
| 379 | 20230825 | 123400 | 2365370315 | 2420 | 2420 | 2420 | 2420 | 0 |
| 380 | 20230825 | 123300 | 2365370315 | 2420 | 2420 | 2420 | 2420 | 0 |
| 381 | 20230825 | 123200 | 2365370315 | 2420 | 2420 | 2420 | 2420 | 5 |
| 382 | 20230825 | 123100 | 2365358215 | 2420 | 2420 | 2420 | 2420 | 0 |
| 383 | 20230825 | 123000 | 2365358215 | 2420 | 2425 | 2425 | 2420 | 501 |
| 384 | 20230825 | 122900 | 2364145790 | 2415 | 2415 | 2415 | 2415 | 0 |
| 385 | 20230825 | 122800 | 2364145790 | 2415 | 2430 | 2430 | 2415 | 1901 |
| 386 | 20230825 | 122700 | 2359548210 | 2430 | 2430 | 2430 | 2430 | 1935 |
| 387 | 20230825 | 122600 | 2354846160 | 2430 | 2430 | 2430 | 2430 | 5310 |
| 388 | 20230825 | 122500 | 2341942860 | 2420 | 2420 | 2420 | 2420 | 2425 |
| 389 | 20230825 | 122400 | 2336074360 | 2420 | 2425 | 2425 | 2420 | 505 |
| 390 | 20230825 | 122300 | 2334852235 | 2425 | 2430 | 2430 | 2425 | 313 |
| 391 | 20230825 | 122200 | 2334092660 | 2430 | 2425 | 2430 | 2425 | 1024 |
| 392 | 20230825 | 122100 | 2331604350 | 2425 | 2430 | 2430 | 2425 | 136 |
| 393 | 20230825 | 122000 | 2331273875 | 2430 | 2430 | 2430 | 2420 | 803 |
| 394 | 20230825 | 121900 | 2329330320 | 2420 | 2420 | 2420 | 2420 | 39 |
| 395 | 20230825 | 121800 | 2329235940 | 2430 | 2420 | 2430 | 2420 | 6 |
| 396 | 20230825 | 121700 | 2329221410 | 2420 | 2420 | 2420 | 2420 | 505 |
| 397 | 20230825 | 121600 | 2327999310 | 2420 | 2420 | 2420 | 2420 | 27 |
| 398 | 20230825 | 121500 | 2327933970 | 2420 | 2420 | 2420 | 2420 | 1410 |
| 399 | 20230825 | 121400 | 2324521770 | 2420 | 2420 | 2430 | 2420 | 261 |
| 400 | 20230825 | 121300 | 2323890140 | 2415 | 2415 | 2415 | 2415 | 261 |
| 401 | 20230825 | 121200 | 2323259825 | 2420 | 2420 | 2420 | 2420 | 2515 |
| 402 | 20230825 | 121100 | 2317173525 | 2420 | 2420 | 2420 | 2420 | 1654 |
| 403 | 20230825 | 121000 | 2313170845 | 2420 | 2420 | 2420 | 2420 | 1 |
| 404 | 20230825 | 120900 | 2313168425 | 2415 | 2420 | 2420 | 2415 | 3101 |
| 405 | 20230825 | 120800 | 2305664010 | 2420 | 2420 | 2430 | 2420 | 1955 |
| 406 | 20230825 | 120700 | 2300932900 | 2425 | 2425 | 2425 | 2425 | 50 |
| 407 | 20230825 | 120600 | 2300811650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 408 | 20230825 | 120500 | 2300811650 | 2420 | 2420 | 2420 | 2420 | 4857 |
| 409 | 20230825 | 120400 | 2289057710 | 2420 | 2420 | 2420 | 2420 | 0 |
| 410 | 20230825 | 120300 | 2289057710 | 2420 | 2420 | 2420 | 2420 | 8 |
| 411 | 20230825 | 120200 | 2289038350 | 2420 | 2425 | 2425 | 2420 | 812 |
| 412 | 20230825 | 120100 | 2287071310 | 2425 | 2425 | 2425 | 2425 | 5168 |
| 413 | 20230825 | 120000 | 2274538910 | 2425 | 2425 | 2425 | 2425 | 1019 |
| 414 | 20230825 | 115900 | 2272067835 | 2430 | 2430 | 2430 | 2430 | 52 |
| 415 | 20230825 | 115800 | 2271941475 | 2425 | 2425 | 2425 | 2425 | 0 |
| 416 | 20230825 | 115700 | 2271941475 | 2425 | 2425 | 2425 | 2425 | 70 |
| 417 | 20230825 | 115600 | 2271771725 | 2425 | 2425 | 2425 | 2425 | 4579 |
| 418 | 20230825 | 115500 | 2260667650 | 2425 | 2425 | 2425 | 2425 | 420 |
| 419 | 20230825 | 115400 | 2259649150 | 2425 | 2425 | 2425 | 2425 | 301 |
| 420 | 20230825 | 115300 | 2258919225 | 2420 | 2425 | 2425 | 2420 | 81 |
| 421 | 20230825 | 115200 | 2258723140 | 2425 | 2425 | 2425 | 2425 | 125 |
| 422 | 20230825 | 115100 | 2258420015 | 2420 | 2420 | 2420 | 2420 | 0 |
| 423 | 20230825 | 115000 | 2258420015 | 2420 | 2425 | 2425 | 2420 | 4272 |
| 424 | 20230825 | 114900 | 2248080415 | 2425 | 2425 | 2425 | 2425 | 636 |
| 425 | 20230825 | 114800 | 2246538115 | 2420 | 2420 | 2420 | 2420 | 0 |
| 426 | 20230825 | 114700 | 2246538115 | 2420 | 2430 | 2430 | 2420 | 301 |
| 427 | 20230825 | 114600 | 2245806695 | 2430 | 2430 | 2430 | 2430 | 100 |
| 428 | 20230825 | 114500 | 2245563695 | 2430 | 2430 | 2430 | 2430 | 3 |
| 429 | 20230825 | 114400 | 2245556405 | 2430 | 2430 | 2430 | 2430 | 1122 |
| 430 | 20230825 | 114300 | 2242829945 | 2430 | 2430 | 2430 | 2430 | 0 |
| 431 | 20230825 | 114200 | 2242829945 | 2430 | 2425 | 2430 | 2425 | 125 |
| 432 | 20230825 | 114100 | 2242526615 | 2425 | 2425 | 2425 | 2425 | 7197 |
| 433 | 20230825 | 114000 | 2225073890 | 2425 | 2425 | 2425 | 2425 | 325 |
| 434 | 20230825 | 113900 | 2224285765 | 2430 | 2430 | 2430 | 2430 | 4123 |
| 435 | 20230825 | 113800 | 2214266875 | 2425 | 2425 | 2425 | 2425 | 200 |
| 436 | 20230825 | 113700 | 2213781875 | 2430 | 2430 | 2430 | 2430 | 0 |
| 437 | 20230825 | 113600 | 2213781875 | 2430 | 2430 | 2430 | 2430 | 30 |
| 438 | 20230825 | 113500 | 2213708975 | 2430 | 2430 | 2430 | 2430 | 0 |
| 439 | 20230825 | 113400 | 2213708975 | 2430 | 2430 | 2430 | 2430 | 0 |
| 440 | 20230825 | 113300 | 2213708975 | 2430 | 2430 | 2430 | 2430 | 187 |
| 441 | 20230825 | 113200 | 2213254565 | 2435 | 2440 | 2440 | 2435 | 1484 |
| 442 | 20230825 | 113100 | 2209641020 | 2435 | 2435 | 2435 | 2435 | 1 |
| 443 | 20230825 | 113000 | 2209638585 | 2435 | 2435 | 2435 | 2435 | 15177 |
| 444 | 20230825 | 112900 | 2172682590 | 2430 | 2430 | 2430 | 2430 | 200 |
| 445 | 20230825 | 112800 | 2172196590 | 2425 | 2435 | 2435 | 2425 | 1561 |
| 446 | 20230825 | 112700 | 2168409165 | 2430 | 2430 | 2430 | 2430 | 0 |
| 447 | 20230825 | 112600 | 2168409165 | 2430 | 2430 | 2430 | 2430 | 500 |
| 448 | 20230825 | 112500 | 2167194165 | 2435 | 2435 | 2435 | 2435 | 1500 |
| 449 | 20230825 | 112400 | 2163541665 | 2435 | 2435 | 2435 | 2435 | 54 |
| 450 | 20230825 | 112300 | 2163410175 | 2425 | 2425 | 2425 | 2425 | 2933 |
| 451 | 20230825 | 112200 | 2156297650 | 2420 | 2420 | 2420 | 2420 | 0 |
| 452 | 20230825 | 112100 | 2156297650 | 2420 | 2425 | 2425 | 2420 | 8630 |
| 453 | 20230825 | 112000 | 2135390575 | 2430 | 2435 | 2435 | 2430 | 114 |
| 454 | 20230825 | 111900 | 2135113545 | 2440 | 2430 | 2440 | 2430 | 254 |
| 455 | 20230825 | 111800 | 2134496305 | 2425 | 2425 | 2425 | 2425 | 1600 |
| 456 | 20230825 | 111700 | 2130616305 | 2430 | 2435 | 2435 | 2430 | 388 |
| 457 | 20230825 | 111600 | 2129673460 | 2440 | 2440 | 2440 | 2430 | 10191 |
| 458 | 20230825 | 111500 | 2104909310 | 2435 | 2435 | 2435 | 2435 | 1769 |
| 459 | 20230825 | 111400 | 2100601795 | 2435 | 2435 | 2435 | 2435 | 0 |
| 460 | 20230825 | 111300 | 2100601795 | 2435 | 2435 | 2445 | 2435 | 1982 |
| 461 | 20230825 | 111200 | 2095774260 | 2440 | 2440 | 2440 | 2440 | 186 |
| 462 | 20230825 | 111100 | 2095320420 | 2440 | 2440 | 2440 | 2440 | 20 |
| 463 | 20230825 | 111000 | 2095271620 | 2435 | 2435 | 2435 | 2435 | 300 |
| 464 | 20230825 | 110900 | 2094541120 | 2435 | 2440 | 2440 | 2435 | 6958 |
| 465 | 20230825 | 110800 | 2077585825 | 2440 | 2445 | 2445 | 2440 | 2520 |
| 466 | 20230825 | 110700 | 2071436975 | 2445 | 2445 | 2445 | 2445 | 1271 |
| 467 | 20230825 | 110600 | 2068329380 | 2445 | 2445 | 2445 | 2445 | 700 |
| 468 | 20230825 | 110500 | 2066617880 | 2445 | 2445 | 2445 | 2445 | 861 |
| 469 | 20230825 | 110400 | 2064512735 | 2445 | 2445 | 2445 | 2445 | 1 |
| 470 | 20230825 | 110300 | 2064510290 | 2450 | 2450 | 2450 | 2450 | 10 |
| 471 | 20230825 | 110200 | 2064485790 | 2450 | 2450 | 2450 | 2450 | 26 |
| 472 | 20230825 | 110100 | 2064422090 | 2450 | 2440 | 2450 | 2440 | 5996 |
| 473 | 20230825 | 110000 | 2049791840 | 2450 | 2450 | 2450 | 2450 | 51 |
| 474 | 20230825 | 105900 | 2049666890 | 2450 | 2450 | 2450 | 2450 | 0 |
| 475 | 20230825 | 105800 | 2049666890 | 2450 | 2450 | 2450 | 2450 | 20 |
| 476 | 20230825 | 105700 | 2049617890 | 2450 | 2450 | 2450 | 2450 | 429 |
| 477 | 20230825 | 105600 | 2048566840 | 2450 | 2440 | 2450 | 2440 | 151 |
| 478 | 20230825 | 105500 | 2048197890 | 2450 | 2440 | 2450 | 2440 | 1401 |
| 479 | 20230825 | 105400 | 2044779440 | 2450 | 2450 | 2450 | 2450 | 286 |
| 480 | 20230825 | 105300 | 2044078740 | 2450 | 2440 | 2450 | 2435 | 6604 |
| 481 | 20230825 | 105200 | 2027946860 | 2450 | 2445 | 2450 | 2445 | 101 |
| 482 | 20230825 | 105100 | 2027699910 | 2450 | 2455 | 2455 | 2440 | 1112 |
| 483 | 20230825 | 105000 | 2024985330 | 2450 | 2455 | 2455 | 2450 | 148 |
| 484 | 20230825 | 104900 | 2024622125 | 2455 | 2455 | 2455 | 2455 | 190 |
| 485 | 20230825 | 104800 | 2024155675 | 2460 | 2460 | 2460 | 2460 | 0 |
| 486 | 20230825 | 104700 | 2024155675 | 2460 | 2450 | 2460 | 2445 | 5001 |
| 487 | 20230825 | 104600 | 2011923590 | 2460 | 2455 | 2460 | 2455 | 1842 |
| 488 | 20230825 | 104500 | 2007401065 | 2455 | 2450 | 2455 | 2450 | 237 |
| 489 | 20230825 | 104400 | 2006820410 | 2450 | 2450 | 2450 | 2450 | 33 |
| 490 | 20230825 | 104300 | 2006739560 | 2450 | 2445 | 2450 | 2445 | 2920 |
| 491 | 20230825 | 104200 | 1999588060 | 2450 | 2450 | 2450 | 2450 | 2001 |
| 492 | 20230825 | 104100 | 1994685610 | 2450 | 2450 | 2455 | 2450 | 3090 |
| 493 | 20230825 | 104000 | 1987114610 | 2450 | 2455 | 2455 | 2445 | 5601 |
| 494 | 20230825 | 103900 | 1973392175 | 2455 | 2455 | 2455 | 2455 | 1604 |
| 495 | 20230825 | 103800 | 1969454355 | 2450 | 2455 | 2455 | 2450 | 1336 |
| 496 | 20230825 | 103700 | 1966174480 | 2455 | 2450 | 2455 | 2450 | 15 |
| 497 | 20230825 | 103600 | 1966137675 | 2460 | 2450 | 2460 | 2445 | 2185 |
| 498 | 20230825 | 103500 | 1960787415 | 2450 | 2445 | 2450 | 2440 | 8288 |
| 499 | 20230825 | 103400 | 1940490530 | 2445 | 2445 | 2445 | 2445 | 599 |
| 500 | 20230825 | 103300 | 1939025975 | 2440 | 2440 | 2440 | 2435 | 8315 |
| 501 | 20230825 | 103200 | 1918772385 | 2440 | 2440 | 2440 | 2440 | 1943 |
| 502 | 20230825 | 103100 | 1914031465 | 2440 | 2445 | 2445 | 2440 | 3320 |
| 503 | 20230825 | 103000 | 1905930130 | 2445 | 2445 | 2445 | 2445 | 458 |
| 504 | 20230825 | 102900 | 1904810320 | 2445 | 2445 | 2445 | 2445 | 5503 |
| 505 | 20230825 | 102800 | 1891355485 | 2445 | 2445 | 2445 | 2445 | 1000 |
| 506 | 20230825 | 102700 | 1888910485 | 2450 | 2450 | 2450 | 2450 | 1221 |
| 507 | 20230825 | 102600 | 1885919035 | 2445 | 2450 | 2450 | 2445 | 578 |
| 508 | 20230825 | 102500 | 1884502970 | 2450 | 2450 | 2450 | 2450 | 26 |
| 509 | 20230825 | 102400 | 1884439270 | 2450 | 2440 | 2450 | 2435 | 2102 |
| 510 | 20230825 | 102300 | 1879310280 | 2445 | 2450 | 2450 | 2445 | 1030 |
| 511 | 20230825 | 102200 | 1876788580 | 2450 | 2445 | 2450 | 2445 | 354 |
| 512 | 20230825 | 102100 | 1875921525 | 2445 | 2445 | 2450 | 2445 | 2034 |
| 513 | 20230825 | 102000 | 1870948385 | 2440 | 2450 | 2450 | 2435 | 3636 |
| 514 | 20230825 | 101900 | 1862076405 | 2450 | 2440 | 2450 | 2440 | 16541 |
| 515 | 20230825 | 101800 | 1821599750 | 2435 | 2425 | 2435 | 2425 | 3515 |
| 516 | 20230825 | 101700 | 1813041305 | 2425 | 2425 | 2425 | 2425 | 749 |
| 517 | 20230825 | 101600 | 1811224980 | 2425 | 2435 | 2435 | 2425 | 4780 |
| 518 | 20230825 | 101500 | 1799616365 | 2440 | 2440 | 2440 | 2440 | 1 |
| 519 | 20230825 | 101400 | 1799613925 | 2440 | 2440 | 2440 | 2435 | 6000 |
| 520 | 20230825 | 101300 | 1784973975 | 2435 | 2435 | 2435 | 2435 | 100 |
| 521 | 20230825 | 101200 | 1784730475 | 2435 | 2435 | 2440 | 2435 | 1202 |
| 522 | 20230825 | 101100 | 1781802105 | 2440 | 2430 | 2440 | 2430 | 12 |
| 523 | 20230825 | 101000 | 1781772835 | 2440 | 2425 | 2440 | 2425 | 454 |
| 524 | 20230825 | 100900 | 1780666130 | 2425 | 2425 | 2425 | 2425 | 1326 |
| 525 | 20230825 | 100800 | 1777450580 | 2425 | 2425 | 2425 | 2415 | 985 |
| 526 | 20230825 | 100700 | 1775067280 | 2420 | 2420 | 2425 | 2420 | 2439 |
| 527 | 20230825 | 100600 | 1769164895 | 2420 | 2425 | 2425 | 2420 | 6813 |
| 528 | 20230825 | 100500 | 1752677430 | 2420 | 2425 | 2425 | 2420 | 3124 |
| 529 | 20230825 | 100400 | 1745104045 | 2425 | 2430 | 2430 | 2425 | 3949 |
| 530 | 20230825 | 100300 | 1735518675 | 2430 | 2435 | 2435 | 2425 | 3953 |
| 531 | 20230825 | 100200 | 1725903645 | 2440 | 2440 | 2440 | 2440 | 337 |
| 532 | 20230825 | 100100 | 1725081365 | 2440 | 2435 | 2440 | 2430 | 2058 |
| 533 | 20230825 | 100000 | 1720078415 | 2445 | 2440 | 2445 | 2435 | 1343 |
| 534 | 20230825 | 095900 | 1716800735 | 2445 | 2440 | 2445 | 2435 | 1715 |
| 535 | 20230825 | 095800 | 1712618300 | 2435 | 2430 | 2440 | 2425 | 2803 |
| 536 | 20230825 | 095700 | 1705805200 | 2430 | 2420 | 2430 | 2420 | 6450 |
| 537 | 20230825 | 095600 | 1690143045 | 2420 | 2420 | 2420 | 2410 | 1072 |
| 538 | 20230825 | 095500 | 1687556405 | 2410 | 2420 | 2420 | 2410 | 3032 |
| 539 | 20230825 | 095400 | 1680219070 | 2410 | 2390 | 2410 | 2390 | 16662 |
| 540 | 20230825 | 095300 | 1640213000 | 2390 | 2395 | 2400 | 2390 | 9273 |
| 541 | 20230825 | 095200 | 1618047220 | 2390 | 2405 | 2405 | 2390 | 41239 |
| 542 | 20230825 | 095100 | 1519316610 | 2405 | 2410 | 2410 | 2405 | 6325 |
| 543 | 20230825 | 095000 | 1504099725 | 2410 | 2420 | 2420 | 2410 | 14557 |
| 544 | 20230825 | 094900 | 1469007805 | 2420 | 2410 | 2420 | 2405 | 10612 |
| 545 | 20230825 | 094800 | 1443431405 | 2410 | 2410 | 2410 | 2400 | 6110 |
| 546 | 20230825 | 094700 | 1428766310 | 2410 | 2395 | 2410 | 2395 | 19586 |
| 547 | 20230825 | 094600 | 1381762480 | 2385 | 2395 | 2395 | 2385 | 10477 |
| 548 | 20230825 | 094500 | 1356728475 | 2395 | 2395 | 2395 | 2385 | 32510 |
| 549 | 20230825 | 094400 | 1279067580 | 2400 | 2405 | 2405 | 2390 | 33558 |
| 550 | 20230825 | 094300 | 1198566745 | 2410 | 2420 | 2420 | 2400 | 77235 |
| 551 | 20230825 | 094200 | 1012457670 | 2425 | 2425 | 2425 | 2425 | 1049 |
| 552 | 20230825 | 094100 | 1009913845 | 2420 | 2420 | 2425 | 2420 | 5984 |
| 553 | 20230825 | 094000 | 995423690 | 2420 | 2430 | 2430 | 2420 | 9432 |
| 554 | 20230825 | 093900 | 972552820 | 2430 | 2435 | 2435 | 2430 | 5870 |
| 555 | 20230825 | 093800 | 958281925 | 2440 | 2440 | 2440 | 2430 | 3304 |
| 556 | 20230825 | 093700 | 950234095 | 2430 | 2440 | 2440 | 2430 | 4707 |
| 557 | 20230825 | 093600 | 938788345 | 2445 | 2440 | 2445 | 2440 | 2021 |
| 558 | 20230825 | 093500 | 933857000 | 2440 | 2425 | 2445 | 2425 | 5494 |
| 559 | 20230825 | 093400 | 920484780 | 2430 | 2430 | 2430 | 2425 | 5961 |
| 560 | 20230825 | 093300 | 906022655 | 2425 | 2430 | 2430 | 2425 | 11265 |
| 561 | 20230825 | 093200 | 878684390 | 2430 | 2440 | 2440 | 2430 | 2736 |
| 562 | 20230825 | 093100 | 872028515 | 2445 | 2430 | 2445 | 2430 | 13825 |
| 563 | 20230825 | 093000 | 838433040 | 2430 | 2450 | 2450 | 2430 | 21061 |
| 564 | 20230825 | 092900 | 787122005 | 2450 | 2445 | 2450 | 2440 | 8303 |
| 565 | 20230825 | 092800 | 766856395 | 2450 | 2450 | 2450 | 2440 | 5722 |
| 566 | 20230825 | 092700 | 752853430 | 2445 | 2445 | 2450 | 2440 | 700 |
| 567 | 20230825 | 092600 | 751141870 | 2440 | 2445 | 2445 | 2440 | 3464 |
| 568 | 20230825 | 092500 | 742687390 | 2450 | 2450 | 2450 | 2450 | 5 |
| 569 | 20230825 | 092400 | 742675140 | 2450 | 2455 | 2455 | 2430 | 29139 |
| 570 | 20230825 | 092300 | 671554980 | 2455 | 2440 | 2470 | 2440 | 14035 |
| 571 | 20230825 | 092200 | 637159115 | 2440 | 2470 | 2480 | 2400 | 121323 |
| 572 | 20230825 | 092100 | 340636235 | 2480 | 2475 | 2480 | 2470 | 6177 |
| 573 | 20230825 | 092000 | 325372780 | 2475 | 2490 | 2490 | 2475 | 19974 |
| 574 | 20230825 | 091900 | 275866330 | 2490 | 2480 | 2490 | 2480 | 10655 |
| 575 | 20230825 | 091800 | 249428785 | 2475 | 2485 | 2485 | 2475 | 8115 |
| 576 | 20230825 | 091700 | 229308730 | 2485 | 2485 | 2485 | 2485 | 1060 |
| 577 | 20230825 | 091600 | 226674630 | 2485 | 2490 | 2490 | 2480 | 8739 |
| 578 | 20230825 | 091500 | 204959340 | 2495 | 2500 | 2500 | 2495 | 5 |
| 579 | 20230825 | 091400 | 204946845 | 2500 | 2500 | 2500 | 2490 | 417 |
| 580 | 20230825 | 091300 | 203907345 | 2500 | 2500 | 2500 | 2485 | 5959 |
| 581 | 20230825 | 091200 | 189082965 | 2500 | 2490 | 2500 | 2485 | 2663 |
| 582 | 20230825 | 091100 | 182456110 | 2500 | 2505 | 2505 | 2490 | 17443 |
| 583 | 20230825 | 091000 | 138868310 | 2500 | 2510 | 2510 | 2500 | 3619 |
| 584 | 20230825 | 090900 | 129801715 | 2510 | 2520 | 2520 | 2510 | 1537 |
| 585 | 20230825 | 090800 | 125943795 | 2520 | 2520 | 2520 | 2510 | 1020 |
| 586 | 20230825 | 090700 | 123378705 | 2515 | 2535 | 2535 | 2515 | 11991 |
| 587 | 20230825 | 090600 | 93180580 | 2535 | 2530 | 2545 | 2520 | 11857 |
| 588 | 20230825 | 090500 | 63180475 | 2530 | 2520 | 2530 | 2520 | 457 |
| 589 | 20230825 | 090400 | 62026355 | 2520 | 2505 | 2520 | 2505 | 214 |
| 590 | 20230825 | 090300 | 61488750 | 2510 | 2495 | 2510 | 2495 | 1190 |
| 591 | 20230825 | 090200 | 58518730 | 2500 | 2500 | 2505 | 2490 | 6222 |
| 592 | 20230825 | 090100 | 42982400 | 2500 | 2500 | 2505 | 2500 | 2690 |
| 593 | 20230825 | 090000 | 36257385 | 2485 | 2465 | 2485 | 2465 | 14191 |