31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 192600 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 3694 |
| 3 | 20230825 | 192500 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 4 | 20230825 | 192400 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 5 | 20230825 | 192300 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 6 | 20230825 | 192200 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 7 | 20230825 | 192100 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 8 | 20230825 | 192000 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 9 | 20230825 | 191900 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 10 | 20230825 | 191800 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 11 | 20230825 | 191700 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 12 | 20230825 | 191600 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 13 | 20230825 | 191500 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 14 | 20230825 | 191400 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 15 | 20230825 | 191300 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 16 | 20230825 | 191200 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 17 | 20230825 | 191100 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 18 | 20230825 | 191000 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 19 | 20230825 | 190900 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 20 | 20230825 | 190800 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 21 | 20230825 | 190700 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 22 | 20230825 | 190600 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 23 | 20230825 | 190500 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 24 | 20230825 | 190400 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 25 | 20230825 | 190300 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 26 | 20230825 | 190200 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 27 | 20230825 | 190100 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 28 | 20230825 | 190000 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 29 | 20230825 | 185900 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 30 | 20230825 | 185800 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 31 | 20230825 | 185700 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 32 | 20230825 | 185600 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 3694 |
| 33 | 20230825 | 185500 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 34 | 20230825 | 185400 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 35 | 20230825 | 185300 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 36 | 20230825 | 185200 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 37 | 20230825 | 185100 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 38 | 20230825 | 185000 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 39 | 20230825 | 184900 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 40 | 20230825 | 184800 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 41 | 20230825 | 184700 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 42 | 20230825 | 184600 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 43 | 20230825 | 184500 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 44 | 20230825 | 184400 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 45 | 20230825 | 184300 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 46 | 20230825 | 184200 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 47 | 20230825 | 184100 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 48 | 20230825 | 184000 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 49 | 20230825 | 183900 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 50 | 20230825 | 183800 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 51 | 20230825 | 183700 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 52 | 20230825 | 183600 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 53 | 20230825 | 183500 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 54 | 20230825 | 183400 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 55 | 20230825 | 183300 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 56 | 20230825 | 183200 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 57 | 20230825 | 183100 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 58 | 20230825 | 183000 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 59 | 20230825 | 182900 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 60 | 20230825 | 182800 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 61 | 20230825 | 182700 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 62 | 20230825 | 182600 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 3694 |
| 63 | 20230825 | 182500 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 64 | 20230825 | 182400 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 65 | 20230825 | 182300 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 66 | 20230825 | 182200 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 67 | 20230825 | 182100 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 68 | 20230825 | 182000 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 69 | 20230825 | 181900 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 70 | 20230825 | 181800 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 71 | 20230825 | 181700 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 72 | 20230825 | 181600 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 73 | 20230825 | 181500 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 74 | 20230825 | 181400 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 75 | 20230825 | 181300 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 76 | 20230825 | 181200 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 77 | 20230825 | 181100 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 78 | 20230825 | 181000 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 79 | 20230825 | 180900 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 80 | 20230825 | 180800 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 81 | 20230825 | 180700 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 82 | 20230825 | 180600 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 83 | 20230825 | 180500 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 84 | 20230825 | 180400 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 85 | 20230825 | 180300 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 86 | 20230825 | 180200 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 87 | 20230825 | 180100 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 88 | 20230825 | 180000 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 89 | 20230825 | 175900 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 90 | 20230825 | 175800 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 91 | 20230825 | 175700 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 92 | 20230825 | 175600 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 3694 |
| 93 | 20230825 | 175500 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 94 | 20230825 | 175400 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 95 | 20230825 | 175300 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 96 | 20230825 | 175200 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 97 | 20230825 | 175100 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 98 | 20230825 | 175000 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 99 | 20230825 | 174900 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 100 | 20230825 | 174800 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 101 | 20230825 | 174700 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 102 | 20230825 | 174600 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 103 | 20230825 | 174500 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 104 | 20230825 | 174400 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 105 | 20230825 | 174300 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 106 | 20230825 | 174200 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 107 | 20230825 | 174100 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 108 | 20230825 | 174000 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 109 | 20230825 | 173900 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 110 | 20230825 | 173800 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 111 | 20230825 | 173700 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 112 | 20230825 | 173600 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 113 | 20230825 | 173500 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 114 | 20230825 | 173400 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 115 | 20230825 | 173300 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 116 | 20230825 | 173200 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 117 | 20230825 | 173100 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 118 | 20230825 | 173000 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 119 | 20230825 | 172900 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 120 | 20230825 | 172800 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 121 | 20230825 | 172700 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 122 | 20230825 | 172600 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 3694 |
| 123 | 20230825 | 172500 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 124 | 20230825 | 172400 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 125 | 20230825 | 172300 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 126 | 20230825 | 172200 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 127 | 20230825 | 172100 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 128 | 20230825 | 172000 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 129 | 20230825 | 171900 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 130 | 20230825 | 171800 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 131 | 20230825 | 171700 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 132 | 20230825 | 171600 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 133 | 20230825 | 171500 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 134 | 20230825 | 171400 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 135 | 20230825 | 171300 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 136 | 20230825 | 171200 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 137 | 20230825 | 171100 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 138 | 20230825 | 171000 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 139 | 20230825 | 170900 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 140 | 20230825 | 170800 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 141 | 20230825 | 170700 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 142 | 20230825 | 170600 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 143 | 20230825 | 170500 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 144 | 20230825 | 170400 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 145 | 20230825 | 170300 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 146 | 20230825 | 170200 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 147 | 20230825 | 170100 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 148 | 20230825 | 170000 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 149 | 20230825 | 165900 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 150 | 20230825 | 165800 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 151 | 20230825 | 165700 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 152 | 20230825 | 165600 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 3694 |
| 153 | 20230825 | 165500 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 154 | 20230825 | 165400 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 155 | 20230825 | 165300 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 156 | 20230825 | 165200 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 157 | 20230825 | 165100 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 158 | 20230825 | 165000 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 159 | 20230825 | 164900 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 160 | 20230825 | 164800 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 161 | 20230825 | 164700 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 162 | 20230825 | 164600 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 163 | 20230825 | 164500 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 164 | 20230825 | 164400 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 165 | 20230825 | 164300 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 166 | 20230825 | 164200 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 167 | 20230825 | 164100 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 168 | 20230825 | 164000 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 169 | 20230825 | 163900 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 170 | 20230825 | 163800 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 171 | 20230825 | 163700 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 172 | 20230825 | 163600 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 173 | 20230825 | 163500 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 174 | 20230825 | 163400 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 175 | 20230825 | 163300 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 176 | 20230825 | 163200 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 177 | 20230825 | 163100 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 178 | 20230825 | 163000 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 179 | 20230825 | 162900 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 180 | 20230825 | 162800 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 181 | 20230825 | 162700 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 182 | 20230825 | 162600 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 3694 |
| 183 | 20230825 | 162500 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 184 | 20230825 | 162400 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 185 | 20230825 | 162300 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 186 | 20230825 | 162200 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 187 | 20230825 | 162100 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 188 | 20230825 | 162000 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 189 | 20230825 | 161900 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 190 | 20230825 | 161800 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 191 | 20230825 | 161700 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 192 | 20230825 | 161600 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 193 | 20230825 | 161500 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 194 | 20230825 | 161400 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 195 | 20230825 | 161300 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 196 | 20230825 | 161200 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 197 | 20230825 | 161100 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 198 | 20230825 | 161000 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 199 | 20230825 | 160900 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 200 | 20230825 | 160800 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 201 | 20230825 | 160700 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 202 | 20230825 | 160600 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 203 | 20230825 | 160500 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 204 | 20230825 | 160400 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 205 | 20230825 | 160300 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 206 | 20230825 | 160200 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 207 | 20230825 | 160100 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 208 | 20230825 | 160000 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 209 | 20230825 | 155900 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 210 | 20230825 | 155800 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 211 | 20230825 | 155700 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 212 | 20230825 | 155600 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 3694 |
| 213 | 20230825 | 155500 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 214 | 20230825 | 155400 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 215 | 20230825 | 155300 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 216 | 20230825 | 155200 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 217 | 20230825 | 155100 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 218 | 20230825 | 155000 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 219 | 20230825 | 154900 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 220 | 20230825 | 154800 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 221 | 20230825 | 154700 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 222 | 20230825 | 154600 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 223 | 20230825 | 154500 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 224 | 20230825 | 154400 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 225 | 20230825 | 154300 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 226 | 20230825 | 154200 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 227 | 20230825 | 154100 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 228 | 20230825 | 154000 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 229 | 20230825 | 153900 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 230 | 20230825 | 153800 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 231 | 20230825 | 153700 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 232 | 20230825 | 153600 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 233 | 20230825 | 153500 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 234 | 20230825 | 153400 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 235 | 20230825 | 153300 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 236 | 20230825 | 153200 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 237 | 20230825 | 153100 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 0 |
| 238 | 20230825 | 153000 | 1482832765 | 2120 | 2120 | 2120 | 2120 | 3694 |
| 239 | 20230825 | 152900 | 1475001485 | 2125 | 2125 | 2125 | 2125 | 0 |
| 240 | 20230825 | 152800 | 1475001485 | 2125 | 2125 | 2125 | 2125 | 0 |
| 241 | 20230825 | 152700 | 1475001485 | 2125 | 2125 | 2125 | 2125 | 0 |
| 242 | 20230825 | 152600 | 1475001485 | 2125 | 2125 | 2125 | 2125 | 0 |
| 243 | 20230825 | 152500 | 1475001485 | 2125 | 2125 | 2125 | 2125 | 0 |
| 244 | 20230825 | 152400 | 1475001485 | 2125 | 2125 | 2125 | 2125 | 0 |
| 245 | 20230825 | 152300 | 1475001485 | 2125 | 2125 | 2125 | 2125 | 0 |
| 246 | 20230825 | 152200 | 1475001485 | 2125 | 2125 | 2125 | 2125 | 0 |
| 247 | 20230825 | 152100 | 1475001485 | 2125 | 2125 | 2125 | 2125 | 0 |
| 248 | 20230825 | 152000 | 1475001485 | 2125 | 2125 | 2125 | 2125 | 0 |
| 249 | 20230825 | 151900 | 1475001485 | 2125 | 2125 | 2125 | 2125 | 79 |
| 250 | 20230825 | 151800 | 1474833610 | 2110 | 2120 | 2125 | 2110 | 120 |
| 251 | 20230825 | 151700 | 1474579225 | 2125 | 2115 | 2125 | 2115 | 31 |
| 252 | 20230825 | 151600 | 1474513650 | 2125 | 2125 | 2125 | 2120 | 866 |
| 253 | 20230825 | 151500 | 1472677720 | 2120 | 2110 | 2120 | 2110 | 160 |
| 254 | 20230825 | 151400 | 1472339640 | 2110 | 2120 | 2120 | 2110 | 41 |
| 255 | 20230825 | 151300 | 1472253100 | 2125 | 2120 | 2125 | 2120 | 2531 |
| 256 | 20230825 | 151200 | 1466887375 | 2120 | 2120 | 2120 | 2120 | 599 |
| 257 | 20230825 | 151100 | 1465617495 | 2120 | 2115 | 2120 | 2115 | 2624 |
| 258 | 20230825 | 151000 | 1460067685 | 2115 | 2115 | 2120 | 2115 | 706 |
| 259 | 20230825 | 150900 | 1458574440 | 2120 | 2120 | 2120 | 2115 | 94 |
| 260 | 20230825 | 150800 | 1458375565 | 2120 | 2125 | 2125 | 2120 | 2 |
| 261 | 20230825 | 150700 | 1458371320 | 2125 | 2120 | 2125 | 2120 | 103 |
| 262 | 20230825 | 150600 | 1458152945 | 2125 | 2120 | 2125 | 2120 | 1050 |
| 263 | 20230825 | 150500 | 1455926700 | 2125 | 2120 | 2125 | 2120 | 2 |
| 264 | 20230825 | 150400 | 1455922455 | 2125 | 2125 | 2125 | 2125 | 9 |
| 265 | 20230825 | 150300 | 1455903330 | 2125 | 2125 | 2125 | 2125 | 11 |
| 266 | 20230825 | 150200 | 1455879955 | 2125 | 2120 | 2125 | 2120 | 1161 |
| 267 | 20230825 | 150100 | 1453413040 | 2120 | 2120 | 2120 | 2120 | 0 |
| 268 | 20230825 | 150000 | 1453413040 | 2120 | 2115 | 2120 | 2110 | 776 |
| 269 | 20230825 | 145900 | 1451775525 | 2110 | 2115 | 2115 | 2110 | 526 |
| 270 | 20230825 | 145800 | 1450665610 | 2125 | 2125 | 2125 | 2125 | 0 |
| 271 | 20230825 | 145700 | 1450665610 | 2125 | 2125 | 2125 | 2125 | 0 |
| 272 | 20230825 | 145600 | 1450665610 | 2125 | 2125 | 2125 | 2110 | 6272 |
| 273 | 20230825 | 145500 | 1437420720 | 2125 | 2125 | 2125 | 2120 | 519 |
| 274 | 20230825 | 145400 | 1436320370 | 2125 | 2125 | 2125 | 2125 | 0 |
| 275 | 20230825 | 145300 | 1436320370 | 2125 | 2120 | 2125 | 2120 | 174 |
| 276 | 20230825 | 145200 | 1435950990 | 2125 | 2120 | 2125 | 2120 | 113 |
| 277 | 20230825 | 145100 | 1435711365 | 2125 | 2125 | 2125 | 2125 | 0 |
| 278 | 20230825 | 145000 | 1435711365 | 2125 | 2125 | 2125 | 2125 | 2656 |
| 279 | 20230825 | 144900 | 1430067365 | 2130 | 2130 | 2130 | 2130 | 735 |
| 280 | 20230825 | 144800 | 1428501815 | 2130 | 2130 | 2130 | 2130 | 2301 |
| 281 | 20230825 | 144700 | 1423600685 | 2135 | 2120 | 2135 | 2120 | 30114 |
| 282 | 20230825 | 144600 | 1359459190 | 2120 | 2120 | 2120 | 2120 | 0 |
| 283 | 20230825 | 144500 | 1359459190 | 2120 | 2120 | 2120 | 2120 | 3 |
| 284 | 20230825 | 144400 | 1359452830 | 2120 | 2125 | 2125 | 2120 | 727 |
| 285 | 20230825 | 144300 | 1357911090 | 2125 | 2120 | 2125 | 2120 | 20016 |
| 286 | 20230825 | 144200 | 1315396800 | 2120 | 2115 | 2120 | 2115 | 403 |
| 287 | 20230825 | 144100 | 1314544440 | 2120 | 2120 | 2120 | 2115 | 44 |
| 288 | 20230825 | 144000 | 1314451350 | 2120 | 2120 | 2120 | 2110 | 5316 |
| 289 | 20230825 | 143900 | 1303208325 | 2120 | 2120 | 2120 | 2115 | 3176 |
| 290 | 20230825 | 143800 | 1296475215 | 2125 | 2125 | 2125 | 2125 | 0 |
| 291 | 20230825 | 143700 | 1296475215 | 2125 | 2125 | 2125 | 2120 | 1415 |
| 292 | 20230825 | 143600 | 1293475385 | 2120 | 2120 | 2120 | 2120 | 970 |
| 293 | 20230825 | 143500 | 1291418985 | 2115 | 2115 | 2115 | 2115 | 0 |
| 294 | 20230825 | 143400 | 1291418985 | 2115 | 2115 | 2115 | 2115 | 102 |
| 295 | 20230825 | 143300 | 1291203255 | 2115 | 2115 | 2115 | 2115 | 0 |
| 296 | 20230825 | 143200 | 1291203255 | 2115 | 2115 | 2115 | 2115 | 38 |
| 297 | 20230825 | 143100 | 1291122885 | 2115 | 2115 | 2115 | 2115 | 24 |
| 298 | 20230825 | 143000 | 1291072125 | 2120 | 2115 | 2120 | 2115 | 2 |
| 299 | 20230825 | 142900 | 1291067890 | 2115 | 2120 | 2120 | 2115 | 771 |
| 300 | 20230825 | 142800 | 1289433825 | 2125 | 2125 | 2125 | 2125 | 10 |
| 301 | 20230825 | 142700 | 1289412575 | 2125 | 2125 | 2125 | 2125 | 0 |
| 302 | 20230825 | 142600 | 1289412575 | 2125 | 2125 | 2125 | 2125 | 500 |
| 303 | 20230825 | 142500 | 1288350075 | 2130 | 2130 | 2130 | 2130 | 0 |
| 304 | 20230825 | 142400 | 1288350075 | 2130 | 2125 | 2130 | 2125 | 6250 |
| 305 | 20230825 | 142300 | 1275042100 | 2125 | 2120 | 2125 | 2120 | 304 |
| 306 | 20230825 | 142200 | 1274397600 | 2120 | 2125 | 2125 | 2120 | 6 |
| 307 | 20230825 | 142100 | 1274384875 | 2120 | 2120 | 2120 | 2120 | 0 |
| 308 | 20230825 | 142000 | 1274384875 | 2120 | 2120 | 2120 | 2120 | 117 |
| 309 | 20230825 | 141900 | 1274136835 | 2120 | 2120 | 2120 | 2120 | 12 |
| 310 | 20230825 | 141800 | 1274111395 | 2120 | 2120 | 2120 | 2115 | 1636 |
| 311 | 20230825 | 141700 | 1270650900 | 2130 | 2130 | 2130 | 2130 | 0 |
| 312 | 20230825 | 141600 | 1270650900 | 2130 | 2125 | 2130 | 2125 | 2 |
| 313 | 20230825 | 141500 | 1270646645 | 2125 | 2125 | 2125 | 2125 | 0 |
| 314 | 20230825 | 141400 | 1270646645 | 2125 | 2125 | 2125 | 2125 | 3 |
| 315 | 20230825 | 141300 | 1270640270 | 2115 | 2125 | 2125 | 2115 | 1362 |
| 316 | 20230825 | 141200 | 1267759610 | 2120 | 2120 | 2120 | 2120 | 600 |
| 317 | 20230825 | 141100 | 1266487610 | 2125 | 2125 | 2125 | 2125 | 100 |
| 318 | 20230825 | 141000 | 1266275110 | 2130 | 2130 | 2130 | 2130 | 0 |
| 319 | 20230825 | 140900 | 1266275110 | 2130 | 2120 | 2130 | 2120 | 197 |
| 320 | 20230825 | 140800 | 1265857460 | 2120 | 2120 | 2120 | 2120 | 355 |
| 321 | 20230825 | 140700 | 1265104860 | 2120 | 2120 | 2120 | 2120 | 1555 |
| 322 | 20230825 | 140600 | 1261808260 | 2120 | 2120 | 2120 | 2120 | 22 |
| 323 | 20230825 | 140500 | 1261761620 | 2120 | 2120 | 2120 | 2120 | 1717 |
| 324 | 20230825 | 140400 | 1258121580 | 2120 | 2120 | 2130 | 2115 | 2160 |
| 325 | 20230825 | 140300 | 1253542485 | 2120 | 2120 | 2130 | 2115 | 2595 |
| 326 | 20230825 | 140200 | 1248038765 | 2120 | 2120 | 2120 | 2120 | 1396 |
| 327 | 20230825 | 140100 | 1245079245 | 2130 | 2120 | 2130 | 2120 | 1303 |
| 328 | 20230825 | 140000 | 1242316855 | 2130 | 2130 | 2130 | 2130 | 800 |
| 329 | 20230825 | 135900 | 1240612855 | 2130 | 2130 | 2130 | 2130 | 1117 |
| 330 | 20230825 | 135800 | 1238233645 | 2130 | 2130 | 2130 | 2130 | 0 |
| 331 | 20230825 | 135700 | 1238233645 | 2130 | 2130 | 2130 | 2130 | 200 |
| 332 | 20230825 | 135600 | 1237807645 | 2130 | 2130 | 2130 | 2130 | 0 |
| 333 | 20230825 | 135500 | 1237807645 | 2130 | 2130 | 2130 | 2130 | 0 |
| 334 | 20230825 | 135400 | 1237807645 | 2130 | 2130 | 2130 | 2130 | 5 |
| 335 | 20230825 | 135300 | 1237796995 | 2135 | 2125 | 2135 | 2125 | 20011 |
| 336 | 20230825 | 135200 | 1195143690 | 2125 | 2125 | 2125 | 2125 | 0 |
| 337 | 20230825 | 135100 | 1195143690 | 2125 | 2125 | 2125 | 2125 | 11 |
| 338 | 20230825 | 135000 | 1195120315 | 2120 | 2120 | 2120 | 2120 | 0 |
| 339 | 20230825 | 134900 | 1195120315 | 2120 | 2120 | 2120 | 2120 | 88 |
| 340 | 20230825 | 134800 | 1194933755 | 2120 | 2125 | 2130 | 2120 | 119 |
| 341 | 20230825 | 134700 | 1194681315 | 2130 | 2130 | 2130 | 2130 | 0 |
| 342 | 20230825 | 134600 | 1194681315 | 2130 | 2130 | 2130 | 2130 | 0 |
| 343 | 20230825 | 134500 | 1194681315 | 2130 | 2130 | 2130 | 2130 | 0 |
| 344 | 20230825 | 134400 | 1194681315 | 2130 | 2120 | 2130 | 2115 | 193 |
| 345 | 20230825 | 134300 | 1194272565 | 2125 | 2125 | 2125 | 2125 | 250 |
| 346 | 20230825 | 134200 | 1193741315 | 2125 | 2125 | 2130 | 2120 | 1084 |
| 347 | 20230825 | 134100 | 1191442775 | 2125 | 2120 | 2125 | 2120 | 510 |
| 348 | 20230825 | 134000 | 1190359120 | 2125 | 2125 | 2125 | 2125 | 301 |
| 349 | 20230825 | 133900 | 1189719495 | 2120 | 2120 | 2120 | 2120 | 2 |
| 350 | 20230825 | 133800 | 1189715255 | 2115 | 2115 | 2115 | 2115 | 462 |
| 351 | 20230825 | 133700 | 1188738125 | 2125 | 2125 | 2125 | 2125 | 0 |
| 352 | 20230825 | 133600 | 1188738125 | 2125 | 2120 | 2125 | 2120 | 107 |
| 353 | 20230825 | 133500 | 1188511250 | 2135 | 2115 | 2135 | 2115 | 20462 |
| 354 | 20230825 | 133400 | 1144944180 | 2115 | 2115 | 2115 | 2115 | 20 |
| 355 | 20230825 | 133300 | 1144901880 | 2115 | 2115 | 2115 | 2110 | 362 |
| 356 | 20230825 | 133200 | 1144137560 | 2115 | 2115 | 2115 | 2115 | 337 |
| 357 | 20230825 | 133100 | 1143424805 | 2120 | 2115 | 2120 | 2115 | 122 |
| 358 | 20230825 | 133000 | 1143166665 | 2120 | 2120 | 2120 | 2120 | 100 |
| 359 | 20230825 | 132900 | 1142954665 | 2120 | 2120 | 2120 | 2120 | 0 |
| 360 | 20230825 | 132800 | 1142954665 | 2120 | 2120 | 2120 | 2120 | 0 |
| 361 | 20230825 | 132700 | 1142954665 | 2120 | 2120 | 2120 | 2120 | 7 |
| 362 | 20230825 | 132600 | 1142939825 | 2115 | 2115 | 2115 | 2115 | 7 |
| 363 | 20230825 | 132500 | 1142925020 | 2115 | 2115 | 2115 | 2115 | 157 |
| 364 | 20230825 | 132400 | 1142592965 | 2115 | 2115 | 2115 | 2115 | 20 |
| 365 | 20230825 | 132300 | 1142550665 | 2120 | 2120 | 2120 | 2120 | 0 |
| 366 | 20230825 | 132200 | 1142550665 | 2120 | 2120 | 2120 | 2120 | 100 |
| 367 | 20230825 | 132100 | 1142338665 | 2120 | 2120 | 2120 | 2120 | 0 |
| 368 | 20230825 | 132000 | 1142338665 | 2120 | 2115 | 2120 | 2115 | 141 |
| 369 | 20230825 | 131900 | 1142040445 | 2115 | 2120 | 2120 | 2115 | 256 |
| 370 | 20230825 | 131800 | 1141498930 | 2115 | 2120 | 2120 | 2115 | 517 |
| 371 | 20230825 | 131700 | 1140405390 | 2120 | 2120 | 2120 | 2115 | 113 |
| 372 | 20230825 | 131600 | 1140166270 | 2120 | 2120 | 2120 | 2120 | 12 |
| 373 | 20230825 | 131500 | 1140140830 | 2120 | 2120 | 2120 | 2120 | 20 |
| 374 | 20230825 | 131400 | 1140098430 | 2120 | 2120 | 2120 | 2120 | 12 |
| 375 | 20230825 | 131300 | 1140072990 | 2120 | 2120 | 2120 | 2120 | 51 |
| 376 | 20230825 | 131200 | 1139964870 | 2115 | 2115 | 2115 | 2115 | 10 |
| 377 | 20230825 | 131100 | 1139943720 | 2120 | 2120 | 2120 | 2120 | 0 |
| 378 | 20230825 | 131000 | 1139943720 | 2120 | 2120 | 2120 | 2120 | 0 |
| 379 | 20230825 | 130900 | 1139943720 | 2120 | 2120 | 2120 | 2120 | 0 |
| 380 | 20230825 | 130800 | 1139943720 | 2120 | 2120 | 2120 | 2120 | 1 |
| 381 | 20230825 | 130700 | 1139941600 | 2115 | 2115 | 2115 | 2115 | 1000 |
| 382 | 20230825 | 130600 | 1137826600 | 2110 | 2110 | 2110 | 2110 | 6 |
| 383 | 20230825 | 130500 | 1137813940 | 2105 | 2115 | 2115 | 2105 | 1556 |
| 384 | 20230825 | 130400 | 1134533000 | 2105 | 2110 | 2110 | 2105 | 502 |
| 385 | 20230825 | 130300 | 1133473790 | 2110 | 2115 | 2115 | 2110 | 3900 |
| 386 | 20230825 | 130200 | 1125242790 | 2115 | 2115 | 2115 | 2110 | 551 |
| 387 | 20230825 | 130100 | 1124077440 | 2115 | 2115 | 2115 | 2115 | 547 |
| 388 | 20230825 | 130000 | 1122920535 | 2115 | 2110 | 2115 | 2110 | 1800 |
| 389 | 20230825 | 125900 | 1119119535 | 2110 | 2115 | 2115 | 2110 | 1703 |
| 390 | 20230825 | 125800 | 1115522705 | 2110 | 2110 | 2110 | 2110 | 2000 |
| 391 | 20230825 | 125700 | 1111302705 | 2120 | 2120 | 2120 | 2120 | 0 |
| 392 | 20230825 | 125600 | 1111302705 | 2120 | 2120 | 2120 | 2120 | 1 |
| 393 | 20230825 | 125500 | 1111300585 | 2105 | 2115 | 2115 | 2105 | 11746 |
| 394 | 20230825 | 125400 | 1086533705 | 2120 | 2120 | 2120 | 2120 | 67 |
| 395 | 20230825 | 125300 | 1086391665 | 2120 | 2120 | 2120 | 2120 | 93 |
| 396 | 20230825 | 125200 | 1086194505 | 2125 | 2125 | 2125 | 2125 | 0 |
| 397 | 20230825 | 125100 | 1086194505 | 2125 | 2120 | 2125 | 2120 | 734 |
| 398 | 20230825 | 125000 | 1084637255 | 2125 | 2120 | 2125 | 2120 | 2245 |
| 399 | 20230825 | 124900 | 1079867855 | 2120 | 2120 | 2120 | 2120 | 1 |
| 400 | 20230825 | 124800 | 1079865735 | 2120 | 2120 | 2120 | 2120 | 0 |
| 401 | 20230825 | 124700 | 1079865735 | 2120 | 2120 | 2120 | 2120 | 3 |
| 402 | 20230825 | 124600 | 1079859375 | 2115 | 2115 | 2115 | 2110 | 3007 |
| 403 | 20230825 | 124500 | 1073504575 | 2120 | 2120 | 2120 | 2120 | 0 |
| 404 | 20230825 | 124400 | 1073504575 | 2120 | 2120 | 2120 | 2120 | 0 |
| 405 | 20230825 | 124300 | 1073504575 | 2120 | 2120 | 2120 | 2120 | 12 |
| 406 | 20230825 | 124200 | 1073479135 | 2115 | 2115 | 2115 | 2115 | 436 |
| 407 | 20230825 | 124100 | 1072556995 | 2115 | 2115 | 2115 | 2115 | 200 |
| 408 | 20230825 | 124000 | 1072133995 | 2120 | 2120 | 2120 | 2120 | 0 |
| 409 | 20230825 | 123900 | 1072133995 | 2120 | 2115 | 2120 | 2115 | 770 |
| 410 | 20230825 | 123800 | 1070505095 | 2120 | 2120 | 2120 | 2120 | 12 |
| 411 | 20230825 | 123700 | 1070479655 | 2115 | 2120 | 2120 | 2115 | 5601 |
| 412 | 20230825 | 123600 | 1058633270 | 2120 | 2120 | 2120 | 2120 | 732 |
| 413 | 20230825 | 123500 | 1057081430 | 2120 | 2120 | 2120 | 2120 | 100 |
| 414 | 20230825 | 123400 | 1056869430 | 2120 | 2120 | 2120 | 2120 | 1 |
| 415 | 20230825 | 123300 | 1056867310 | 2130 | 2130 | 2130 | 2130 | 0 |
| 416 | 20230825 | 123200 | 1056867310 | 2130 | 2130 | 2130 | 2130 | 0 |
| 417 | 20230825 | 123100 | 1056867310 | 2130 | 2125 | 2130 | 2125 | 4000 |
| 418 | 20230825 | 123000 | 1048353665 | 2120 | 2125 | 2125 | 2120 | 201 |
| 419 | 20230825 | 122900 | 1047927540 | 2125 | 2125 | 2125 | 2125 | 0 |
| 420 | 20230825 | 122800 | 1047927540 | 2125 | 2125 | 2125 | 2125 | 114 |
| 421 | 20230825 | 122700 | 1047685290 | 2125 | 2120 | 2125 | 2120 | 490 |
| 422 | 20230825 | 122600 | 1046646115 | 2125 | 2125 | 2125 | 2125 | 2 |
| 423 | 20230825 | 122500 | 1046641865 | 2120 | 2120 | 2120 | 2120 | 1228 |
| 424 | 20230825 | 122400 | 1044038505 | 2120 | 2120 | 2120 | 2120 | 315 |
| 425 | 20230825 | 122300 | 1043370705 | 2120 | 2120 | 2120 | 2120 | 0 |
| 426 | 20230825 | 122200 | 1043370705 | 2120 | 2120 | 2120 | 2120 | 0 |
| 427 | 20230825 | 122100 | 1043370705 | 2120 | 2120 | 2120 | 2120 | 0 |
| 428 | 20230825 | 122000 | 1043370705 | 2120 | 2120 | 2120 | 2120 | 4 |
| 429 | 20230825 | 121900 | 1043362225 | 2120 | 2120 | 2120 | 2120 | 54 |
| 430 | 20230825 | 121800 | 1043247745 | 2120 | 2120 | 2120 | 2120 | 0 |
| 431 | 20230825 | 121700 | 1043247745 | 2120 | 2125 | 2125 | 2120 | 99 |
| 432 | 20230825 | 121600 | 1043037815 | 2120 | 2120 | 2120 | 2120 | 6 |
| 433 | 20230825 | 121500 | 1043025095 | 2120 | 2120 | 2120 | 2120 | 82 |
| 434 | 20230825 | 121400 | 1042851255 | 2120 | 2120 | 2120 | 2120 | 16 |
| 435 | 20230825 | 121300 | 1042817335 | 2125 | 2125 | 2125 | 2125 | 5 |
| 436 | 20230825 | 121200 | 1042806710 | 2125 | 2125 | 2125 | 2125 | 310 |
| 437 | 20230825 | 121100 | 1042147960 | 2120 | 2115 | 2120 | 2115 | 1787 |
| 438 | 20230825 | 121000 | 1038364820 | 2120 | 2120 | 2120 | 2120 | 0 |
| 439 | 20230825 | 120900 | 1038364820 | 2120 | 2120 | 2120 | 2120 | 1033 |
| 440 | 20230825 | 120800 | 1036174860 | 2125 | 2125 | 2125 | 2125 | 0 |
| 441 | 20230825 | 120700 | 1036174860 | 2125 | 2125 | 2125 | 2125 | 0 |
| 442 | 20230825 | 120600 | 1036174860 | 2125 | 2125 | 2125 | 2125 | 0 |
| 443 | 20230825 | 120500 | 1036174860 | 2125 | 2125 | 2125 | 2125 | 12 |
| 444 | 20230825 | 120400 | 1036149360 | 2125 | 2125 | 2125 | 2125 | 382 |
| 445 | 20230825 | 120300 | 1035337610 | 2120 | 2125 | 2125 | 2120 | 1957 |
| 446 | 20230825 | 120200 | 1031188185 | 2130 | 2130 | 2130 | 2130 | 1 |
| 447 | 20230825 | 120100 | 1031186055 | 2130 | 2130 | 2130 | 2130 | 0 |
| 448 | 20230825 | 120000 | 1031186055 | 2130 | 2130 | 2130 | 2130 | 0 |
| 449 | 20230825 | 115900 | 1031186055 | 2130 | 2125 | 2130 | 2125 | 60 |
| 450 | 20230825 | 115800 | 1031058495 | 2130 | 2130 | 2130 | 2130 | 4 |
| 451 | 20230825 | 115700 | 1031049975 | 2130 | 2130 | 2130 | 2130 | 0 |
| 452 | 20230825 | 115600 | 1031049975 | 2130 | 2125 | 2130 | 2125 | 60 |
| 453 | 20230825 | 115500 | 1030922335 | 2125 | 2120 | 2125 | 2120 | 1659 |
| 454 | 20230825 | 115400 | 1027402580 | 2120 | 2120 | 2120 | 2120 | 3116 |
| 455 | 20230825 | 115300 | 1020796660 | 2125 | 2125 | 2125 | 2125 | 6471 |
| 456 | 20230825 | 115200 | 1007045785 | 2130 | 2125 | 2130 | 2125 | 42 |
| 457 | 20230825 | 115100 | 1006956475 | 2130 | 2130 | 2130 | 2130 | 12 |
| 458 | 20230825 | 115000 | 1006930915 | 2130 | 2130 | 2130 | 2130 | 10 |
| 459 | 20230825 | 114900 | 1006909615 | 2130 | 2130 | 2130 | 2130 | 766 |
| 460 | 20230825 | 114800 | 1005278035 | 2130 | 2130 | 2130 | 2130 | 0 |
| 461 | 20230825 | 114700 | 1005278035 | 2130 | 2130 | 2130 | 2130 | 14 |
| 462 | 20230825 | 114600 | 1005248215 | 2130 | 2130 | 2130 | 2130 | 0 |
| 463 | 20230825 | 114500 | 1005248215 | 2130 | 2130 | 2130 | 2130 | 50 |
| 464 | 20230825 | 114400 | 1005141715 | 2130 | 2130 | 2130 | 2130 | 47 |
| 465 | 20230825 | 114300 | 1005041605 | 2125 | 2125 | 2125 | 2125 | 1 |
| 466 | 20230825 | 114200 | 1005039480 | 2125 | 2125 | 2125 | 2125 | 1001 |
| 467 | 20230825 | 114100 | 1002912355 | 2125 | 2125 | 2125 | 2125 | 2442 |
| 468 | 20230825 | 114000 | 997723105 | 2135 | 2130 | 2135 | 2130 | 51 |
| 469 | 20230825 | 113900 | 997614470 | 2135 | 2130 | 2135 | 2130 | 66 |
| 470 | 20230825 | 113800 | 997473620 | 2130 | 2130 | 2130 | 2130 | 343 |
| 471 | 20230825 | 113700 | 996743030 | 2130 | 2135 | 2135 | 2130 | 345 |
| 472 | 20230825 | 113600 | 996008120 | 2130 | 2130 | 2130 | 2130 | 12 |
| 473 | 20230825 | 113500 | 995982560 | 2130 | 2130 | 2130 | 2130 | 12 |
| 474 | 20230825 | 113400 | 995957000 | 2130 | 2130 | 2130 | 2130 | 2 |
| 475 | 20230825 | 113300 | 995952740 | 2135 | 2135 | 2135 | 2135 | 0 |
| 476 | 20230825 | 113200 | 995952740 | 2135 | 2130 | 2135 | 2130 | 212 |
| 477 | 20230825 | 113100 | 995501120 | 2135 | 2130 | 2135 | 2130 | 127 |
| 478 | 20230825 | 113000 | 995230525 | 2130 | 2130 | 2130 | 2130 | 94 |
| 479 | 20230825 | 112900 | 995030305 | 2125 | 2130 | 2130 | 2125 | 808 |
| 480 | 20230825 | 112800 | 993313240 | 2125 | 2125 | 2125 | 2125 | 0 |
| 481 | 20230825 | 112700 | 993313240 | 2125 | 2125 | 2125 | 2125 | 0 |
| 482 | 20230825 | 112600 | 993313240 | 2125 | 2130 | 2130 | 2125 | 2093 |
| 483 | 20230825 | 112500 | 988863715 | 2135 | 2135 | 2135 | 2130 | 8875 |
| 484 | 20230825 | 112400 | 969951640 | 2135 | 2140 | 2140 | 2135 | 412 |
| 485 | 20230825 | 112300 | 969071960 | 2140 | 2140 | 2140 | 2140 | 40 |
| 486 | 20230825 | 112200 | 968986360 | 2140 | 2135 | 2145 | 2135 | 235 |
| 487 | 20230825 | 112100 | 968483650 | 2135 | 2135 | 2135 | 2135 | 114 |
| 488 | 20230825 | 112000 | 968240260 | 2145 | 2145 | 2145 | 2135 | 519 |
| 489 | 20230825 | 111900 | 967127025 | 2140 | 2140 | 2140 | 2140 | 34 |
| 490 | 20230825 | 111800 | 967054265 | 2135 | 2145 | 2145 | 2135 | 296 |
| 491 | 20230825 | 111700 | 966422295 | 2145 | 2140 | 2145 | 2140 | 410 |
| 492 | 20230825 | 111600 | 965544845 | 2135 | 2145 | 2145 | 2135 | 786 |
| 493 | 20230825 | 111500 | 963863610 | 2145 | 2145 | 2145 | 2145 | 44 |
| 494 | 20230825 | 111400 | 963769230 | 2145 | 2145 | 2145 | 2145 | 90 |
| 495 | 20230825 | 111300 | 963576180 | 2145 | 2145 | 2145 | 2140 | 1923 |
| 496 | 20230825 | 111200 | 959460845 | 2140 | 2140 | 2140 | 2140 | 4101 |
| 497 | 20230825 | 111100 | 950684705 | 2140 | 2140 | 2140 | 2140 | 6041 |
| 498 | 20230825 | 111000 | 937756965 | 2135 | 2135 | 2135 | 2135 | 237 |
| 499 | 20230825 | 110900 | 937250970 | 2135 | 2135 | 2135 | 2135 | 2710 |
| 500 | 20230825 | 110800 | 931465120 | 2135 | 2130 | 2135 | 2130 | 59 |
| 501 | 20230825 | 110700 | 931339435 | 2130 | 2130 | 2130 | 2130 | 218 |
| 502 | 20230825 | 110600 | 930875095 | 2125 | 2125 | 2125 | 2125 | 6 |
| 503 | 20230825 | 110500 | 930862345 | 2125 | 2125 | 2125 | 2125 | 0 |
| 504 | 20230825 | 110400 | 930862345 | 2125 | 2125 | 2125 | 2125 | 0 |
| 505 | 20230825 | 110300 | 930862345 | 2125 | 2125 | 2130 | 2125 | 218 |
| 506 | 20230825 | 110200 | 930398960 | 2130 | 2130 | 2130 | 2130 | 782 |
| 507 | 20230825 | 110100 | 928733300 | 2125 | 2135 | 2135 | 2125 | 378 |
| 508 | 20230825 | 110000 | 927928745 | 2135 | 2135 | 2135 | 2135 | 0 |
| 509 | 20230825 | 105900 | 927928745 | 2135 | 2135 | 2135 | 2135 | 0 |
| 510 | 20230825 | 105800 | 927928745 | 2135 | 2135 | 2135 | 2135 | 268 |
| 511 | 20230825 | 105700 | 927356565 | 2125 | 2130 | 2130 | 2125 | 2000 |
| 512 | 20230825 | 105600 | 923098685 | 2130 | 2130 | 2130 | 2130 | 684 |
| 513 | 20230825 | 105500 | 921641765 | 2135 | 2135 | 2135 | 2135 | 141 |
| 514 | 20230825 | 105400 | 921340730 | 2135 | 2135 | 2135 | 2135 | 0 |
| 515 | 20230825 | 105300 | 921340730 | 2135 | 2135 | 2135 | 2135 | 100 |
| 516 | 20230825 | 105200 | 921127230 | 2130 | 2130 | 2130 | 2130 | 500 |
| 517 | 20230825 | 105100 | 920062230 | 2135 | 2135 | 2135 | 2135 | 0 |
| 518 | 20230825 | 105000 | 920062230 | 2135 | 2135 | 2135 | 2130 | 5112 |
| 519 | 20230825 | 104900 | 909173110 | 2130 | 2135 | 2135 | 2130 | 1069 |
| 520 | 20230825 | 104800 | 906890800 | 2135 | 2130 | 2135 | 2130 | 2145 |
| 521 | 20230825 | 104700 | 902321900 | 2130 | 2130 | 2130 | 2130 | 2186 |
| 522 | 20230825 | 104600 | 897665720 | 2125 | 2125 | 2125 | 2125 | 107 |
| 523 | 20230825 | 104500 | 897438345 | 2130 | 2130 | 2130 | 2130 | 79 |
| 524 | 20230825 | 104400 | 897270075 | 2135 | 2135 | 2135 | 2135 | 100 |
| 525 | 20230825 | 104300 | 897056575 | 2135 | 2135 | 2135 | 2135 | 0 |
| 526 | 20230825 | 104200 | 897056575 | 2135 | 2135 | 2135 | 2135 | 3754 |
| 527 | 20230825 | 104100 | 889041785 | 2135 | 2130 | 2135 | 2130 | 13 |
| 528 | 20230825 | 104000 | 889014035 | 2130 | 2135 | 2135 | 2130 | 3011 |
| 529 | 20230825 | 103900 | 882600555 | 2130 | 2125 | 2130 | 2125 | 1904 |
| 530 | 20230825 | 103800 | 878545135 | 2130 | 2130 | 2130 | 2125 | 1629 |
| 531 | 20230825 | 103700 | 875077875 | 2125 | 2130 | 2135 | 2125 | 8075 |
| 532 | 20230825 | 103600 | 857877985 | 2135 | 2135 | 2135 | 2135 | 2599 |
| 533 | 20230825 | 103500 | 852329120 | 2135 | 2130 | 2150 | 2130 | 26102 |
| 534 | 20230825 | 103400 | 796436690 | 2130 | 2130 | 2130 | 2130 | 10901 |
| 535 | 20230825 | 103300 | 773217560 | 2135 | 2135 | 2135 | 2135 | 1610 |
| 536 | 20230825 | 103200 | 769780210 | 2140 | 2135 | 2140 | 2135 | 221 |
| 537 | 20230825 | 103100 | 769308300 | 2135 | 2140 | 2140 | 2135 | 11 |
| 538 | 20230825 | 103000 | 769284765 | 2135 | 2135 | 2135 | 2135 | 1795 |
| 539 | 20230825 | 102900 | 765452440 | 2135 | 2135 | 2135 | 2135 | 2253 |
| 540 | 20230825 | 102800 | 760642285 | 2130 | 2130 | 2130 | 2130 | 53 |
| 541 | 20230825 | 102700 | 760529395 | 2125 | 2125 | 2125 | 2125 | 200 |
| 542 | 20230825 | 102600 | 760104395 | 2125 | 2130 | 2130 | 2125 | 1207 |
| 543 | 20230825 | 102500 | 757533520 | 2135 | 2135 | 2135 | 2135 | 41 |
| 544 | 20230825 | 102400 | 757445985 | 2135 | 2135 | 2135 | 2135 | 59 |
| 545 | 20230825 | 102300 | 757320020 | 2125 | 2135 | 2135 | 2125 | 11423 |
| 546 | 20230825 | 102200 | 732993525 | 2135 | 2135 | 2135 | 2135 | 1962 |
| 547 | 20230825 | 102100 | 728804655 | 2135 | 2135 | 2140 | 2135 | 165 |
| 548 | 20230825 | 102000 | 728452330 | 2135 | 2140 | 2140 | 2135 | 511 |
| 549 | 20230825 | 101900 | 727361295 | 2135 | 2135 | 2140 | 2135 | 1081 |
| 550 | 20230825 | 101800 | 725053345 | 2140 | 2135 | 2140 | 2135 | 4269 |
| 551 | 20230825 | 101700 | 715917950 | 2130 | 2135 | 2140 | 2130 | 5346 |
| 552 | 20230825 | 101600 | 704505830 | 2140 | 2140 | 2140 | 2140 | 302 |
| 553 | 20230825 | 101500 | 703859550 | 2140 | 2145 | 2145 | 2140 | 3395 |
| 554 | 20230825 | 101400 | 696594140 | 2140 | 2145 | 2145 | 2140 | 113 |
| 555 | 20230825 | 101300 | 696352265 | 2140 | 2145 | 2145 | 2140 | 33 |
| 556 | 20230825 | 101200 | 696281515 | 2145 | 2145 | 2145 | 2145 | 13 |
| 557 | 20230825 | 101100 | 696253630 | 2145 | 2140 | 2145 | 2140 | 9272 |
| 558 | 20230825 | 101000 | 676385195 | 2145 | 2145 | 2145 | 2140 | 274 |
| 559 | 20230825 | 100900 | 675798740 | 2145 | 2145 | 2145 | 2145 | 1000 |
| 560 | 20230825 | 100800 | 673653740 | 2145 | 2150 | 2150 | 2140 | 2866 |
| 561 | 20230825 | 100700 | 667511265 | 2145 | 2150 | 2150 | 2145 | 3243 |
| 562 | 20230825 | 100600 | 660552780 | 2150 | 2145 | 2150 | 2140 | 32148 |
| 563 | 20230825 | 100500 | 591486950 | 2135 | 2140 | 2145 | 2135 | 20507 |
| 564 | 20230825 | 100400 | 547557520 | 2140 | 2140 | 2140 | 2140 | 1178 |
| 565 | 20230825 | 100300 | 545036600 | 2140 | 2140 | 2140 | 2135 | 2005 |
| 566 | 20230825 | 100200 | 540751450 | 2135 | 2135 | 2140 | 2135 | 195 |
| 567 | 20230825 | 100100 | 540335115 | 2140 | 2135 | 2140 | 2135 | 31 |
| 568 | 20230825 | 100000 | 540268860 | 2130 | 2140 | 2140 | 2130 | 2025 |
| 569 | 20230825 | 095900 | 535935510 | 2135 | 2135 | 2135 | 2135 | 210 |
| 570 | 20230825 | 095800 | 535487160 | 2135 | 2135 | 2140 | 2135 | 785 |
| 571 | 20230825 | 095700 | 533811180 | 2135 | 2140 | 2140 | 2135 | 402 |
| 572 | 20230825 | 095600 | 532951285 | 2140 | 2140 | 2145 | 2140 | 2895 |
| 573 | 20230825 | 095500 | 526743615 | 2140 | 2145 | 2145 | 2135 | 7345 |
| 574 | 20230825 | 095400 | 511040760 | 2145 | 2135 | 2145 | 2135 | 13179 |
| 575 | 20230825 | 095300 | 482833685 | 2140 | 2125 | 2140 | 2125 | 48711 |
| 576 | 20230825 | 095200 | 378874640 | 2120 | 2120 | 2120 | 2120 | 1440 |
| 577 | 20230825 | 095100 | 375821840 | 2125 | 2125 | 2125 | 2125 | 0 |
| 578 | 20230825 | 095000 | 375821840 | 2125 | 2120 | 2125 | 2120 | 992 |
| 579 | 20230825 | 094900 | 373718750 | 2120 | 2125 | 2125 | 2120 | 2031 |
| 580 | 20230825 | 094800 | 369404740 | 2125 | 2125 | 2125 | 2125 | 310 |
| 581 | 20230825 | 094700 | 368745990 | 2120 | 2120 | 2120 | 2120 | 400 |
| 582 | 20230825 | 094600 | 367897990 | 2120 | 2120 | 2120 | 2120 | 1579 |
| 583 | 20230825 | 094500 | 364550510 | 2120 | 2120 | 2125 | 2120 | 135 |
| 584 | 20230825 | 094400 | 364264260 | 2120 | 2115 | 2120 | 2115 | 2 |
| 585 | 20230825 | 094300 | 364260025 | 2115 | 2120 | 2125 | 2115 | 2889 |
| 586 | 20230825 | 094200 | 358144135 | 2120 | 2120 | 2120 | 2120 | 5 |
| 587 | 20230825 | 094100 | 358133535 | 2125 | 2125 | 2125 | 2120 | 535 |
| 588 | 20230825 | 094000 | 356996680 | 2120 | 2125 | 2125 | 2120 | 1312 |
| 589 | 20230825 | 093900 | 354212180 | 2125 | 2120 | 2125 | 2120 | 110 |
| 590 | 20230825 | 093800 | 353978480 | 2120 | 2125 | 2135 | 2120 | 5026 |
| 591 | 20230825 | 093700 | 343276295 | 2125 | 2130 | 2135 | 2125 | 4169 |
| 592 | 20230825 | 093600 | 334396220 | 2130 | 2130 | 2135 | 2130 | 212 |
| 593 | 20230825 | 093500 | 333944475 | 2130 | 2135 | 2135 | 2130 | 744 |
| 594 | 20230825 | 093400 | 332357835 | 2130 | 2130 | 2130 | 2130 | 898 |
| 595 | 20230825 | 093300 | 330445095 | 2130 | 2120 | 2130 | 2120 | 26135 |
| 596 | 20230825 | 093200 | 274847680 | 2115 | 2115 | 2115 | 2115 | 518 |
| 597 | 20230825 | 093100 | 273752110 | 2105 | 2110 | 2110 | 2105 | 2000 |
| 598 | 20230825 | 093000 | 269533705 | 2115 | 2110 | 2115 | 2110 | 3403 |
| 599 | 20230825 | 092900 | 262348415 | 2110 | 2110 | 2110 | 2110 | 1123 |
| 600 | 20230825 | 092800 | 259978885 | 2110 | 2110 | 2110 | 2110 | 101 |
| 601 | 20230825 | 092700 | 259765775 | 2120 | 2115 | 2120 | 2105 | 5172 |
| 602 | 20230825 | 092600 | 248855005 | 2120 | 2120 | 2120 | 2120 | 300 |
| 603 | 20230825 | 092500 | 248219005 | 2115 | 2115 | 2120 | 2115 | 3228 |
| 604 | 20230825 | 092400 | 241376355 | 2115 | 2115 | 2115 | 2110 | 2550 |
| 605 | 20230825 | 092300 | 235987760 | 2115 | 2115 | 2115 | 2115 | 511 |
| 606 | 20230825 | 092200 | 234906995 | 2115 | 2115 | 2120 | 2115 | 1167 |
| 607 | 20230825 | 092100 | 232438780 | 2115 | 2115 | 2115 | 2115 | 1000 |
| 608 | 20230825 | 092000 | 230323780 | 2120 | 2120 | 2120 | 2120 | 120 |
| 609 | 20230825 | 091900 | 230069380 | 2115 | 2120 | 2120 | 2115 | 63 |
| 610 | 20230825 | 091800 | 229935855 | 2120 | 2120 | 2120 | 2120 | 302 |
| 611 | 20230825 | 091700 | 229295615 | 2125 | 2120 | 2125 | 2120 | 293 |
| 612 | 20230825 | 091600 | 228673205 | 2120 | 2120 | 2120 | 2115 | 2242 |
| 613 | 20230825 | 091500 | 223927720 | 2120 | 2120 | 2120 | 2120 | 323 |
| 614 | 20230825 | 091400 | 223242960 | 2120 | 2120 | 2120 | 2120 | 61 |
| 615 | 20230825 | 091300 | 223113640 | 2120 | 2120 | 2120 | 2120 | 437 |
| 616 | 20230825 | 091200 | 222187200 | 2120 | 2125 | 2125 | 2120 | 2567 |
| 617 | 20230825 | 091100 | 216742345 | 2125 | 2125 | 2130 | 2125 | 3344 |
| 618 | 20230825 | 091000 | 209630845 | 2130 | 2130 | 2130 | 2125 | 5315 |
| 619 | 20230825 | 090900 | 198309900 | 2130 | 2135 | 2135 | 2125 | 2165 |
| 620 | 20230825 | 090800 | 193699020 | 2130 | 2135 | 2135 | 2130 | 6894 |
| 621 | 20230825 | 090700 | 178991855 | 2135 | 2120 | 2135 | 2120 | 9355 |
| 622 | 20230825 | 090600 | 159055980 | 2135 | 2125 | 2135 | 2120 | 24554 |
| 623 | 20230825 | 090500 | 106762675 | 2125 | 2115 | 2130 | 2115 | 32853 |
| 624 | 20230825 | 090400 | 37090570 | 2110 | 2095 | 2110 | 2095 | 4533 |
| 625 | 20230825 | 090300 | 27536590 | 2095 | 2105 | 2105 | 2095 | 880 |
| 626 | 20230825 | 090200 | 25686200 | 2105 | 2105 | 2110 | 2090 | 1675 |
| 627 | 20230825 | 090100 | 22167520 | 2100 | 2090 | 2100 | 2085 | 2714 |
| 628 | 20230825 | 090000 | 16498625 | 2090 | 2095 | 2095 | 2090 | 5959 |