33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 200800 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 11051 |
| 3 | 20230825 | 200700 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 4 | 20230825 | 200600 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 5 | 20230825 | 200500 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 6 | 20230825 | 200400 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 7 | 20230825 | 200300 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 8 | 20230825 | 200200 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 9 | 20230825 | 200100 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 10 | 20230825 | 200000 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 11 | 20230825 | 195900 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 12 | 20230825 | 195800 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 13 | 20230825 | 195700 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 14 | 20230825 | 195600 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 15 | 20230825 | 195500 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 16 | 20230825 | 195400 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 17 | 20230825 | 195300 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 18 | 20230825 | 195200 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 19 | 20230825 | 195100 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 20 | 20230825 | 195000 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 21 | 20230825 | 194900 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 22 | 20230825 | 194800 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 23 | 20230825 | 194700 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 24 | 20230825 | 194600 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 25 | 20230825 | 194500 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 26 | 20230825 | 194400 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 27 | 20230825 | 194300 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 28 | 20230825 | 194200 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 29 | 20230825 | 194100 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 30 | 20230825 | 194000 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 31 | 20230825 | 193900 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 32 | 20230825 | 193800 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 11051 |
| 33 | 20230825 | 193700 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 34 | 20230825 | 193600 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 35 | 20230825 | 193500 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 36 | 20230825 | 193400 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 37 | 20230825 | 193300 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 38 | 20230825 | 193200 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 39 | 20230825 | 193100 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 40 | 20230825 | 193000 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 41 | 20230825 | 192900 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 42 | 20230825 | 192800 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 43 | 20230825 | 192700 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 44 | 20230825 | 192600 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 45 | 20230825 | 192500 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 46 | 20230825 | 192400 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 47 | 20230825 | 192300 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 48 | 20230825 | 192200 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 49 | 20230825 | 192100 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 50 | 20230825 | 192000 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 51 | 20230825 | 191900 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 52 | 20230825 | 191800 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 53 | 20230825 | 191700 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 54 | 20230825 | 191600 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 55 | 20230825 | 191500 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 56 | 20230825 | 191400 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 57 | 20230825 | 191300 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 58 | 20230825 | 191200 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 59 | 20230825 | 191100 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 60 | 20230825 | 191000 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 61 | 20230825 | 190900 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 62 | 20230825 | 190800 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 11051 |
| 63 | 20230825 | 190700 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 64 | 20230825 | 190600 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 65 | 20230825 | 190500 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 66 | 20230825 | 190400 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 67 | 20230825 | 190300 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 68 | 20230825 | 190200 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 69 | 20230825 | 190100 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 70 | 20230825 | 190000 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 71 | 20230825 | 185900 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 72 | 20230825 | 185800 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 73 | 20230825 | 185700 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 74 | 20230825 | 185600 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 75 | 20230825 | 185500 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 76 | 20230825 | 185400 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 77 | 20230825 | 185300 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 78 | 20230825 | 185200 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 79 | 20230825 | 185100 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 80 | 20230825 | 185000 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 81 | 20230825 | 184900 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 82 | 20230825 | 184800 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 83 | 20230825 | 184700 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 84 | 20230825 | 184600 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 85 | 20230825 | 184500 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 86 | 20230825 | 184400 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 87 | 20230825 | 184300 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 88 | 20230825 | 184200 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 89 | 20230825 | 184100 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 90 | 20230825 | 184000 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 91 | 20230825 | 183900 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 92 | 20230825 | 183800 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 11051 |
| 93 | 20230825 | 183700 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 94 | 20230825 | 183600 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 95 | 20230825 | 183500 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 96 | 20230825 | 183400 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 97 | 20230825 | 183300 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 98 | 20230825 | 183200 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 99 | 20230825 | 183100 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 100 | 20230825 | 183000 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 101 | 20230825 | 182900 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 102 | 20230825 | 182800 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 103 | 20230825 | 182700 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 104 | 20230825 | 182600 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 105 | 20230825 | 182500 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 106 | 20230825 | 182400 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 107 | 20230825 | 182300 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 108 | 20230825 | 182200 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 109 | 20230825 | 182100 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 110 | 20230825 | 182000 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 111 | 20230825 | 181900 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 112 | 20230825 | 181800 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 113 | 20230825 | 181700 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 114 | 20230825 | 181600 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 115 | 20230825 | 181500 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 116 | 20230825 | 181400 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 117 | 20230825 | 181300 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 118 | 20230825 | 181200 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 119 | 20230825 | 181100 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 120 | 20230825 | 181000 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 121 | 20230825 | 180900 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 122 | 20230825 | 180800 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 11051 |
| 123 | 20230825 | 180700 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 124 | 20230825 | 180600 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 125 | 20230825 | 180500 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 126 | 20230825 | 180400 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 127 | 20230825 | 180300 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 128 | 20230825 | 180200 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 129 | 20230825 | 180100 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 130 | 20230825 | 180000 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 131 | 20230825 | 175900 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 132 | 20230825 | 175800 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 133 | 20230825 | 175700 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 134 | 20230825 | 175600 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 135 | 20230825 | 175500 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 136 | 20230825 | 175400 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 137 | 20230825 | 175300 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 138 | 20230825 | 175200 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 139 | 20230825 | 175100 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 140 | 20230825 | 175000 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 141 | 20230825 | 174900 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 142 | 20230825 | 174800 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 143 | 20230825 | 174700 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 144 | 20230825 | 174600 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 145 | 20230825 | 174500 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 146 | 20230825 | 174400 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 147 | 20230825 | 174300 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 148 | 20230825 | 174200 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 149 | 20230825 | 174100 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 150 | 20230825 | 174000 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 151 | 20230825 | 173900 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 152 | 20230825 | 173800 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 11051 |
| 153 | 20230825 | 173700 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 154 | 20230825 | 173600 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 155 | 20230825 | 173500 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 156 | 20230825 | 173400 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 157 | 20230825 | 173300 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 158 | 20230825 | 173200 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 159 | 20230825 | 173100 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 160 | 20230825 | 173000 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 161 | 20230825 | 172900 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 162 | 20230825 | 172800 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 163 | 20230825 | 172700 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 164 | 20230825 | 172600 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 165 | 20230825 | 172500 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 166 | 20230825 | 172400 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 167 | 20230825 | 172300 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 168 | 20230825 | 172200 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 169 | 20230825 | 172100 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 170 | 20230825 | 172000 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 171 | 20230825 | 171900 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 172 | 20230825 | 171800 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 173 | 20230825 | 171700 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 174 | 20230825 | 171600 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 175 | 20230825 | 171500 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 176 | 20230825 | 171400 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 177 | 20230825 | 171300 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 178 | 20230825 | 171200 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 179 | 20230825 | 171100 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 180 | 20230825 | 171000 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 181 | 20230825 | 170900 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 182 | 20230825 | 170800 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 11051 |
| 183 | 20230825 | 170700 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 184 | 20230825 | 170600 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 185 | 20230825 | 170500 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 186 | 20230825 | 170400 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 187 | 20230825 | 170300 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 188 | 20230825 | 170200 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 189 | 20230825 | 170100 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 190 | 20230825 | 170000 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 191 | 20230825 | 165900 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 192 | 20230825 | 165800 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 193 | 20230825 | 165700 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 194 | 20230825 | 165600 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 195 | 20230825 | 165500 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 196 | 20230825 | 165400 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 197 | 20230825 | 165300 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 198 | 20230825 | 165200 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 199 | 20230825 | 165100 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 200 | 20230825 | 165000 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 201 | 20230825 | 164900 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 202 | 20230825 | 164800 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 203 | 20230825 | 164700 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 204 | 20230825 | 164600 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 205 | 20230825 | 164500 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 206 | 20230825 | 164400 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 207 | 20230825 | 164300 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 208 | 20230825 | 164200 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 209 | 20230825 | 164100 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 210 | 20230825 | 164000 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 211 | 20230825 | 163900 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 212 | 20230825 | 163800 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 11051 |
| 213 | 20230825 | 163700 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 214 | 20230825 | 163600 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 215 | 20230825 | 163500 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 216 | 20230825 | 163400 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 217 | 20230825 | 163300 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 218 | 20230825 | 163200 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 219 | 20230825 | 163100 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 220 | 20230825 | 163000 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 221 | 20230825 | 162900 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 222 | 20230825 | 162800 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 223 | 20230825 | 162700 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 224 | 20230825 | 162600 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 225 | 20230825 | 162500 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 226 | 20230825 | 162400 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 227 | 20230825 | 162300 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 228 | 20230825 | 162200 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 229 | 20230825 | 162100 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 230 | 20230825 | 162000 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 231 | 20230825 | 161900 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 232 | 20230825 | 161800 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 233 | 20230825 | 161700 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 234 | 20230825 | 161600 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 235 | 20230825 | 161500 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 236 | 20230825 | 161400 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 237 | 20230825 | 161300 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 238 | 20230825 | 161200 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 239 | 20230825 | 161100 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 240 | 20230825 | 161000 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 241 | 20230825 | 160900 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 242 | 20230825 | 160800 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 11051 |
| 243 | 20230825 | 160700 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 244 | 20230825 | 160600 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 245 | 20230825 | 160500 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 246 | 20230825 | 160400 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 247 | 20230825 | 160300 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 248 | 20230825 | 160200 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 249 | 20230825 | 160100 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 250 | 20230825 | 160000 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 251 | 20230825 | 155900 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 252 | 20230825 | 155800 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 253 | 20230825 | 155700 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 254 | 20230825 | 155600 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 255 | 20230825 | 155500 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 256 | 20230825 | 155400 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 257 | 20230825 | 155300 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 258 | 20230825 | 155200 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 259 | 20230825 | 155100 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 260 | 20230825 | 155000 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 261 | 20230825 | 154900 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 262 | 20230825 | 154800 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 263 | 20230825 | 154700 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 264 | 20230825 | 154600 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 265 | 20230825 | 154500 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 266 | 20230825 | 154400 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 267 | 20230825 | 154300 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 268 | 20230825 | 154200 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 269 | 20230825 | 154100 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 270 | 20230825 | 154000 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 271 | 20230825 | 153900 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 272 | 20230825 | 153800 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 11051 |
| 273 | 20230825 | 153700 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 274 | 20230825 | 153600 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 275 | 20230825 | 153500 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 276 | 20230825 | 153400 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 277 | 20230825 | 153300 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 278 | 20230825 | 153200 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 279 | 20230825 | 153100 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 280 | 20230825 | 153000 | 2024472665 | 4415 | 4415 | 4415 | 4415 | 11051 |
| 281 | 20230825 | 152900 | 1975682500 | 4385 | 4385 | 4385 | 4385 | 0 |
| 282 | 20230825 | 152800 | 1975682500 | 4385 | 4385 | 4385 | 4385 | 0 |
| 283 | 20230825 | 152700 | 1975682500 | 4385 | 4385 | 4385 | 4385 | 0 |
| 284 | 20230825 | 152600 | 1975682500 | 4385 | 4385 | 4385 | 4385 | 0 |
| 285 | 20230825 | 152500 | 1975682500 | 4385 | 4385 | 4385 | 4385 | 0 |
| 286 | 20230825 | 152400 | 1975682500 | 4385 | 4385 | 4385 | 4385 | 0 |
| 287 | 20230825 | 152300 | 1975682500 | 4385 | 4385 | 4385 | 4385 | 0 |
| 288 | 20230825 | 152200 | 1975682500 | 4385 | 4385 | 4385 | 4385 | 0 |
| 289 | 20230825 | 152100 | 1975682500 | 4385 | 4385 | 4385 | 4385 | 0 |
| 290 | 20230825 | 152000 | 1975682500 | 4385 | 4385 | 4385 | 4385 | 0 |
| 291 | 20230825 | 151900 | 1975682500 | 4385 | 4380 | 4385 | 4380 | 563 |
| 292 | 20230825 | 151800 | 1973216055 | 4380 | 4380 | 4385 | 4380 | 211 |
| 293 | 20230825 | 151700 | 1972291870 | 4360 | 4365 | 4365 | 4360 | 1501 |
| 294 | 20230825 | 151600 | 1965746400 | 4365 | 4370 | 4370 | 4365 | 396 |
| 295 | 20230825 | 151500 | 1964016445 | 4365 | 4370 | 4370 | 4365 | 603 |
| 296 | 20230825 | 151400 | 1961384345 | 4365 | 4365 | 4365 | 4365 | 1312 |
| 297 | 20230825 | 151300 | 1955657465 | 4365 | 4370 | 4380 | 4365 | 159 |
| 298 | 20230825 | 151200 | 1954962815 | 4370 | 4370 | 4370 | 4370 | 5615 |
| 299 | 20230825 | 151100 | 1930425265 | 4370 | 4385 | 4385 | 4370 | 3060 |
| 300 | 20230825 | 151000 | 1917047670 | 4385 | 4390 | 4390 | 4380 | 1373 |
| 301 | 20230825 | 150900 | 1911026370 | 4390 | 4395 | 4395 | 4390 | 3545 |
| 302 | 20230825 | 150800 | 1895458160 | 4395 | 4400 | 4400 | 4395 | 5579 |
| 303 | 20230825 | 150700 | 1870938335 | 4395 | 4395 | 4400 | 4395 | 294 |
| 304 | 20230825 | 150600 | 1869646075 | 4395 | 4400 | 4400 | 4395 | 1143 |
| 305 | 20230825 | 150500 | 1864621980 | 4395 | 4395 | 4400 | 4395 | 1897 |
| 306 | 20230825 | 150400 | 1856284605 | 4395 | 4400 | 4400 | 4395 | 1132 |
| 307 | 20230825 | 150300 | 1851305535 | 4400 | 4400 | 4400 | 4395 | 835 |
| 308 | 20230825 | 150200 | 1847632560 | 4400 | 4395 | 4400 | 4395 | 123 |
| 309 | 20230825 | 150100 | 1847091860 | 4395 | 4385 | 4395 | 4385 | 2310 |
| 310 | 20230825 | 150000 | 1836948415 | 4390 | 4390 | 4390 | 4390 | 595 |
| 311 | 20230825 | 145900 | 1834336365 | 4390 | 4390 | 4390 | 4390 | 32 |
| 312 | 20230825 | 145800 | 1834195885 | 4390 | 4385 | 4390 | 4380 | 481 |
| 313 | 20230825 | 145700 | 1832086705 | 4380 | 4385 | 4385 | 4380 | 720 |
| 314 | 20230825 | 145600 | 1828930195 | 4385 | 4380 | 4385 | 4380 | 1122 |
| 315 | 20230825 | 145500 | 1824010270 | 4380 | 4380 | 4380 | 4380 | 5 |
| 316 | 20230825 | 145400 | 1823988370 | 4380 | 4380 | 4380 | 4375 | 1099 |
| 317 | 20230825 | 145300 | 1819179570 | 4375 | 4380 | 4380 | 4375 | 800 |
| 318 | 20230825 | 145200 | 1815679020 | 4375 | 4365 | 4375 | 4365 | 7187 |
| 319 | 20230825 | 145100 | 1784289275 | 4365 | 4365 | 4365 | 4365 | 71 |
| 320 | 20230825 | 145000 | 1783979360 | 4365 | 4365 | 4365 | 4365 | 2 |
| 321 | 20230825 | 144900 | 1783970630 | 4365 | 4365 | 4365 | 4365 | 0 |
| 322 | 20230825 | 144800 | 1783970630 | 4365 | 4360 | 4365 | 4360 | 5378 |
| 323 | 20230825 | 144700 | 1760522300 | 4360 | 4360 | 4365 | 4360 | 549 |
| 324 | 20230825 | 144600 | 1758127185 | 4360 | 4360 | 4365 | 4360 | 218 |
| 325 | 20230825 | 144500 | 1757176120 | 4360 | 4365 | 4365 | 4360 | 1711 |
| 326 | 20230825 | 144400 | 1749707855 | 4365 | 4360 | 4365 | 4360 | 38 |
| 327 | 20230825 | 144300 | 1749541990 | 4360 | 4365 | 4365 | 4360 | 106 |
| 328 | 20230825 | 144200 | 1749079715 | 4365 | 4365 | 4365 | 4360 | 230 |
| 329 | 20230825 | 144100 | 1748075995 | 4365 | 4360 | 4365 | 4360 | 325 |
| 330 | 20230825 | 144000 | 1746658015 | 4365 | 4365 | 4370 | 4365 | 2305 |
| 331 | 20230825 | 143900 | 1736590590 | 4365 | 4360 | 4365 | 4360 | 1370 |
| 332 | 20230825 | 143800 | 1730612415 | 4360 | 4360 | 4360 | 4360 | 103 |
| 333 | 20230825 | 143700 | 1730163335 | 4360 | 4365 | 4365 | 4360 | 170 |
| 334 | 20230825 | 143600 | 1729421995 | 4360 | 4360 | 4360 | 4360 | 139 |
| 335 | 20230825 | 143500 | 1728815955 | 4360 | 4360 | 4360 | 4355 | 281 |
| 336 | 20230825 | 143400 | 1727591060 | 4360 | 4360 | 4360 | 4360 | 180 |
| 337 | 20230825 | 143300 | 1726806260 | 4360 | 4360 | 4360 | 4360 | 99 |
| 338 | 20230825 | 143200 | 1726374620 | 4360 | 4365 | 4365 | 4360 | 1023 |
| 339 | 20230825 | 143100 | 1721914335 | 4365 | 4360 | 4365 | 4360 | 348 |
| 340 | 20230825 | 143000 | 1720397050 | 4360 | 4365 | 4365 | 4360 | 313 |
| 341 | 20230825 | 142900 | 1719032285 | 4360 | 4365 | 4370 | 4360 | 390 |
| 342 | 20230825 | 142800 | 1717330080 | 4365 | 4370 | 4370 | 4365 | 160 |
| 343 | 20230825 | 142700 | 1716631530 | 4365 | 4365 | 4365 | 4365 | 36 |
| 344 | 20230825 | 142600 | 1716474390 | 4365 | 4370 | 4370 | 4365 | 473 |
| 345 | 20230825 | 142500 | 1714407435 | 4370 | 4375 | 4375 | 4370 | 8173 |
| 346 | 20230825 | 142400 | 1678689575 | 4375 | 4375 | 4375 | 4375 | 50 |
| 347 | 20230825 | 142300 | 1678470825 | 4375 | 4375 | 4375 | 4375 | 0 |
| 348 | 20230825 | 142200 | 1678470825 | 4375 | 4375 | 4375 | 4375 | 190 |
| 349 | 20230825 | 142100 | 1677639575 | 4375 | 4375 | 4375 | 4375 | 361 |
| 350 | 20230825 | 142000 | 1676060200 | 4375 | 4380 | 4380 | 4375 | 637 |
| 351 | 20230825 | 141900 | 1673273050 | 4380 | 4375 | 4380 | 4375 | 478 |
| 352 | 20230825 | 141800 | 1671181795 | 4375 | 4375 | 4380 | 4375 | 565 |
| 353 | 20230825 | 141700 | 1668709915 | 4375 | 4375 | 4375 | 4375 | 300 |
| 354 | 20230825 | 141600 | 1667397415 | 4370 | 4370 | 4370 | 4370 | 1005 |
| 355 | 20230825 | 141500 | 1663005565 | 4375 | 4370 | 4375 | 4370 | 700 |
| 356 | 20230825 | 141400 | 1659945815 | 4375 | 4375 | 4375 | 4375 | 57 |
| 357 | 20230825 | 141300 | 1659696440 | 4375 | 4375 | 4375 | 4375 | 30 |
| 358 | 20230825 | 141200 | 1659565190 | 4375 | 4375 | 4375 | 4375 | 32 |
| 359 | 20230825 | 141100 | 1659425190 | 4370 | 4370 | 4375 | 4365 | 1378 |
| 360 | 20230825 | 141000 | 1653406880 | 4365 | 4365 | 4370 | 4365 | 524 |
| 361 | 20230825 | 140900 | 1651119610 | 4365 | 4365 | 4365 | 4365 | 101 |
| 362 | 20230825 | 140800 | 1650678745 | 4365 | 4360 | 4365 | 4360 | 35 |
| 363 | 20230825 | 140700 | 1650526045 | 4360 | 4365 | 4365 | 4360 | 506 |
| 364 | 20230825 | 140600 | 1648319870 | 4360 | 4365 | 4365 | 4360 | 196 |
| 365 | 20230825 | 140500 | 1647464340 | 4365 | 4365 | 4365 | 4365 | 90 |
| 366 | 20230825 | 140400 | 1647071490 | 4365 | 4360 | 4365 | 4360 | 1490 |
| 367 | 20230825 | 140300 | 1640575085 | 4355 | 4355 | 4355 | 4355 | 808 |
| 368 | 20230825 | 140200 | 1637056245 | 4350 | 4350 | 4350 | 4345 | 2328 |
| 369 | 20230825 | 140100 | 1626929450 | 4350 | 4355 | 4355 | 4350 | 132 |
| 370 | 20230825 | 140000 | 1626354710 | 4355 | 4355 | 4355 | 4350 | 62 |
| 371 | 20230825 | 135900 | 1626084965 | 4350 | 4355 | 4355 | 4350 | 211 |
| 372 | 20230825 | 135800 | 1625166585 | 4355 | 4350 | 4355 | 4350 | 2410 |
| 373 | 20230825 | 135700 | 1614671065 | 4350 | 4350 | 4350 | 4350 | 50 |
| 374 | 20230825 | 135600 | 1614453565 | 4355 | 4350 | 4355 | 4350 | 188 |
| 375 | 20230825 | 135500 | 1613635750 | 4350 | 4345 | 4350 | 4345 | 127 |
| 376 | 20230825 | 135400 | 1613083800 | 4350 | 4350 | 4350 | 4345 | 2233 |
| 377 | 20230825 | 135300 | 1603370255 | 4350 | 4350 | 4350 | 4350 | 2132 |
| 378 | 20230825 | 135200 | 1594096055 | 4350 | 4355 | 4355 | 4350 | 409 |
| 379 | 20230825 | 135100 | 1592316620 | 4350 | 4350 | 4355 | 4350 | 50 |
| 380 | 20230825 | 135000 | 1592099015 | 4350 | 4345 | 4355 | 4345 | 4010 |
| 381 | 20230825 | 134900 | 1574653520 | 4345 | 4350 | 4350 | 4345 | 641 |
| 382 | 20230825 | 134800 | 1571868020 | 4350 | 4350 | 4350 | 4350 | 29 |
| 383 | 20230825 | 134700 | 1571741870 | 4345 | 4340 | 4345 | 4340 | 3032 |
| 384 | 20230825 | 134600 | 1558569755 | 4340 | 4345 | 4345 | 4340 | 3205 |
| 385 | 20230825 | 134500 | 1544653605 | 4345 | 4340 | 4345 | 4340 | 2863 |
| 386 | 20230825 | 134400 | 1532223875 | 4345 | 4355 | 4355 | 4345 | 2770 |
| 387 | 20230825 | 134300 | 1520183650 | 4350 | 4350 | 4350 | 4350 | 91 |
| 388 | 20230825 | 134200 | 1519787800 | 4355 | 4350 | 4355 | 4350 | 41 |
| 389 | 20230825 | 134100 | 1519609295 | 4350 | 4350 | 4350 | 4350 | 1600 |
| 390 | 20230825 | 134000 | 1512649295 | 4355 | 4355 | 4355 | 4355 | 100 |
| 391 | 20230825 | 133900 | 1512213795 | 4355 | 4355 | 4355 | 4355 | 365 |
| 392 | 20230825 | 133800 | 1510624220 | 4350 | 4350 | 4350 | 4350 | 20 |
| 393 | 20230825 | 133700 | 1510537220 | 4350 | 4350 | 4350 | 4345 | 2986 |
| 394 | 20230825 | 133600 | 1497553120 | 4355 | 4360 | 4365 | 4355 | 2243 |
| 395 | 20230825 | 133500 | 1487774800 | 4360 | 4360 | 4360 | 4360 | 1353 |
| 396 | 20230825 | 133400 | 1481875720 | 4360 | 4360 | 4360 | 4360 | 0 |
| 397 | 20230825 | 133300 | 1481875720 | 4360 | 4365 | 4365 | 4360 | 1254 |
| 398 | 20230825 | 133200 | 1476407180 | 4365 | 4365 | 4365 | 4365 | 3 |
| 399 | 20230825 | 133100 | 1476394085 | 4365 | 4365 | 4365 | 4365 | 965 |
| 400 | 20230825 | 133000 | 1472181860 | 4365 | 4355 | 4365 | 4355 | 1452 |
| 401 | 20230825 | 132900 | 1465852115 | 4355 | 4355 | 4355 | 4355 | 255 |
| 402 | 20230825 | 132800 | 1464741590 | 4355 | 4355 | 4355 | 4355 | 0 |
| 403 | 20230825 | 132700 | 1464741590 | 4355 | 4355 | 4355 | 4355 | 10 |
| 404 | 20230825 | 132600 | 1464698040 | 4355 | 4355 | 4355 | 4355 | 0 |
| 405 | 20230825 | 132500 | 1464698040 | 4355 | 4355 | 4355 | 4355 | 4 |
| 406 | 20230825 | 132400 | 1464680620 | 4355 | 4355 | 4355 | 4355 | 0 |
| 407 | 20230825 | 132300 | 1464680620 | 4355 | 4360 | 4360 | 4355 | 1603 |
| 408 | 20230825 | 132200 | 1457699180 | 4360 | 4360 | 4360 | 4360 | 306 |
| 409 | 20230825 | 132100 | 1456365020 | 4365 | 4360 | 4365 | 4360 | 36 |
| 410 | 20230825 | 132000 | 1456208050 | 4360 | 4365 | 4365 | 4360 | 529 |
| 411 | 20230825 | 131900 | 1453898975 | 4360 | 4365 | 4370 | 4360 | 235 |
| 412 | 20230825 | 131800 | 1452874055 | 4365 | 4365 | 4365 | 4365 | 25 |
| 413 | 20230825 | 131700 | 1452764930 | 4365 | 4365 | 4365 | 4365 | 132 |
| 414 | 20230825 | 131600 | 1452188750 | 4365 | 4365 | 4370 | 4365 | 416 |
| 415 | 20230825 | 131500 | 1450372430 | 4370 | 4365 | 4370 | 4365 | 106 |
| 416 | 20230825 | 131400 | 1449909490 | 4375 | 4375 | 4375 | 4375 | 9 |
| 417 | 20230825 | 131300 | 1449870115 | 4350 | 4370 | 4370 | 4350 | 43 |
| 418 | 20230825 | 131200 | 1449683000 | 4370 | 4370 | 4370 | 4370 | 510 |
| 419 | 20230825 | 131100 | 1447454300 | 4370 | 4370 | 4370 | 4370 | 0 |
| 420 | 20230825 | 131000 | 1447454300 | 4370 | 4350 | 4370 | 4345 | 7848 |
| 421 | 20230825 | 130900 | 1413354425 | 4345 | 4345 | 4375 | 4345 | 1550 |
| 422 | 20230825 | 130800 | 1406601845 | 4350 | 4350 | 4350 | 4350 | 736 |
| 423 | 20230825 | 130700 | 1403400245 | 4350 | 4360 | 4360 | 4350 | 1490 |
| 424 | 20230825 | 130600 | 1396914655 | 4360 | 4360 | 4360 | 4360 | 700 |
| 425 | 20230825 | 130500 | 1393862655 | 4370 | 4365 | 4370 | 4360 | 2345 |
| 426 | 20230825 | 130400 | 1383636640 | 4365 | 4365 | 4365 | 4365 | 5 |
| 427 | 20230825 | 130300 | 1383614815 | 4355 | 4355 | 4355 | 4355 | 246 |
| 428 | 20230825 | 130200 | 1382543485 | 4355 | 4355 | 4355 | 4355 | 500 |
| 429 | 20230825 | 130100 | 1380365985 | 4355 | 4355 | 4355 | 4355 | 52 |
| 430 | 20230825 | 130000 | 1380139525 | 4355 | 4355 | 4355 | 4355 | 960 |
| 431 | 20230825 | 125900 | 1375958725 | 4355 | 4355 | 4355 | 4355 | 540 |
| 432 | 20230825 | 125800 | 1373607025 | 4365 | 4365 | 4365 | 4365 | 10 |
| 433 | 20230825 | 125700 | 1373563375 | 4365 | 4370 | 4370 | 4365 | 33 |
| 434 | 20230825 | 125600 | 1373419170 | 4370 | 4350 | 4370 | 4350 | 1735 |
| 435 | 20230825 | 125500 | 1365858735 | 4350 | 4350 | 4350 | 4345 | 14 |
| 436 | 20230825 | 125400 | 1365797875 | 4345 | 4355 | 4355 | 4345 | 175 |
| 437 | 20230825 | 125300 | 1365036670 | 4355 | 4350 | 4355 | 4350 | 105 |
| 438 | 20230825 | 125200 | 1364579420 | 4345 | 4345 | 4345 | 4345 | 40 |
| 439 | 20230825 | 125100 | 1364405620 | 4345 | 4345 | 4345 | 4345 | 5 |
| 440 | 20230825 | 125000 | 1364383895 | 4345 | 4345 | 4345 | 4345 | 0 |
| 441 | 20230825 | 124900 | 1364383895 | 4345 | 4350 | 4350 | 4345 | 5501 |
| 442 | 20230825 | 124800 | 1340473580 | 4355 | 4355 | 4355 | 4355 | 551 |
| 443 | 20230825 | 124700 | 1338073975 | 4355 | 4355 | 4355 | 4355 | 408 |
| 444 | 20230825 | 124600 | 1336297135 | 4355 | 4355 | 4355 | 4355 | 26 |
| 445 | 20230825 | 124500 | 1336183905 | 4350 | 4350 | 4350 | 4350 | 1 |
| 446 | 20230825 | 124400 | 1336179555 | 4350 | 4370 | 4370 | 4350 | 228 |
| 447 | 20230825 | 124300 | 1335187555 | 4370 | 4370 | 4370 | 4370 | 1 |
| 448 | 20230825 | 124200 | 1335183185 | 4370 | 4365 | 4370 | 4350 | 3563 |
| 449 | 20230825 | 124100 | 1319657350 | 4365 | 4365 | 4365 | 4365 | 2750 |
| 450 | 20230825 | 124000 | 1307653600 | 4370 | 4370 | 4370 | 4370 | 2 |
| 451 | 20230825 | 123900 | 1307644860 | 4370 | 4370 | 4370 | 4370 | 0 |
| 452 | 20230825 | 123800 | 1307644860 | 4370 | 4370 | 4370 | 4370 | 0 |
| 453 | 20230825 | 123700 | 1307644860 | 4370 | 4375 | 4375 | 4370 | 46 |
| 454 | 20230825 | 123600 | 1307443740 | 4375 | 4370 | 4375 | 4365 | 535 |
| 455 | 20230825 | 123500 | 1305108225 | 4375 | 4375 | 4375 | 4375 | 2 |
| 456 | 20230825 | 123400 | 1305099475 | 4375 | 4370 | 4375 | 4365 | 485 |
| 457 | 20230825 | 123300 | 1302980585 | 4370 | 4370 | 4370 | 4370 | 0 |
| 458 | 20230825 | 123200 | 1302980585 | 4370 | 4370 | 4370 | 4370 | 1210 |
| 459 | 20230825 | 123100 | 1297692885 | 4375 | 4375 | 4375 | 4375 | 368 |
| 460 | 20230825 | 123000 | 1296082885 | 4375 | 4375 | 4375 | 4375 | 0 |
| 461 | 20230825 | 122900 | 1296082885 | 4375 | 4370 | 4375 | 4370 | 1458 |
| 462 | 20230825 | 122800 | 1289704245 | 4375 | 4375 | 4375 | 4375 | 0 |
| 463 | 20230825 | 122700 | 1289704245 | 4375 | 4375 | 4375 | 4375 | 10 |
| 464 | 20230825 | 122600 | 1289660495 | 4375 | 4375 | 4375 | 4375 | 4 |
| 465 | 20230825 | 122500 | 1289642995 | 4375 | 4375 | 4375 | 4375 | 236 |
| 466 | 20230825 | 122400 | 1288610495 | 4375 | 4375 | 4375 | 4375 | 35 |
| 467 | 20230825 | 122300 | 1288457370 | 4375 | 4375 | 4375 | 4375 | 514 |
| 468 | 20230825 | 122200 | 1286208620 | 4380 | 4375 | 4380 | 4375 | 487 |
| 469 | 20230825 | 122100 | 1284075595 | 4375 | 4375 | 4375 | 4375 | 6 |
| 470 | 20230825 | 122000 | 1284049345 | 4370 | 4375 | 4375 | 4370 | 110 |
| 471 | 20230825 | 121900 | 1283568595 | 4375 | 4375 | 4375 | 4375 | 1 |
| 472 | 20230825 | 121800 | 1283564220 | 4380 | 4380 | 4380 | 4380 | 47 |
| 473 | 20230825 | 121700 | 1283358360 | 4385 | 4385 | 4385 | 4385 | 1 |
| 474 | 20230825 | 121600 | 1283353975 | 4380 | 4370 | 4380 | 4360 | 109 |
| 475 | 20230825 | 121500 | 1282877815 | 4370 | 4375 | 4375 | 4370 | 12 |
| 476 | 20230825 | 121400 | 1282825365 | 4360 | 4375 | 4375 | 4360 | 11 |
| 477 | 20230825 | 121300 | 1282777390 | 4360 | 4360 | 4360 | 4360 | 0 |
| 478 | 20230825 | 121200 | 1282777390 | 4360 | 4360 | 4360 | 4360 | 1621 |
| 479 | 20230825 | 121100 | 1275709830 | 4360 | 4370 | 4370 | 4360 | 657 |
| 480 | 20230825 | 121000 | 1272840950 | 4395 | 4375 | 4395 | 4375 | 2 |
| 481 | 20230825 | 120900 | 1272832180 | 4375 | 4385 | 4385 | 4375 | 2326 |
| 482 | 20230825 | 120800 | 1262648060 | 4380 | 4380 | 4380 | 4380 | 100 |
| 483 | 20230825 | 120700 | 1262210060 | 4400 | 4395 | 4400 | 4395 | 4 |
| 484 | 20230825 | 120600 | 1262192475 | 4400 | 4385 | 4400 | 4385 | 101 |
| 485 | 20230825 | 120500 | 1261749575 | 4395 | 4395 | 4395 | 4395 | 311 |
| 486 | 20230825 | 120400 | 1260382730 | 4390 | 4390 | 4390 | 4390 | 191 |
| 487 | 20230825 | 120300 | 1259544240 | 4395 | 4395 | 4395 | 4395 | 20 |
| 488 | 20230825 | 120200 | 1259456340 | 4395 | 4375 | 4395 | 4375 | 76 |
| 489 | 20230825 | 120100 | 1259123820 | 4395 | 4400 | 4400 | 4395 | 5114 |
| 490 | 20230825 | 120000 | 1236647785 | 4385 | 4385 | 4385 | 4385 | 614 |
| 491 | 20230825 | 115900 | 1233955395 | 4400 | 4385 | 4400 | 4385 | 272 |
| 492 | 20230825 | 115800 | 1232762660 | 4385 | 4380 | 4385 | 4380 | 4954 |
| 493 | 20230825 | 115700 | 1211056140 | 4385 | 4390 | 4390 | 4385 | 3329 |
| 494 | 20230825 | 115600 | 1196457285 | 4400 | 4400 | 4400 | 4400 | 50 |
| 495 | 20230825 | 115500 | 1196237285 | 4390 | 4395 | 4395 | 4390 | 2103 |
| 496 | 20230825 | 115400 | 1187004835 | 4395 | 4400 | 4400 | 4390 | 595 |
| 497 | 20230825 | 115300 | 1184389565 | 4400 | 4390 | 4400 | 4390 | 231 |
| 498 | 20230825 | 115200 | 1183375415 | 4390 | 4395 | 4395 | 4390 | 878 |
| 499 | 20230825 | 115100 | 1179520945 | 4390 | 4395 | 4395 | 4390 | 589 |
| 500 | 20230825 | 115000 | 1176934840 | 4395 | 4395 | 4395 | 4395 | 373 |
| 501 | 20230825 | 114900 | 1175295505 | 4390 | 4390 | 4390 | 4390 | 0 |
| 502 | 20230825 | 114800 | 1175295505 | 4390 | 4390 | 4390 | 4390 | 130 |
| 503 | 20230825 | 114700 | 1174724805 | 4395 | 4390 | 4395 | 4390 | 555 |
| 504 | 20230825 | 114600 | 1172286605 | 4390 | 4390 | 4390 | 4390 | 9 |
| 505 | 20230825 | 114500 | 1172247095 | 4390 | 4390 | 4390 | 4390 | 200 |
| 506 | 20230825 | 114400 | 1171369095 | 4390 | 4395 | 4395 | 4390 | 179 |
| 507 | 20230825 | 114300 | 1170583185 | 4390 | 4390 | 4390 | 4390 | 365 |
| 508 | 20230825 | 114200 | 1168980835 | 4395 | 4390 | 4395 | 4390 | 105 |
| 509 | 20230825 | 114100 | 1168519810 | 4390 | 4385 | 4390 | 4380 | 855 |
| 510 | 20230825 | 114000 | 1164771590 | 4390 | 4390 | 4390 | 4390 | 229 |
| 511 | 20230825 | 113900 | 1163766280 | 4390 | 4390 | 4390 | 4385 | 81 |
| 512 | 20230825 | 113800 | 1163410710 | 4390 | 4390 | 4390 | 4390 | 95 |
| 513 | 20230825 | 113700 | 1162993660 | 4390 | 4390 | 4390 | 4390 | 0 |
| 514 | 20230825 | 113600 | 1162993660 | 4390 | 4395 | 4395 | 4390 | 529 |
| 515 | 20230825 | 113500 | 1160670850 | 4395 | 4390 | 4395 | 4390 | 520 |
| 516 | 20230825 | 113400 | 1158386485 | 4395 | 4390 | 4395 | 4390 | 10 |
| 517 | 20230825 | 113300 | 1158342540 | 4390 | 4380 | 4390 | 4380 | 236 |
| 518 | 20230825 | 113200 | 1157308760 | 4380 | 4380 | 4380 | 4380 | 337 |
| 519 | 20230825 | 113100 | 1155832700 | 4380 | 4380 | 4380 | 4380 | 295 |
| 520 | 20230825 | 113000 | 1154540600 | 4380 | 4395 | 4395 | 4380 | 326 |
| 521 | 20230825 | 112900 | 1153111560 | 4395 | 4385 | 4395 | 4385 | 904 |
| 522 | 20230825 | 112800 | 1149147440 | 4385 | 4385 | 4390 | 4385 | 407 |
| 523 | 20230825 | 112700 | 1147361465 | 4395 | 4400 | 4400 | 4385 | 632 |
| 524 | 20230825 | 112600 | 1144589675 | 4390 | 4390 | 4390 | 4390 | 3 |
| 525 | 20230825 | 112500 | 1144576505 | 4400 | 4395 | 4400 | 4390 | 1701 |
| 526 | 20230825 | 112400 | 1137109065 | 4395 | 4400 | 4400 | 4390 | 1611 |
| 527 | 20230825 | 112300 | 1130030215 | 4405 | 4405 | 4405 | 4405 | 1 |
| 528 | 20230825 | 112200 | 1130025810 | 4400 | 4395 | 4400 | 4395 | 902 |
| 529 | 20230825 | 112100 | 1126059515 | 4395 | 4405 | 4405 | 4395 | 754 |
| 530 | 20230825 | 112000 | 1122742160 | 4400 | 4410 | 4410 | 4400 | 550 |
| 531 | 20230825 | 111900 | 1120321220 | 4410 | 4400 | 4410 | 4400 | 6 |
| 532 | 20230825 | 111800 | 1120294805 | 4400 | 4410 | 4410 | 4400 | 1290 |
| 533 | 20230825 | 111700 | 1114615910 | 4415 | 4420 | 4420 | 4415 | 129 |
| 534 | 20230825 | 111600 | 1114046275 | 4420 | 4400 | 4420 | 4400 | 919 |
| 535 | 20230825 | 111500 | 1109989125 | 4400 | 4410 | 4410 | 4400 | 1754 |
| 536 | 20230825 | 111400 | 1102266505 | 4410 | 4410 | 4410 | 4410 | 194 |
| 537 | 20230825 | 111300 | 1101410965 | 4410 | 4400 | 4410 | 4400 | 1393 |
| 538 | 20230825 | 111200 | 1095276870 | 4400 | 4390 | 4400 | 4390 | 2917 |
| 539 | 20230825 | 111100 | 1082450365 | 4385 | 4360 | 4385 | 4360 | 1337 |
| 540 | 20230825 | 111000 | 1076591490 | 4360 | 4360 | 4360 | 4360 | 0 |
| 541 | 20230825 | 110900 | 1076591490 | 4360 | 4360 | 4360 | 4360 | 543 |
| 542 | 20230825 | 110800 | 1074224010 | 4360 | 4360 | 4360 | 4360 | 705 |
| 543 | 20230825 | 110700 | 1071150210 | 4360 | 4360 | 4360 | 4360 | 500 |
| 544 | 20230825 | 110600 | 1068970210 | 4370 | 4365 | 4370 | 4360 | 5005 |
| 545 | 20230825 | 110500 | 1047148370 | 4360 | 4360 | 4360 | 4360 | 800 |
| 546 | 20230825 | 110400 | 1043660370 | 4360 | 4360 | 4360 | 4360 | 710 |
| 547 | 20230825 | 110300 | 1040564770 | 4360 | 4365 | 4365 | 4350 | 1851 |
| 548 | 20230825 | 110200 | 1032503060 | 4365 | 4365 | 4365 | 4365 | 197 |
| 549 | 20230825 | 110100 | 1031643155 | 4380 | 4360 | 4380 | 4360 | 888 |
| 550 | 20230825 | 110000 | 1027767310 | 4355 | 4355 | 4355 | 4355 | 0 |
| 551 | 20230825 | 105900 | 1027767310 | 4355 | 4355 | 4355 | 4355 | 29 |
| 552 | 20230825 | 105800 | 1027641015 | 4345 | 4345 | 4345 | 4345 | 10 |
| 553 | 20230825 | 105700 | 1027597565 | 4345 | 4345 | 4345 | 4345 | 655 |
| 554 | 20230825 | 105600 | 1024751590 | 4335 | 4335 | 4335 | 4335 | 20 |
| 555 | 20230825 | 105500 | 1024664890 | 4335 | 4360 | 4360 | 4335 | 503 |
| 556 | 20230825 | 105400 | 1022481510 | 4360 | 4340 | 4360 | 4335 | 350 |
| 557 | 20230825 | 105300 | 1020961260 | 4335 | 4365 | 4365 | 4330 | 7384 |
| 558 | 20230825 | 105200 | 988944700 | 4365 | 4365 | 4365 | 4365 | 82 |
| 559 | 20230825 | 105100 | 988586770 | 4365 | 4365 | 4365 | 4365 | 2 |
| 560 | 20230825 | 105000 | 988578040 | 4340 | 4340 | 4365 | 4340 | 1010 |
| 561 | 20230825 | 104900 | 984194515 | 4340 | 4355 | 4355 | 4335 | 2328 |
| 562 | 20230825 | 104800 | 974084590 | 4350 | 4355 | 4355 | 4350 | 5091 |
| 563 | 20230825 | 104700 | 951936530 | 4355 | 4355 | 4355 | 4355 | 553 |
| 564 | 20230825 | 104600 | 949528215 | 4355 | 4365 | 4365 | 4355 | 1996 |
| 565 | 20230825 | 104500 | 940828410 | 4365 | 4365 | 4365 | 4365 | 632 |
| 566 | 20230825 | 104400 | 938069730 | 4370 | 4370 | 4370 | 4370 | 1000 |
| 567 | 20230825 | 104300 | 933699730 | 4370 | 4380 | 4380 | 4370 | 107 |
| 568 | 20230825 | 104200 | 933231850 | 4380 | 4380 | 4380 | 4380 | 12 |
| 569 | 20230825 | 104100 | 933179290 | 4380 | 4375 | 4380 | 4375 | 352 |
| 570 | 20230825 | 104000 | 931638095 | 4380 | 4380 | 4380 | 4380 | 61 |
| 571 | 20230825 | 103900 | 931370915 | 4380 | 4390 | 4390 | 4370 | 730 |
| 572 | 20230825 | 103800 | 928176150 | 4380 | 4395 | 4395 | 4380 | 763 |
| 573 | 20230825 | 103700 | 924830680 | 4390 | 4390 | 4390 | 4385 | 736 |
| 574 | 20230825 | 103600 | 921602810 | 4390 | 4390 | 4390 | 4390 | 5 |
| 575 | 20230825 | 103500 | 921580860 | 4390 | 4390 | 4390 | 4390 | 62 |
| 576 | 20230825 | 103400 | 921308680 | 4390 | 4390 | 4390 | 4390 | 10 |
| 577 | 20230825 | 103300 | 921264780 | 4390 | 4390 | 4390 | 4390 | 168 |
| 578 | 20230825 | 103200 | 920527260 | 4395 | 4395 | 4395 | 4395 | 19 |
| 579 | 20230825 | 103100 | 920443755 | 4390 | 4390 | 4390 | 4390 | 100 |
| 580 | 20230825 | 103000 | 920004755 | 4390 | 4390 | 4390 | 4390 | 701 |
| 581 | 20230825 | 102900 | 916927365 | 4390 | 4385 | 4390 | 4385 | 12 |
| 582 | 20230825 | 102800 | 916874695 | 4385 | 4385 | 4385 | 4385 | 6 |
| 583 | 20230825 | 102700 | 916848385 | 4385 | 4385 | 4385 | 4380 | 126 |
| 584 | 20230825 | 102600 | 916296075 | 4385 | 4390 | 4390 | 4385 | 2534 |
| 585 | 20230825 | 102500 | 905184415 | 4390 | 4395 | 4395 | 4390 | 2160 |
| 586 | 20230825 | 102400 | 895696390 | 4400 | 4405 | 4405 | 4400 | 107 |
| 587 | 20230825 | 102300 | 895225540 | 4405 | 4415 | 4415 | 4405 | 2207 |
| 588 | 20230825 | 102200 | 885492545 | 4425 | 4425 | 4425 | 4425 | 16 |
| 589 | 20230825 | 102100 | 885421745 | 4425 | 4425 | 4425 | 4425 | 0 |
| 590 | 20230825 | 102000 | 885421745 | 4425 | 4430 | 4430 | 4420 | 34 |
| 591 | 20230825 | 101900 | 885271245 | 4430 | 4425 | 4430 | 4410 | 3870 |
| 592 | 20230825 | 101800 | 868180950 | 4425 | 4425 | 4425 | 4425 | 12 |
| 593 | 20230825 | 101700 | 868127850 | 4415 | 4430 | 4445 | 4415 | 3746 |
| 594 | 20230825 | 101600 | 851571880 | 4435 | 4440 | 4445 | 4435 | 1973 |
| 595 | 20230825 | 101500 | 842809115 | 4440 | 4420 | 4440 | 4420 | 1650 |
| 596 | 20230825 | 101400 | 835504890 | 4420 | 4420 | 4425 | 4420 | 56 |
| 597 | 20230825 | 101300 | 835257360 | 4420 | 4420 | 4420 | 4420 | 675 |
| 598 | 20230825 | 101200 | 832273860 | 4420 | 4420 | 4420 | 4415 | 807 |
| 599 | 20230825 | 101100 | 828709420 | 4420 | 4420 | 4420 | 4420 | 2409 |
| 600 | 20230825 | 101000 | 818061640 | 4420 | 4425 | 4425 | 4420 | 1739 |
| 601 | 20230825 | 100900 | 810375230 | 4425 | 4420 | 4425 | 4420 | 118 |
| 602 | 20230825 | 100800 | 809853115 | 4425 | 4425 | 4425 | 4420 | 1596 |
| 603 | 20230825 | 100700 | 802793315 | 4425 | 4425 | 4430 | 4420 | 139 |
| 604 | 20230825 | 100600 | 802178240 | 4420 | 4415 | 4420 | 4415 | 1573 |
| 605 | 20230825 | 100500 | 795230350 | 4415 | 4410 | 4415 | 4410 | 769 |
| 606 | 20230825 | 100400 | 791836540 | 4400 | 4390 | 4400 | 4390 | 3016 |
| 607 | 20230825 | 100300 | 778578415 | 4390 | 4380 | 4390 | 4375 | 2408 |
| 608 | 20230825 | 100200 | 768025625 | 4375 | 4380 | 4380 | 4375 | 7 |
| 609 | 20230825 | 100100 | 767994975 | 4380 | 4380 | 4380 | 4380 | 10 |
| 610 | 20230825 | 100000 | 767951175 | 4355 | 4360 | 4360 | 4355 | 462 |
| 611 | 20230825 | 095900 | 765937455 | 4355 | 4355 | 4355 | 4355 | 0 |
| 612 | 20230825 | 095800 | 765937455 | 4355 | 4370 | 4370 | 4350 | 3804 |
| 613 | 20230825 | 095700 | 749348550 | 4370 | 4365 | 4370 | 4365 | 16 |
| 614 | 20230825 | 095600 | 749278680 | 4365 | 4385 | 4385 | 4365 | 2026 |
| 615 | 20230825 | 095500 | 740426925 | 4385 | 4380 | 4385 | 4380 | 1115 |
| 616 | 20230825 | 095400 | 735541240 | 4380 | 4370 | 4380 | 4370 | 7353 |
| 617 | 20230825 | 095300 | 703377910 | 4365 | 4340 | 4370 | 4340 | 1421 |
| 618 | 20230825 | 095200 | 697181265 | 4340 | 4355 | 4355 | 4340 | 3149 |
| 619 | 20230825 | 095100 | 683486560 | 4355 | 4370 | 4370 | 4335 | 5186 |
| 620 | 20230825 | 095000 | 660971095 | 4355 | 4370 | 4370 | 4355 | 103 |
| 621 | 20230825 | 094900 | 660522485 | 4360 | 4345 | 4360 | 4340 | 3363 |
| 622 | 20230825 | 094800 | 645894145 | 4345 | 4345 | 4345 | 4345 | 733 |
| 623 | 20230825 | 094700 | 642709260 | 4345 | 4345 | 4355 | 4345 | 1775 |
| 624 | 20230825 | 094600 | 634995565 | 4345 | 4350 | 4355 | 4345 | 384 |
| 625 | 20230825 | 094500 | 633326260 | 4355 | 4350 | 4355 | 4350 | 190 |
| 626 | 20230825 | 094400 | 632499725 | 4350 | 4345 | 4350 | 4345 | 1983 |
| 627 | 20230825 | 094300 | 623876250 | 4345 | 4350 | 4350 | 4340 | 344 |
| 628 | 20230825 | 094200 | 622383240 | 4340 | 4345 | 4350 | 4340 | 2564 |
| 629 | 20230825 | 094100 | 611246280 | 4350 | 4350 | 4350 | 4350 | 100 |
| 630 | 20230825 | 094000 | 610811280 | 4350 | 4350 | 4350 | 4340 | 1541 |
| 631 | 20230825 | 093900 | 604115405 | 4350 | 4355 | 4360 | 4350 | 1979 |
| 632 | 20230825 | 093800 | 595500555 | 4350 | 4355 | 4360 | 4345 | 1966 |
| 633 | 20230825 | 093700 | 586939730 | 4355 | 4355 | 4355 | 4345 | 355 |
| 634 | 20230825 | 093600 | 585394275 | 4345 | 4345 | 4355 | 4345 | 6707 |
| 635 | 20230825 | 093500 | 556251080 | 4345 | 4355 | 4355 | 4345 | 132 |
| 636 | 20230825 | 093400 | 555677515 | 4340 | 4355 | 4355 | 4340 | 2407 |
| 637 | 20230825 | 093300 | 545222070 | 4355 | 4360 | 4360 | 4355 | 46 |
| 638 | 20230825 | 093200 | 545021725 | 4360 | 4360 | 4360 | 4350 | 36 |
| 639 | 20230825 | 093100 | 544864865 | 4360 | 4340 | 4360 | 4340 | 541 |
| 640 | 20230825 | 093000 | 542506665 | 4350 | 4335 | 4350 | 4335 | 6950 |
| 641 | 20230825 | 092900 | 512358305 | 4335 | 4340 | 4340 | 4335 | 1909 |
| 642 | 20230825 | 092800 | 504079185 | 4340 | 4350 | 4350 | 4340 | 78 |
| 643 | 20230825 | 092700 | 503740630 | 4350 | 4340 | 4350 | 4340 | 1183 |
| 644 | 20230825 | 092600 | 498606220 | 4340 | 4360 | 4360 | 4335 | 2518 |
| 645 | 20230825 | 092500 | 487687480 | 4330 | 4335 | 4360 | 4330 | 1951 |
| 646 | 20230825 | 092400 | 479231020 | 4335 | 4355 | 4355 | 4335 | 898 |
| 647 | 20230825 | 092300 | 475336620 | 4355 | 4340 | 4355 | 4335 | 366 |
| 648 | 20230825 | 092200 | 473748860 | 4340 | 4340 | 4360 | 4330 | 12677 |
| 649 | 20230825 | 092100 | 418703950 | 4340 | 4355 | 4355 | 4340 | 102 |
| 650 | 20230825 | 092000 | 418260895 | 4340 | 4335 | 4340 | 4330 | 3371 |
| 651 | 20230825 | 091900 | 403644945 | 4335 | 4340 | 4340 | 4330 | 13312 |
| 652 | 20230825 | 091800 | 345966320 | 4335 | 4345 | 4345 | 4335 | 5054 |
| 653 | 20230825 | 091700 | 324023420 | 4345 | 4360 | 4365 | 4345 | 7085 |
| 654 | 20230825 | 091600 | 293158160 | 4355 | 4355 | 4360 | 4355 | 1462 |
| 655 | 20230825 | 091500 | 286789590 | 4360 | 4365 | 4365 | 4360 | 1133 |
| 656 | 20230825 | 091400 | 281847310 | 4365 | 4375 | 4390 | 4360 | 3973 |
| 657 | 20230825 | 091300 | 264508860 | 4370 | 4390 | 4410 | 4370 | 3715 |
| 658 | 20230825 | 091200 | 248253305 | 4390 | 4390 | 4390 | 4390 | 249 |
| 659 | 20230825 | 091100 | 247160195 | 4390 | 4390 | 4390 | 4390 | 641 |
| 660 | 20230825 | 091000 | 244346205 | 4390 | 4390 | 4420 | 4390 | 2162 |
| 661 | 20230825 | 090900 | 234827300 | 4390 | 4395 | 4400 | 4375 | 2306 |
| 662 | 20230825 | 090800 | 224714675 | 4395 | 4385 | 4395 | 4380 | 3382 |
| 663 | 20230825 | 090700 | 209865565 | 4380 | 4385 | 4385 | 4380 | 482 |
| 664 | 20230825 | 090600 | 207754050 | 4380 | 4385 | 4400 | 4360 | 1020 |
| 665 | 20230825 | 090500 | 203279450 | 4385 | 4340 | 4385 | 4340 | 1495 |
| 666 | 20230825 | 090400 | 196743975 | 4335 | 4350 | 4350 | 4335 | 666 |
| 667 | 20230825 | 090300 | 193851145 | 4355 | 4315 | 4365 | 4310 | 2892 |
| 668 | 20230825 | 090200 | 181342210 | 4315 | 4355 | 4355 | 4285 | 15628 |
| 669 | 20230825 | 090100 | 113913300 | 4325 | 4380 | 4380 | 4315 | 8153 |
| 670 | 20230825 | 090000 | 78498075 | 4385 | 4400 | 4405 | 4385 | 17851 |