31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 192800 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 5308 |
| 3 | 20230825 | 192700 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 4 | 20230825 | 192600 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 5 | 20230825 | 192500 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 6 | 20230825 | 192400 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 7 | 20230825 | 192300 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 8 | 20230825 | 192200 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 9 | 20230825 | 192100 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 10 | 20230825 | 192000 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 11 | 20230825 | 191900 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 12 | 20230825 | 191800 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 13 | 20230825 | 191700 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 14 | 20230825 | 191600 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 15 | 20230825 | 191500 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 16 | 20230825 | 191400 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 17 | 20230825 | 191300 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 18 | 20230825 | 191200 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 19 | 20230825 | 191100 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 20 | 20230825 | 191000 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 21 | 20230825 | 190900 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 22 | 20230825 | 190800 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 23 | 20230825 | 190700 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 24 | 20230825 | 190600 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 25 | 20230825 | 190500 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 26 | 20230825 | 190400 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 27 | 20230825 | 190300 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 28 | 20230825 | 190200 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 29 | 20230825 | 190100 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 30 | 20230825 | 190000 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 31 | 20230825 | 185900 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 32 | 20230825 | 185800 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 5308 |
| 33 | 20230825 | 185700 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 34 | 20230825 | 185600 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 35 | 20230825 | 185500 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 36 | 20230825 | 185400 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 37 | 20230825 | 185300 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 38 | 20230825 | 185200 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 39 | 20230825 | 185100 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 40 | 20230825 | 185000 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 41 | 20230825 | 184900 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 42 | 20230825 | 184800 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 43 | 20230825 | 184700 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 44 | 20230825 | 184600 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 45 | 20230825 | 184500 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 46 | 20230825 | 184400 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 47 | 20230825 | 184300 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 48 | 20230825 | 184200 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 49 | 20230825 | 184100 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 50 | 20230825 | 184000 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 51 | 20230825 | 183900 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 52 | 20230825 | 183800 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 53 | 20230825 | 183700 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 54 | 20230825 | 183600 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 55 | 20230825 | 183500 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 56 | 20230825 | 183400 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 57 | 20230825 | 183300 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 58 | 20230825 | 183200 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 59 | 20230825 | 183100 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 60 | 20230825 | 183000 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 61 | 20230825 | 182900 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 62 | 20230825 | 182800 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 5308 |
| 63 | 20230825 | 182700 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 64 | 20230825 | 182600 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 65 | 20230825 | 182500 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 66 | 20230825 | 182400 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 67 | 20230825 | 182300 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 68 | 20230825 | 182200 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 69 | 20230825 | 182100 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 70 | 20230825 | 182000 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 71 | 20230825 | 181900 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 72 | 20230825 | 181800 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 73 | 20230825 | 181700 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 74 | 20230825 | 181600 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 75 | 20230825 | 181500 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 76 | 20230825 | 181400 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 77 | 20230825 | 181300 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 78 | 20230825 | 181200 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 79 | 20230825 | 181100 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 80 | 20230825 | 181000 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 81 | 20230825 | 180900 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 82 | 20230825 | 180800 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 83 | 20230825 | 180700 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 84 | 20230825 | 180600 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 85 | 20230825 | 180500 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 86 | 20230825 | 180400 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 87 | 20230825 | 180300 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 88 | 20230825 | 180200 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 89 | 20230825 | 180100 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 90 | 20230825 | 180000 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 91 | 20230825 | 175900 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 92 | 20230825 | 175800 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 5308 |
| 93 | 20230825 | 175700 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 94 | 20230825 | 175600 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 95 | 20230825 | 175500 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 96 | 20230825 | 175400 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 97 | 20230825 | 175300 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 98 | 20230825 | 175200 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 99 | 20230825 | 175100 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 100 | 20230825 | 175000 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 101 | 20230825 | 174900 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 102 | 20230825 | 174800 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 103 | 20230825 | 174700 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 104 | 20230825 | 174600 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 105 | 20230825 | 174500 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 106 | 20230825 | 174400 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 107 | 20230825 | 174300 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 108 | 20230825 | 174200 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 109 | 20230825 | 174100 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 110 | 20230825 | 174000 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 111 | 20230825 | 173900 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 112 | 20230825 | 173800 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 113 | 20230825 | 173700 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 114 | 20230825 | 173600 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 115 | 20230825 | 173500 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 116 | 20230825 | 173400 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 117 | 20230825 | 173300 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 118 | 20230825 | 173200 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 119 | 20230825 | 173100 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 120 | 20230825 | 173000 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 121 | 20230825 | 172900 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 122 | 20230825 | 172800 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 5308 |
| 123 | 20230825 | 172700 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 124 | 20230825 | 172600 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 125 | 20230825 | 172500 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 126 | 20230825 | 172400 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 127 | 20230825 | 172300 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 128 | 20230825 | 172200 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 129 | 20230825 | 172100 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 130 | 20230825 | 172000 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 131 | 20230825 | 171900 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 132 | 20230825 | 171800 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 133 | 20230825 | 171700 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 134 | 20230825 | 171600 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 135 | 20230825 | 171500 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 136 | 20230825 | 171400 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 137 | 20230825 | 171300 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 138 | 20230825 | 171200 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 139 | 20230825 | 171100 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 140 | 20230825 | 171000 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 141 | 20230825 | 170900 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 142 | 20230825 | 170800 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 143 | 20230825 | 170700 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 144 | 20230825 | 170600 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 145 | 20230825 | 170500 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 146 | 20230825 | 170400 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 147 | 20230825 | 170300 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 148 | 20230825 | 170200 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 149 | 20230825 | 170100 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 150 | 20230825 | 170000 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 151 | 20230825 | 165900 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 152 | 20230825 | 165800 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 5308 |
| 153 | 20230825 | 165700 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 154 | 20230825 | 165600 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 155 | 20230825 | 165500 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 156 | 20230825 | 165400 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 157 | 20230825 | 165300 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 158 | 20230825 | 165200 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 159 | 20230825 | 165100 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 160 | 20230825 | 165000 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 161 | 20230825 | 164900 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 162 | 20230825 | 164800 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 163 | 20230825 | 164700 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 164 | 20230825 | 164600 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 165 | 20230825 | 164500 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 166 | 20230825 | 164400 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 167 | 20230825 | 164300 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 168 | 20230825 | 164200 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 169 | 20230825 | 164100 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 170 | 20230825 | 164000 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 171 | 20230825 | 163900 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 172 | 20230825 | 163800 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 173 | 20230825 | 163700 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 174 | 20230825 | 163600 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 175 | 20230825 | 163500 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 176 | 20230825 | 163400 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 177 | 20230825 | 163300 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 178 | 20230825 | 163200 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 179 | 20230825 | 163100 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 180 | 20230825 | 163000 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 181 | 20230825 | 162900 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 182 | 20230825 | 162800 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 5308 |
| 183 | 20230825 | 162700 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 184 | 20230825 | 162600 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 185 | 20230825 | 162500 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 186 | 20230825 | 162400 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 187 | 20230825 | 162300 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 188 | 20230825 | 162200 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 189 | 20230825 | 162100 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 190 | 20230825 | 162000 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 191 | 20230825 | 161900 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 192 | 20230825 | 161800 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 193 | 20230825 | 161700 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 194 | 20230825 | 161600 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 195 | 20230825 | 161500 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 196 | 20230825 | 161400 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 197 | 20230825 | 161300 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 198 | 20230825 | 161200 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 199 | 20230825 | 161100 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 200 | 20230825 | 161000 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 201 | 20230825 | 160900 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 202 | 20230825 | 160800 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 203 | 20230825 | 160700 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 204 | 20230825 | 160600 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 205 | 20230825 | 160500 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 206 | 20230825 | 160400 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 207 | 20230825 | 160300 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 208 | 20230825 | 160200 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 209 | 20230825 | 160100 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 210 | 20230825 | 160000 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 211 | 20230825 | 155900 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 212 | 20230825 | 155800 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 5308 |
| 213 | 20230825 | 155700 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 214 | 20230825 | 155600 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 215 | 20230825 | 155500 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 216 | 20230825 | 155400 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 217 | 20230825 | 155300 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 218 | 20230825 | 155200 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 219 | 20230825 | 155100 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 220 | 20230825 | 155000 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 221 | 20230825 | 154900 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 222 | 20230825 | 154800 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 223 | 20230825 | 154700 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 224 | 20230825 | 154600 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 225 | 20230825 | 154500 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 226 | 20230825 | 154400 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 227 | 20230825 | 154300 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 228 | 20230825 | 154200 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 229 | 20230825 | 154100 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 230 | 20230825 | 154000 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 231 | 20230825 | 153900 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 232 | 20230825 | 153800 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 233 | 20230825 | 153700 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 234 | 20230825 | 153600 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 235 | 20230825 | 153500 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 236 | 20230825 | 153400 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 237 | 20230825 | 153300 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 238 | 20230825 | 153200 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 239 | 20230825 | 153100 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 240 | 20230825 | 153000 | 2853296690 | 5330 | 5330 | 5330 | 5330 | 5308 |
| 241 | 20230825 | 152900 | 2825005050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 242 | 20230825 | 152800 | 2825005050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 243 | 20230825 | 152700 | 2825005050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 244 | 20230825 | 152600 | 2825005050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 245 | 20230825 | 152500 | 2825005050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 246 | 20230825 | 152400 | 2825005050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 247 | 20230825 | 152300 | 2825005050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 248 | 20230825 | 152200 | 2825005050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 249 | 20230825 | 152100 | 2825005050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 250 | 20230825 | 152000 | 2825005050 | 5300 | 5300 | 5300 | 5300 | 0 |
| 251 | 20230825 | 151900 | 2825005050 | 5300 | 5300 | 5300 | 5300 | 741 |
| 252 | 20230825 | 151800 | 2821077750 | 5300 | 5260 | 5300 | 5260 | 1662 |
| 253 | 20230825 | 151700 | 2812285310 | 5280 | 5250 | 5280 | 5250 | 4269 |
| 254 | 20230825 | 151600 | 2789866730 | 5250 | 5260 | 5260 | 5250 | 12000 |
| 255 | 20230825 | 151500 | 2726850270 | 5290 | 5290 | 5290 | 5290 | 831 |
| 256 | 20230825 | 151400 | 2722454280 | 5290 | 5290 | 5290 | 5290 | 1872 |
| 257 | 20230825 | 151300 | 2712551400 | 5260 | 5270 | 5270 | 5260 | 4047 |
| 258 | 20230825 | 151200 | 2691252230 | 5290 | 5290 | 5290 | 5290 | 222 |
| 259 | 20230825 | 151100 | 2690077850 | 5290 | 5290 | 5290 | 5290 | 272 |
| 260 | 20230825 | 151000 | 2688638970 | 5290 | 5290 | 5290 | 5290 | 150 |
| 261 | 20230825 | 150900 | 2687845470 | 5290 | 5340 | 5340 | 5290 | 192 |
| 262 | 20230825 | 150800 | 2686827290 | 5340 | 5340 | 5340 | 5340 | 300 |
| 263 | 20230825 | 150700 | 2685225290 | 5340 | 5320 | 5340 | 5310 | 6755 |
| 264 | 20230825 | 150600 | 2649175330 | 5300 | 5290 | 5300 | 5290 | 2529 |
| 265 | 20230825 | 150500 | 2635792470 | 5260 | 5260 | 5300 | 5260 | 4096 |
| 266 | 20230825 | 150400 | 2614113510 | 5340 | 5340 | 5340 | 5340 | 0 |
| 267 | 20230825 | 150300 | 2614113510 | 5340 | 5250 | 5340 | 5250 | 2928 |
| 268 | 20230825 | 150200 | 2598698220 | 5250 | 5250 | 5260 | 5230 | 3479 |
| 269 | 20230825 | 150100 | 2580448940 | 5250 | 5240 | 5250 | 5230 | 3311 |
| 270 | 20230825 | 150000 | 2563100180 | 5240 | 5280 | 5280 | 5240 | 3359 |
| 271 | 20230825 | 145900 | 2545490150 | 5280 | 5300 | 5300 | 5250 | 707 |
| 272 | 20230825 | 145800 | 2541774290 | 5240 | 5280 | 5280 | 5210 | 3442 |
| 273 | 20230825 | 145700 | 2523738680 | 5330 | 5290 | 5330 | 5270 | 982 |
| 274 | 20230825 | 145600 | 2518535800 | 5290 | 5300 | 5330 | 5290 | 1880 |
| 275 | 20230825 | 145500 | 2508581590 | 5360 | 5310 | 5360 | 5300 | 5118 |
| 276 | 20230825 | 145400 | 2481367360 | 5310 | 5350 | 5350 | 5310 | 2325 |
| 277 | 20230825 | 145300 | 2468994030 | 5350 | 5360 | 5360 | 5350 | 534 |
| 278 | 20230825 | 145200 | 2466136600 | 5370 | 5360 | 5370 | 5350 | 547 |
| 279 | 20230825 | 145100 | 2463206370 | 5360 | 5370 | 5370 | 5360 | 1091 |
| 280 | 20230825 | 145000 | 2457352790 | 5370 | 5400 | 5400 | 5370 | 3473 |
| 281 | 20230825 | 144900 | 2438677640 | 5400 | 5410 | 5410 | 5380 | 1045 |
| 282 | 20230825 | 144800 | 2433042010 | 5410 | 5390 | 5410 | 5370 | 1295 |
| 283 | 20230825 | 144700 | 2426060900 | 5390 | 5380 | 5390 | 5370 | 631 |
| 284 | 20230825 | 144600 | 2422666950 | 5380 | 5400 | 5400 | 5370 | 1907 |
| 285 | 20230825 | 144500 | 2412396280 | 5390 | 5370 | 5400 | 5370 | 1215 |
| 286 | 20230825 | 144400 | 2405849260 | 5380 | 5390 | 5390 | 5380 | 52 |
| 287 | 20230825 | 144300 | 2405569030 | 5390 | 5400 | 5400 | 5390 | 1904 |
| 288 | 20230825 | 144200 | 2395290250 | 5400 | 5390 | 5400 | 5390 | 350 |
| 289 | 20230825 | 144100 | 2393400450 | 5390 | 5410 | 5410 | 5390 | 4566 |
| 290 | 20230825 | 144000 | 2368733890 | 5410 | 5410 | 5430 | 5410 | 1571 |
| 291 | 20230825 | 143900 | 2360222790 | 5410 | 5400 | 5410 | 5390 | 818 |
| 292 | 20230825 | 143800 | 2355805300 | 5390 | 5370 | 5390 | 5370 | 4314 |
| 293 | 20230825 | 143700 | 2332590600 | 5370 | 5360 | 5370 | 5360 | 647 |
| 294 | 20230825 | 143600 | 2329117480 | 5350 | 5340 | 5350 | 5340 | 367 |
| 295 | 20230825 | 143500 | 2327155870 | 5340 | 5340 | 5340 | 5340 | 346 |
| 296 | 20230825 | 143400 | 2325308230 | 5340 | 5330 | 5340 | 5330 | 541 |
| 297 | 20230825 | 143300 | 2322419700 | 5330 | 5330 | 5330 | 5330 | 500 |
| 298 | 20230825 | 143200 | 2319754700 | 5320 | 5320 | 5320 | 5320 | 150 |
| 299 | 20230825 | 143100 | 2318956700 | 5320 | 5320 | 5320 | 5320 | 141 |
| 300 | 20230825 | 143000 | 2318206580 | 5340 | 5330 | 5340 | 5320 | 620 |
| 301 | 20230825 | 142900 | 2314897980 | 5340 | 5340 | 5340 | 5340 | 1644 |
| 302 | 20230825 | 142800 | 2306119020 | 5350 | 5360 | 5360 | 5350 | 2038 |
| 303 | 20230825 | 142700 | 2295215190 | 5370 | 5380 | 5380 | 5350 | 2593 |
| 304 | 20230825 | 142600 | 2281303920 | 5380 | 5390 | 5390 | 5380 | 53 |
| 305 | 20230825 | 142500 | 2281018750 | 5350 | 5340 | 5350 | 5340 | 1265 |
| 306 | 20230825 | 142400 | 2274263040 | 5320 | 5310 | 5320 | 5310 | 1579 |
| 307 | 20230825 | 142300 | 2265868090 | 5320 | 5310 | 5320 | 5310 | 1429 |
| 308 | 20230825 | 142200 | 2258269880 | 5320 | 5310 | 5320 | 5310 | 294 |
| 309 | 20230825 | 142100 | 2256707050 | 5310 | 5310 | 5310 | 5310 | 725 |
| 310 | 20230825 | 142000 | 2252857300 | 5330 | 5330 | 5330 | 5330 | 15 |
| 311 | 20230825 | 141900 | 2252777350 | 5350 | 5330 | 5350 | 5330 | 1453 |
| 312 | 20230825 | 141800 | 2245019310 | 5300 | 5300 | 5310 | 5300 | 1485 |
| 313 | 20230825 | 141700 | 2237142990 | 5300 | 5330 | 5330 | 5300 | 4174 |
| 314 | 20230825 | 141600 | 2214984630 | 5330 | 5330 | 5330 | 5330 | 1126 |
| 315 | 20230825 | 141500 | 2208983050 | 5330 | 5330 | 5330 | 5330 | 223 |
| 316 | 20230825 | 141400 | 2207794460 | 5330 | 5330 | 5330 | 5330 | 476 |
| 317 | 20230825 | 141300 | 2205257380 | 5330 | 5330 | 5330 | 5330 | 278 |
| 318 | 20230825 | 141200 | 2203775640 | 5330 | 5330 | 5330 | 5330 | 676 |
| 319 | 20230825 | 141100 | 2200172560 | 5330 | 5330 | 5330 | 5330 | 500 |
| 320 | 20230825 | 141000 | 2197507560 | 5330 | 5330 | 5330 | 5330 | 0 |
| 321 | 20230825 | 140900 | 2197507560 | 5330 | 5330 | 5330 | 5330 | 539 |
| 322 | 20230825 | 140800 | 2194634690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 323 | 20230825 | 140700 | 2194634690 | 5330 | 5340 | 5340 | 5330 | 555 |
| 324 | 20230825 | 140600 | 2191673690 | 5330 | 5320 | 5330 | 5320 | 309 |
| 325 | 20230825 | 140500 | 2190028750 | 5310 | 5330 | 5330 | 5300 | 7322 |
| 326 | 20230825 | 140400 | 2151166590 | 5330 | 5410 | 5410 | 5330 | 16551 |
| 327 | 20230825 | 140300 | 2062359120 | 5420 | 5420 | 5420 | 5420 | 0 |
| 328 | 20230825 | 140200 | 2062359120 | 5420 | 5410 | 5420 | 5400 | 236 |
| 329 | 20230825 | 140100 | 2061080600 | 5430 | 5430 | 5430 | 5430 | 621 |
| 330 | 20230825 | 140000 | 2057708570 | 5430 | 5390 | 5430 | 5390 | 103 |
| 331 | 20230825 | 135900 | 2057149800 | 5440 | 5420 | 5440 | 5420 | 1680 |
| 332 | 20230825 | 135800 | 2048024090 | 5370 | 5370 | 5400 | 5370 | 5411 |
| 333 | 20230825 | 135700 | 2018820730 | 5390 | 5380 | 5390 | 5380 | 1792 |
| 334 | 20230825 | 135600 | 2009167560 | 5380 | 5370 | 5380 | 5370 | 209 |
| 335 | 20230825 | 135500 | 2008044170 | 5370 | 5370 | 5370 | 5370 | 79 |
| 336 | 20230825 | 135400 | 2007619940 | 5370 | 5360 | 5370 | 5360 | 1575 |
| 337 | 20230825 | 135300 | 1999163610 | 5360 | 5360 | 5360 | 5360 | 413 |
| 338 | 20230825 | 135200 | 1996949930 | 5360 | 5360 | 5360 | 5360 | 399 |
| 339 | 20230825 | 135100 | 1994811290 | 5330 | 5330 | 5360 | 5330 | 661 |
| 340 | 20230825 | 135000 | 1991277720 | 5330 | 5310 | 5330 | 5310 | 1061 |
| 341 | 20230825 | 134900 | 1985636130 | 5310 | 5300 | 5310 | 5300 | 147 |
| 342 | 20230825 | 134800 | 1984856700 | 5290 | 5300 | 5300 | 5290 | 613 |
| 343 | 20230825 | 134700 | 1981612800 | 5300 | 5290 | 5300 | 5290 | 565 |
| 344 | 20230825 | 134600 | 1978618430 | 5280 | 5290 | 5290 | 5280 | 293 |
| 345 | 20230825 | 134500 | 1977070410 | 5290 | 5280 | 5290 | 5280 | 2645 |
| 346 | 20230825 | 134400 | 1963100640 | 5280 | 5280 | 5280 | 5280 | 0 |
| 347 | 20230825 | 134300 | 1963100640 | 5280 | 5270 | 5280 | 5270 | 185 |
| 348 | 20230825 | 134200 | 1962123850 | 5290 | 5290 | 5290 | 5290 | 150 |
| 349 | 20230825 | 134100 | 1961330350 | 5290 | 5290 | 5290 | 5290 | 286 |
| 350 | 20230825 | 134000 | 1959817410 | 5230 | 5300 | 5300 | 5230 | 2458 |
| 351 | 20230825 | 133900 | 1946849020 | 5300 | 5310 | 5310 | 5300 | 290 |
| 352 | 20230825 | 133800 | 1945311880 | 5330 | 5330 | 5330 | 5330 | 1227 |
| 353 | 20230825 | 133700 | 1938771970 | 5330 | 5310 | 5330 | 5310 | 1291 |
| 354 | 20230825 | 133600 | 1931896370 | 5300 | 5280 | 5300 | 5280 | 385 |
| 355 | 20230825 | 133500 | 1929860880 | 5280 | 5280 | 5280 | 5280 | 0 |
| 356 | 20230825 | 133400 | 1929860880 | 5280 | 5290 | 5290 | 5280 | 242 |
| 357 | 20230825 | 133300 | 1928582600 | 5290 | 5290 | 5300 | 5290 | 1077 |
| 358 | 20230825 | 133200 | 1922879430 | 5290 | 5290 | 5290 | 5290 | 217 |
| 359 | 20230825 | 133100 | 1921731500 | 5290 | 5300 | 5300 | 5290 | 486 |
| 360 | 20230825 | 133000 | 1919160390 | 5300 | 5290 | 5300 | 5290 | 411 |
| 361 | 20230825 | 132900 | 1916984690 | 5290 | 5300 | 5300 | 5290 | 518 |
| 362 | 20230825 | 132800 | 1914243620 | 5290 | 5270 | 5290 | 5270 | 1049 |
| 363 | 20230825 | 132700 | 1908695410 | 5270 | 5280 | 5280 | 5270 | 349 |
| 364 | 20230825 | 132600 | 1906854890 | 5290 | 5310 | 5310 | 5290 | 139 |
| 365 | 20230825 | 132500 | 1906119040 | 5340 | 5340 | 5340 | 5340 | 0 |
| 366 | 20230825 | 132400 | 1906119040 | 5340 | 5270 | 5340 | 5270 | 1495 |
| 367 | 20230825 | 132300 | 1898163350 | 5280 | 5290 | 5290 | 5280 | 117 |
| 368 | 20230825 | 132200 | 1897545480 | 5300 | 5300 | 5300 | 5300 | 76 |
| 369 | 20230825 | 132100 | 1897142680 | 5300 | 5310 | 5310 | 5300 | 1550 |
| 370 | 20230825 | 132000 | 1888926900 | 5300 | 5290 | 5300 | 5290 | 546 |
| 371 | 20230825 | 131900 | 1886034600 | 5300 | 5310 | 5310 | 5300 | 2228 |
| 372 | 20230825 | 131800 | 1874225170 | 5330 | 5340 | 5340 | 5330 | 7294 |
| 373 | 20230825 | 131700 | 1835346800 | 5340 | 5340 | 5350 | 5340 | 643 |
| 374 | 20230825 | 131600 | 1831912920 | 5340 | 5330 | 5340 | 5320 | 860 |
| 375 | 20230825 | 131500 | 1827328790 | 5330 | 5310 | 5330 | 5310 | 294 |
| 376 | 20230825 | 131400 | 1825764390 | 5310 | 5290 | 5310 | 5290 | 1920 |
| 377 | 20230825 | 131300 | 1815591760 | 5280 | 5280 | 5280 | 5280 | 200 |
| 378 | 20230825 | 131200 | 1814535760 | 5270 | 5250 | 5280 | 5250 | 991 |
| 379 | 20230825 | 131100 | 1809316140 | 5250 | 5240 | 5250 | 5240 | 2000 |
| 380 | 20230825 | 131000 | 1798834810 | 5240 | 5240 | 5240 | 5240 | 234 |
| 381 | 20230825 | 130900 | 1797608650 | 5250 | 5250 | 5250 | 5250 | 200 |
| 382 | 20230825 | 130800 | 1796558650 | 5250 | 5240 | 5250 | 5240 | 246 |
| 383 | 20230825 | 130700 | 1795269580 | 5240 | 5240 | 5240 | 5240 | 78 |
| 384 | 20230825 | 130600 | 1794860860 | 5240 | 5230 | 5240 | 5230 | 440 |
| 385 | 20230825 | 130500 | 1792557280 | 5230 | 5230 | 5230 | 5230 | 222 |
| 386 | 20230825 | 130400 | 1791396220 | 5200 | 5210 | 5210 | 5200 | 201 |
| 387 | 20230825 | 130300 | 1790350020 | 5200 | 5200 | 5200 | 5200 | 0 |
| 388 | 20230825 | 130200 | 1790350020 | 5200 | 5240 | 5240 | 5200 | 6503 |
| 389 | 20230825 | 130100 | 1756437000 | 5230 | 5230 | 5230 | 5230 | 135 |
| 390 | 20230825 | 130000 | 1755730950 | 5230 | 5220 | 5230 | 5220 | 800 |
| 391 | 20230825 | 125900 | 1751550900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 392 | 20230825 | 125800 | 1751550900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 393 | 20230825 | 125700 | 1751550900 | 5230 | 5230 | 5230 | 5230 | 340 |
| 394 | 20230825 | 125600 | 1749772700 | 5240 | 5240 | 5240 | 5240 | 0 |
| 395 | 20230825 | 125500 | 1749772700 | 5240 | 5230 | 5240 | 5230 | 302 |
| 396 | 20230825 | 125400 | 1748192470 | 5220 | 5220 | 5220 | 5220 | 148 |
| 397 | 20230825 | 125300 | 1747419910 | 5230 | 5230 | 5230 | 5230 | 0 |
| 398 | 20230825 | 125200 | 1747419910 | 5230 | 5230 | 5230 | 5230 | 363 |
| 399 | 20230825 | 125100 | 1745521420 | 5230 | 5230 | 5230 | 5230 | 0 |
| 400 | 20230825 | 125000 | 1745521420 | 5230 | 5230 | 5230 | 5230 | 176 |
| 401 | 20230825 | 124900 | 1744600940 | 5220 | 5230 | 5230 | 5220 | 341 |
| 402 | 20230825 | 124800 | 1742819570 | 5230 | 5230 | 5230 | 5230 | 366 |
| 403 | 20230825 | 124700 | 1740905390 | 5230 | 5230 | 5230 | 5230 | 0 |
| 404 | 20230825 | 124600 | 1740905390 | 5230 | 5240 | 5240 | 5230 | 327 |
| 405 | 20230825 | 124500 | 1739193530 | 5230 | 5230 | 5230 | 5230 | 150 |
| 406 | 20230825 | 124400 | 1738409030 | 5240 | 5240 | 5240 | 5240 | 1 |
| 407 | 20230825 | 124300 | 1738403790 | 5230 | 5220 | 5230 | 5220 | 293 |
| 408 | 20230825 | 124200 | 1736872350 | 5230 | 5230 | 5230 | 5230 | 513 |
| 409 | 20230825 | 124100 | 1734189360 | 5230 | 5230 | 5230 | 5230 | 374 |
| 410 | 20230825 | 124000 | 1732233340 | 5230 | 5230 | 5230 | 5230 | 3 |
| 411 | 20230825 | 123900 | 1732217650 | 5230 | 5230 | 5230 | 5230 | 152 |
| 412 | 20230825 | 123800 | 1731422690 | 5230 | 5230 | 5230 | 5230 | 223 |
| 413 | 20230825 | 123700 | 1730256400 | 5230 | 5230 | 5230 | 5230 | 152 |
| 414 | 20230825 | 123600 | 1729461440 | 5230 | 5230 | 5230 | 5230 | 193 |
| 415 | 20230825 | 123500 | 1728452050 | 5240 | 5240 | 5240 | 5240 | 188 |
| 416 | 20230825 | 123400 | 1727466930 | 5240 | 5220 | 5240 | 5220 | 544 |
| 417 | 20230825 | 123300 | 1724623150 | 5210 | 5210 | 5220 | 5200 | 3081 |
| 418 | 20230825 | 123200 | 1708587830 | 5230 | 5230 | 5230 | 5230 | 0 |
| 419 | 20230825 | 123100 | 1708587830 | 5230 | 5230 | 5230 | 5230 | 0 |
| 420 | 20230825 | 123000 | 1708587830 | 5230 | 5220 | 5230 | 5220 | 293 |
| 421 | 20230825 | 122900 | 1707056850 | 5230 | 5220 | 5230 | 5220 | 348 |
| 422 | 20230825 | 122800 | 1705238490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 423 | 20230825 | 122700 | 1705238490 | 5230 | 5230 | 5230 | 5230 | 0 |
| 424 | 20230825 | 122600 | 1705238490 | 5230 | 5230 | 5230 | 5220 | 598 |
| 425 | 20230825 | 122500 | 1702113270 | 5240 | 5240 | 5240 | 5240 | 0 |
| 426 | 20230825 | 122400 | 1702113270 | 5240 | 5240 | 5240 | 5240 | 472 |
| 427 | 20230825 | 122300 | 1699639990 | 5240 | 5240 | 5240 | 5240 | 0 |
| 428 | 20230825 | 122200 | 1699639990 | 5240 | 5240 | 5240 | 5240 | 250 |
| 429 | 20230825 | 122100 | 1698329990 | 5240 | 5240 | 5240 | 5240 | 435 |
| 430 | 20230825 | 122000 | 1696050590 | 5240 | 5250 | 5250 | 5240 | 393 |
| 431 | 20230825 | 121900 | 1693990810 | 5250 | 5240 | 5250 | 5240 | 432 |
| 432 | 20230825 | 121800 | 1691724630 | 5270 | 5270 | 5270 | 5270 | 0 |
| 433 | 20230825 | 121700 | 1691724630 | 5270 | 5270 | 5270 | 5270 | 0 |
| 434 | 20230825 | 121600 | 1691724630 | 5270 | 5270 | 5270 | 5270 | 0 |
| 435 | 20230825 | 121500 | 1691724630 | 5270 | 5240 | 5270 | 5240 | 2097 |
| 436 | 20230825 | 121400 | 1680707260 | 5230 | 5230 | 5230 | 5230 | 388 |
| 437 | 20230825 | 121300 | 1678678020 | 5240 | 5240 | 5240 | 5240 | 1 |
| 438 | 20230825 | 121200 | 1678672780 | 5240 | 5240 | 5240 | 5240 | 138 |
| 439 | 20230825 | 121100 | 1677949660 | 5250 | 5250 | 5250 | 5250 | 501 |
| 440 | 20230825 | 121000 | 1675319410 | 5210 | 5240 | 5240 | 5210 | 7362 |
| 441 | 20230825 | 120900 | 1636841030 | 5250 | 5250 | 5250 | 5250 | 961 |
| 442 | 20230825 | 120800 | 1631795780 | 5250 | 5250 | 5250 | 5250 | 0 |
| 443 | 20230825 | 120700 | 1631795780 | 5250 | 5250 | 5250 | 5250 | 376 |
| 444 | 20230825 | 120600 | 1629821780 | 5250 | 5250 | 5250 | 5250 | 0 |
| 445 | 20230825 | 120500 | 1629821780 | 5250 | 5250 | 5250 | 5240 | 333 |
| 446 | 20230825 | 120400 | 1628075180 | 5260 | 5260 | 5260 | 5260 | 170 |
| 447 | 20230825 | 120300 | 1627180980 | 5250 | 5240 | 5250 | 5240 | 347 |
| 448 | 20230825 | 120200 | 1625360730 | 5240 | 5240 | 5240 | 5240 | 209 |
| 449 | 20230825 | 120100 | 1624265570 | 5240 | 5240 | 5240 | 5240 | 168 |
| 450 | 20230825 | 120000 | 1623385250 | 5250 | 5250 | 5250 | 5250 | 331 |
| 451 | 20230825 | 115900 | 1621647500 | 5240 | 5240 | 5240 | 5240 | 150 |
| 452 | 20230825 | 115800 | 1620861500 | 5260 | 5260 | 5260 | 5260 | 0 |
| 453 | 20230825 | 115700 | 1620861500 | 5260 | 5260 | 5260 | 5260 | 115 |
| 454 | 20230825 | 115600 | 1620256600 | 5260 | 5260 | 5260 | 5260 | 0 |
| 455 | 20230825 | 115500 | 1620256600 | 5260 | 5260 | 5260 | 5260 | 379 |
| 456 | 20230825 | 115400 | 1618263060 | 5260 | 5250 | 5260 | 5250 | 283 |
| 457 | 20230825 | 115300 | 1616775880 | 5260 | 5270 | 5270 | 5260 | 676 |
| 458 | 20230825 | 115200 | 1613214120 | 5260 | 5260 | 5260 | 5260 | 153 |
| 459 | 20230825 | 115100 | 1612409340 | 5240 | 5240 | 5240 | 5240 | 255 |
| 460 | 20230825 | 115000 | 1611073140 | 5230 | 5230 | 5230 | 5230 | 746 |
| 461 | 20230825 | 114900 | 1607171560 | 5240 | 5240 | 5240 | 5240 | 109 |
| 462 | 20230825 | 114800 | 1606600400 | 5240 | 5230 | 5240 | 5230 | 1634 |
| 463 | 20230825 | 114700 | 1598046920 | 5230 | 5230 | 5230 | 5230 | 150 |
| 464 | 20230825 | 114600 | 1597262420 | 5230 | 5230 | 5230 | 5230 | 141 |
| 465 | 20230825 | 114500 | 1596524990 | 5230 | 5230 | 5230 | 5230 | 0 |
| 466 | 20230825 | 114400 | 1596524990 | 5230 | 5240 | 5240 | 5230 | 150 |
| 467 | 20230825 | 114300 | 1595739190 | 5230 | 5230 | 5230 | 5230 | 0 |
| 468 | 20230825 | 114200 | 1595739190 | 5230 | 5230 | 5240 | 5230 | 857 |
| 469 | 20230825 | 114100 | 1591254080 | 5230 | 5230 | 5230 | 5220 | 251 |
| 470 | 20230825 | 114000 | 1589942590 | 5240 | 5210 | 5240 | 5210 | 1936 |
| 471 | 20230825 | 113900 | 1579809310 | 5210 | 5200 | 5210 | 5200 | 633 |
| 472 | 20230825 | 113800 | 1576515610 | 5200 | 5210 | 5210 | 5200 | 228 |
| 473 | 20230825 | 113700 | 1575330000 | 5200 | 5200 | 5200 | 5190 | 1876 |
| 474 | 20230825 | 113600 | 1565579620 | 5220 | 5210 | 5220 | 5210 | 1727 |
| 475 | 20230825 | 113500 | 1556581940 | 5220 | 5220 | 5220 | 5220 | 100 |
| 476 | 20230825 | 113400 | 1556059940 | 5220 | 5230 | 5230 | 5220 | 2509 |
| 477 | 20230825 | 113300 | 1542960960 | 5220 | 5230 | 5230 | 5220 | 168 |
| 478 | 20230825 | 113200 | 1542082430 | 5230 | 5220 | 5230 | 5220 | 623 |
| 479 | 20230825 | 113100 | 1538825890 | 5220 | 5230 | 5230 | 5220 | 410 |
| 480 | 20230825 | 113000 | 1536684690 | 5220 | 5220 | 5220 | 5220 | 100 |
| 481 | 20230825 | 112900 | 1536162690 | 5220 | 5230 | 5230 | 5210 | 675 |
| 482 | 20230825 | 112800 | 1532640050 | 5230 | 5210 | 5230 | 5210 | 1709 |
| 483 | 20230825 | 112700 | 1523720160 | 5200 | 5240 | 5240 | 5190 | 7173 |
| 484 | 20230825 | 112600 | 1486389450 | 5270 | 5280 | 5280 | 5240 | 4068 |
| 485 | 20230825 | 112500 | 1464956610 | 5290 | 5300 | 5300 | 5290 | 1322 |
| 486 | 20230825 | 112400 | 1457955050 | 5350 | 5310 | 5480 | 5310 | 9856 |
| 487 | 20230825 | 112300 | 1404933780 | 5300 | 5300 | 5300 | 5300 | 140 |
| 488 | 20230825 | 112200 | 1404191780 | 5290 | 5300 | 5300 | 5290 | 2087 |
| 489 | 20230825 | 112100 | 1393137130 | 5290 | 5280 | 5290 | 5270 | 1488 |
| 490 | 20230825 | 112000 | 1385278000 | 5270 | 5280 | 5280 | 5270 | 642 |
| 491 | 20230825 | 111900 | 1381894460 | 5280 | 5290 | 5290 | 5240 | 8304 |
| 492 | 20230825 | 111800 | 1337979970 | 5250 | 5240 | 5260 | 5240 | 599 |
| 493 | 20230825 | 111700 | 1334836140 | 5230 | 5230 | 5230 | 5230 | 359 |
| 494 | 20230825 | 111600 | 1332958570 | 5230 | 5230 | 5230 | 5230 | 159 |
| 495 | 20230825 | 111500 | 1332127000 | 5210 | 5210 | 5210 | 5210 | 193 |
| 496 | 20230825 | 111400 | 1331121470 | 5220 | 5190 | 5220 | 5190 | 996 |
| 497 | 20230825 | 111300 | 1325932960 | 5190 | 5200 | 5200 | 5190 | 10 |
| 498 | 20230825 | 111200 | 1325880990 | 5200 | 5200 | 5220 | 5200 | 651 |
| 499 | 20230825 | 111100 | 1322495770 | 5180 | 5170 | 5180 | 5170 | 550 |
| 500 | 20230825 | 111000 | 1319647460 | 5170 | 5210 | 5210 | 5170 | 5204 |
| 501 | 20230825 | 110900 | 1292595980 | 5220 | 5240 | 5240 | 5220 | 3396 |
| 502 | 20230825 | 110800 | 1274808440 | 5240 | 5240 | 5240 | 5240 | 410 |
| 503 | 20230825 | 110700 | 1272660040 | 5230 | 5230 | 5230 | 5230 | 423 |
| 504 | 20230825 | 110600 | 1270447750 | 5230 | 5220 | 5230 | 5220 | 239 |
| 505 | 20230825 | 110500 | 1269199280 | 5250 | 5250 | 5250 | 5250 | 0 |
| 506 | 20230825 | 110400 | 1269199280 | 5250 | 5230 | 5250 | 5230 | 189 |
| 507 | 20230825 | 110300 | 1268210610 | 5220 | 5210 | 5220 | 5210 | 426 |
| 508 | 20230825 | 110200 | 1265988620 | 5210 | 5210 | 5210 | 5210 | 150 |
| 509 | 20230825 | 110100 | 1265207120 | 5210 | 5210 | 5210 | 5210 | 0 |
| 510 | 20230825 | 110000 | 1265207120 | 5210 | 5220 | 5220 | 5210 | 1747 |
| 511 | 20230825 | 105900 | 1256093960 | 5220 | 5220 | 5220 | 5220 | 0 |
| 512 | 20230825 | 105800 | 1256093960 | 5220 | 5220 | 5220 | 5220 | 377 |
| 513 | 20230825 | 105700 | 1254126020 | 5220 | 5220 | 5220 | 5220 | 180 |
| 514 | 20230825 | 105600 | 1253186420 | 5220 | 5220 | 5220 | 5220 | 200 |
| 515 | 20230825 | 105500 | 1252142420 | 5220 | 5220 | 5230 | 5220 | 1320 |
| 516 | 20230825 | 105400 | 1245243270 | 5220 | 5200 | 5220 | 5200 | 391 |
| 517 | 20230825 | 105300 | 1243207370 | 5200 | 5200 | 5200 | 5200 | 1000 |
| 518 | 20230825 | 105200 | 1238007370 | 5200 | 5200 | 5200 | 5200 | 192 |
| 519 | 20230825 | 105100 | 1237008970 | 5200 | 5200 | 5200 | 5200 | 100 |
| 520 | 20230825 | 105000 | 1236488970 | 5180 | 5180 | 5180 | 5180 | 150 |
| 521 | 20230825 | 104900 | 1235711970 | 5180 | 5200 | 5200 | 5180 | 303 |
| 522 | 20230825 | 104800 | 1234138370 | 5200 | 5210 | 5210 | 5200 | 530 |
| 523 | 20230825 | 104700 | 1231380870 | 5230 | 5230 | 5230 | 5230 | 50 |
| 524 | 20230825 | 104600 | 1231119370 | 5230 | 5240 | 5240 | 5230 | 3130 |
| 525 | 20230825 | 104500 | 1214742850 | 5240 | 5250 | 5260 | 5240 | 300 |
| 526 | 20230825 | 104400 | 1213168650 | 5250 | 5240 | 5250 | 5240 | 155 |
| 527 | 20230825 | 104300 | 1212356400 | 5240 | 5260 | 5260 | 5240 | 810 |
| 528 | 20230825 | 104200 | 1208110800 | 5260 | 5260 | 5270 | 5260 | 664 |
| 529 | 20230825 | 104100 | 1204616900 | 5260 | 5260 | 5260 | 5260 | 12 |
| 530 | 20230825 | 104000 | 1204553780 | 5260 | 5280 | 5280 | 5260 | 51 |
| 531 | 20230825 | 103900 | 1204284620 | 5280 | 5270 | 5280 | 5270 | 604 |
| 532 | 20230825 | 103800 | 1201100590 | 5290 | 5290 | 5290 | 5290 | 0 |
| 533 | 20230825 | 103700 | 1201100590 | 5290 | 5290 | 5290 | 5290 | 494 |
| 534 | 20230825 | 103600 | 1198487330 | 5290 | 5280 | 5290 | 5280 | 334 |
| 535 | 20230825 | 103500 | 1196722300 | 5280 | 5310 | 5310 | 5280 | 1426 |
| 536 | 20230825 | 103400 | 1189151740 | 5320 | 5320 | 5320 | 5320 | 762 |
| 537 | 20230825 | 103300 | 1185097900 | 5320 | 5320 | 5320 | 5320 | 292 |
| 538 | 20230825 | 103200 | 1183544460 | 5310 | 5300 | 5310 | 5300 | 1196 |
| 539 | 20230825 | 103100 | 1177195300 | 5310 | 5280 | 5310 | 5280 | 5117 |
| 540 | 20230825 | 103000 | 1150084410 | 5280 | 5250 | 5280 | 5250 | 911 |
| 541 | 20230825 | 102900 | 1145285250 | 5240 | 5230 | 5240 | 5230 | 562 |
| 542 | 20230825 | 102800 | 1142342310 | 5230 | 5240 | 5240 | 5230 | 553 |
| 543 | 20230825 | 102700 | 1139450090 | 5240 | 5240 | 5240 | 5240 | 351 |
| 544 | 20230825 | 102600 | 1137610850 | 5240 | 5240 | 5240 | 5240 | 0 |
| 545 | 20230825 | 102500 | 1137610850 | 5240 | 5240 | 5240 | 5240 | 300 |
| 546 | 20230825 | 102400 | 1136038850 | 5270 | 5270 | 5270 | 5260 | 4657 |
| 547 | 20230825 | 102300 | 1111500120 | 5280 | 5160 | 5280 | 5160 | 4400 |
| 548 | 20230825 | 102200 | 1088459220 | 5140 | 5140 | 5140 | 5140 | 100 |
| 549 | 20230825 | 102100 | 1087945220 | 5160 | 5160 | 5160 | 5160 | 457 |
| 550 | 20230825 | 102000 | 1085587100 | 5210 | 5210 | 5210 | 5210 | 30 |
| 551 | 20230825 | 101900 | 1085430800 | 5210 | 5170 | 5210 | 5170 | 8700 |
| 552 | 20230825 | 101800 | 1040167300 | 5160 | 5130 | 5160 | 5130 | 1000 |
| 553 | 20230825 | 101700 | 1035013870 | 5150 | 5150 | 5150 | 5150 | 100 |
| 554 | 20230825 | 101600 | 1034498870 | 5160 | 5160 | 5160 | 5160 | 0 |
| 555 | 20230825 | 101500 | 1034498870 | 5160 | 5160 | 5160 | 5160 | 92 |
| 556 | 20230825 | 101400 | 1034024150 | 5120 | 5120 | 5180 | 5120 | 781 |
| 557 | 20230825 | 101300 | 1030006310 | 5180 | 5110 | 5180 | 5110 | 1462 |
| 558 | 20230825 | 101200 | 1022498890 | 5090 | 5090 | 5090 | 5080 | 160 |
| 559 | 20230825 | 101100 | 1021684990 | 5080 | 5080 | 5080 | 5080 | 0 |
| 560 | 20230825 | 101000 | 1021684990 | 5080 | 5080 | 5080 | 5080 | 0 |
| 561 | 20230825 | 100900 | 1021684990 | 5080 | 5090 | 5100 | 5080 | 996 |
| 562 | 20230825 | 100800 | 1016618150 | 5100 | 5100 | 5100 | 5090 | 391 |
| 563 | 20230825 | 100700 | 1014625810 | 5110 | 5110 | 5110 | 5110 | 593 |
| 564 | 20230825 | 100600 | 1011595580 | 5110 | 5150 | 5160 | 5110 | 828 |
| 565 | 20230825 | 100500 | 1007352100 | 5200 | 5200 | 5200 | 5200 | 0 |
| 566 | 20230825 | 100400 | 1007352100 | 5200 | 5090 | 5200 | 5080 | 5631 |
| 567 | 20230825 | 100300 | 978303110 | 5080 | 5080 | 5080 | 5080 | 620 |
| 568 | 20230825 | 100200 | 975153510 | 5080 | 5100 | 5100 | 5070 | 5877 |
| 569 | 20230825 | 100100 | 945242970 | 5100 | 5100 | 5100 | 5090 | 237 |
| 570 | 20230825 | 100000 | 944034360 | 5100 | 5110 | 5110 | 5100 | 1786 |
| 571 | 20230825 | 095900 | 934909900 | 5090 | 5110 | 5110 | 5090 | 417 |
| 572 | 20230825 | 095800 | 932784350 | 5100 | 5100 | 5100 | 5100 | 50 |
| 573 | 20230825 | 095700 | 932529350 | 5100 | 5110 | 5110 | 5100 | 1098 |
| 574 | 20230825 | 095600 | 926919770 | 5100 | 5110 | 5110 | 5100 | 314 |
| 575 | 20230825 | 095500 | 925316360 | 5090 | 5100 | 5100 | 5090 | 39 |
| 576 | 20230825 | 095400 | 925117820 | 5100 | 5120 | 5120 | 5090 | 3371 |
| 577 | 20230825 | 095300 | 907912200 | 5140 | 5140 | 5140 | 5140 | 60 |
| 578 | 20230825 | 095200 | 907603800 | 5140 | 5140 | 5140 | 5110 | 3865 |
| 579 | 20230825 | 095100 | 887817390 | 5140 | 5130 | 5140 | 5130 | 450 |
| 580 | 20230825 | 095000 | 885506390 | 5130 | 5140 | 5140 | 5120 | 1119 |
| 581 | 20230825 | 094900 | 879767220 | 5140 | 5150 | 5150 | 5140 | 990 |
| 582 | 20230825 | 094800 | 874674980 | 5150 | 5180 | 5180 | 5150 | 5402 |
| 583 | 20230825 | 094700 | 846791090 | 5180 | 5180 | 5180 | 5180 | 402 |
| 584 | 20230825 | 094600 | 844708730 | 5190 | 5190 | 5190 | 5190 | 100 |
| 585 | 20230825 | 094500 | 844189730 | 5190 | 5210 | 5210 | 5190 | 16193 |
| 586 | 20230825 | 094400 | 759839700 | 5250 | 5210 | 5250 | 5210 | 1401 |
| 587 | 20230825 | 094300 | 752497350 | 5210 | 5210 | 5210 | 5210 | 0 |
| 588 | 20230825 | 094200 | 752497350 | 5210 | 5200 | 5210 | 5200 | 2208 |
| 589 | 20230825 | 094100 | 741013910 | 5200 | 5200 | 5200 | 5200 | 83 |
| 590 | 20230825 | 094000 | 740582310 | 5190 | 5190 | 5200 | 5190 | 26 |
| 591 | 20230825 | 093900 | 740447360 | 5200 | 5180 | 5200 | 5170 | 1680 |
| 592 | 20230825 | 093800 | 731743120 | 5180 | 5180 | 5180 | 5180 | 243 |
| 593 | 20230825 | 093700 | 730484380 | 5180 | 5180 | 5180 | 5180 | 1 |
| 594 | 20230825 | 093600 | 730479200 | 5200 | 5200 | 5200 | 5200 | 0 |
| 595 | 20230825 | 093500 | 730479200 | 5200 | 5170 | 5200 | 5170 | 1966 |
| 596 | 20230825 | 093400 | 720301360 | 5170 | 5180 | 5180 | 5170 | 150 |
| 597 | 20230825 | 093300 | 719524540 | 5170 | 5170 | 5170 | 5170 | 151 |
| 598 | 20230825 | 093200 | 718743870 | 5170 | 5200 | 5200 | 5160 | 1424 |
| 599 | 20230825 | 093100 | 711392960 | 5200 | 5170 | 5200 | 5160 | 1112 |
| 600 | 20230825 | 093000 | 705629980 | 5170 | 5210 | 5210 | 5170 | 4791 |
| 601 | 20230825 | 092900 | 680766190 | 5210 | 5230 | 5300 | 5210 | 3064 |
| 602 | 20230825 | 092800 | 664738590 | 5220 | 5220 | 5220 | 5220 | 292 |
| 603 | 20230825 | 092700 | 663214350 | 5220 | 5220 | 5220 | 5220 | 1842 |
| 604 | 20230825 | 092600 | 653599110 | 5220 | 5220 | 5220 | 5210 | 345 |
| 605 | 20230825 | 092500 | 651798510 | 5220 | 5200 | 5220 | 5200 | 467 |
| 606 | 20230825 | 092400 | 649361810 | 5200 | 5240 | 5260 | 5200 | 1681 |
| 607 | 20230825 | 092300 | 640581010 | 5230 | 5260 | 5260 | 5230 | 992 |
| 608 | 20230825 | 092200 | 635368140 | 5260 | 5180 | 5400 | 5180 | 7506 |
| 609 | 20230825 | 092100 | 595629950 | 5160 | 5240 | 5250 | 5160 | 11574 |
| 610 | 20230825 | 092000 | 535458860 | 5200 | 5230 | 5260 | 5200 | 4929 |
| 611 | 20230825 | 091900 | 509678220 | 5250 | 5260 | 5320 | 5250 | 4876 |
| 612 | 20230825 | 091800 | 484042400 | 5260 | 5270 | 5270 | 5260 | 2507 |
| 613 | 20230825 | 091700 | 470835860 | 5270 | 5340 | 5340 | 5270 | 3106 |
| 614 | 20230825 | 091600 | 454392410 | 5340 | 5360 | 5490 | 5330 | 3370 |
| 615 | 20230825 | 091500 | 436269640 | 5350 | 5560 | 5560 | 5350 | 9511 |
| 616 | 20230825 | 091400 | 384678480 | 5470 | 5310 | 5590 | 5310 | 22393 |
| 617 | 20230825 | 091300 | 261433330 | 5590 | 5590 | 5590 | 5590 | 0 |
| 618 | 20230825 | 091200 | 261433330 | 5590 | 5300 | 5590 | 5280 | 6417 |
| 619 | 20230825 | 091100 | 226709910 | 5280 | 5250 | 5280 | 5250 | 920 |
| 620 | 20230825 | 091000 | 221865870 | 5240 | 5290 | 5290 | 5240 | 1213 |
| 621 | 20230825 | 090900 | 215489750 | 5320 | 5210 | 5320 | 5210 | 8479 |
| 622 | 20230825 | 090800 | 170913230 | 5200 | 5180 | 5200 | 5180 | 1290 |
| 623 | 20230825 | 090700 | 164214680 | 5180 | 5190 | 5190 | 5170 | 2004 |
| 624 | 20230825 | 090600 | 153830810 | 5190 | 5190 | 5190 | 5160 | 7776 |
| 625 | 20230825 | 090500 | 113513450 | 5190 | 5210 | 5210 | 5190 | 3252 |
| 626 | 20230825 | 090400 | 96613270 | 5230 | 5200 | 5250 | 5190 | 7744 |
| 627 | 20230825 | 090300 | 56116860 | 5210 | 5240 | 5250 | 5210 | 1587 |
| 628 | 20230825 | 090200 | 47826660 | 5230 | 5190 | 5240 | 5180 | 1259 |
| 629 | 20230825 | 090100 | 41278490 | 5180 | 5190 | 5200 | 5170 | 1506 |
| 630 | 20230825 | 090000 | 33484990 | 5200 | 5300 | 5300 | 5200 | 6181 |