30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 190200 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 12845 |
| 3 | 20230825 | 190100 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 4 | 20230825 | 190000 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 5 | 20230825 | 185900 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 6 | 20230825 | 185800 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 7 | 20230825 | 185700 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 8 | 20230825 | 185600 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 9 | 20230825 | 185500 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 10 | 20230825 | 185400 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 11 | 20230825 | 185300 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 12 | 20230825 | 185200 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 13 | 20230825 | 185100 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 14 | 20230825 | 185000 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 15 | 20230825 | 184900 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 16 | 20230825 | 184800 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 17 | 20230825 | 184700 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 18 | 20230825 | 184600 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 19 | 20230825 | 184500 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 20 | 20230825 | 184400 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 21 | 20230825 | 184300 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 22 | 20230825 | 184200 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 23 | 20230825 | 184100 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 24 | 20230825 | 184000 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 25 | 20230825 | 183900 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 26 | 20230825 | 183800 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 27 | 20230825 | 183700 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 28 | 20230825 | 183600 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 29 | 20230825 | 183500 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 30 | 20230825 | 183400 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 31 | 20230825 | 183300 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 32 | 20230825 | 183200 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 12845 |
| 33 | 20230825 | 183100 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 34 | 20230825 | 183000 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 35 | 20230825 | 182900 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 36 | 20230825 | 182800 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 37 | 20230825 | 182700 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 38 | 20230825 | 182600 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 39 | 20230825 | 182500 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 40 | 20230825 | 182400 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 41 | 20230825 | 182300 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 42 | 20230825 | 182200 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 43 | 20230825 | 182100 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 44 | 20230825 | 182000 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 45 | 20230825 | 181900 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 46 | 20230825 | 181800 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 47 | 20230825 | 181700 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 48 | 20230825 | 181600 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 49 | 20230825 | 181500 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 50 | 20230825 | 181400 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 51 | 20230825 | 181300 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 52 | 20230825 | 181200 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 53 | 20230825 | 181100 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 54 | 20230825 | 181000 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 55 | 20230825 | 180900 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 56 | 20230825 | 180800 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 57 | 20230825 | 180700 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 58 | 20230825 | 180600 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 59 | 20230825 | 180500 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 60 | 20230825 | 180400 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 61 | 20230825 | 180300 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 62 | 20230825 | 180200 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 12845 |
| 63 | 20230825 | 180100 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 64 | 20230825 | 180000 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 65 | 20230825 | 175900 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 66 | 20230825 | 175800 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 67 | 20230825 | 175700 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 68 | 20230825 | 175600 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 69 | 20230825 | 175500 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 70 | 20230825 | 175400 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 71 | 20230825 | 175300 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 72 | 20230825 | 175200 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 73 | 20230825 | 175100 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 74 | 20230825 | 175000 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 75 | 20230825 | 174900 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 76 | 20230825 | 174800 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 77 | 20230825 | 174700 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 78 | 20230825 | 174600 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 79 | 20230825 | 174500 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 80 | 20230825 | 174400 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 81 | 20230825 | 174300 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 82 | 20230825 | 174200 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 83 | 20230825 | 174100 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 84 | 20230825 | 174000 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 85 | 20230825 | 173900 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 86 | 20230825 | 173800 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 87 | 20230825 | 173700 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 88 | 20230825 | 173600 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 89 | 20230825 | 173500 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 90 | 20230825 | 173400 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 91 | 20230825 | 173300 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 92 | 20230825 | 173200 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 12845 |
| 93 | 20230825 | 173100 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 94 | 20230825 | 173000 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 95 | 20230825 | 172900 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 96 | 20230825 | 172800 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 97 | 20230825 | 172700 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 98 | 20230825 | 172600 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 99 | 20230825 | 172500 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 100 | 20230825 | 172400 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 101 | 20230825 | 172300 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 102 | 20230825 | 172200 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 103 | 20230825 | 172100 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 104 | 20230825 | 172000 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 105 | 20230825 | 171900 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 106 | 20230825 | 171800 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 107 | 20230825 | 171700 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 108 | 20230825 | 171600 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 109 | 20230825 | 171500 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 110 | 20230825 | 171400 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 111 | 20230825 | 171300 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 112 | 20230825 | 171200 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 113 | 20230825 | 171100 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 114 | 20230825 | 171000 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 115 | 20230825 | 170900 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 116 | 20230825 | 170800 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 117 | 20230825 | 170700 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 118 | 20230825 | 170600 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 119 | 20230825 | 170500 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 120 | 20230825 | 170400 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 121 | 20230825 | 170300 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 122 | 20230825 | 170200 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 12845 |
| 123 | 20230825 | 170100 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 124 | 20230825 | 170000 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 125 | 20230825 | 165900 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 126 | 20230825 | 165800 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 127 | 20230825 | 165700 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 128 | 20230825 | 165600 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 129 | 20230825 | 165500 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 130 | 20230825 | 165400 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 131 | 20230825 | 165300 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 132 | 20230825 | 165200 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 133 | 20230825 | 165100 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 134 | 20230825 | 165000 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 135 | 20230825 | 164900 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 136 | 20230825 | 164800 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 137 | 20230825 | 164700 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 138 | 20230825 | 164600 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 139 | 20230825 | 164500 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 140 | 20230825 | 164400 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 141 | 20230825 | 164300 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 142 | 20230825 | 164200 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 143 | 20230825 | 164100 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 144 | 20230825 | 164000 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 145 | 20230825 | 163900 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 146 | 20230825 | 163800 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 147 | 20230825 | 163700 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 148 | 20230825 | 163600 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 149 | 20230825 | 163500 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 150 | 20230825 | 163400 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 151 | 20230825 | 163300 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 152 | 20230825 | 163200 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 12845 |
| 153 | 20230825 | 163100 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 154 | 20230825 | 163000 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 155 | 20230825 | 162900 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 156 | 20230825 | 162800 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 157 | 20230825 | 162700 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 158 | 20230825 | 162600 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 159 | 20230825 | 162500 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 160 | 20230825 | 162400 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 161 | 20230825 | 162300 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 162 | 20230825 | 162200 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 163 | 20230825 | 162100 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 164 | 20230825 | 162000 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 165 | 20230825 | 161900 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 166 | 20230825 | 161800 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 167 | 20230825 | 161700 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 168 | 20230825 | 161600 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 169 | 20230825 | 161500 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 170 | 20230825 | 161400 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 171 | 20230825 | 161300 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 172 | 20230825 | 161200 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 173 | 20230825 | 161100 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 174 | 20230825 | 161000 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 175 | 20230825 | 160900 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 176 | 20230825 | 160800 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 177 | 20230825 | 160700 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 178 | 20230825 | 160600 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 179 | 20230825 | 160500 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 180 | 20230825 | 160400 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 181 | 20230825 | 160300 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 182 | 20230825 | 160200 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 12845 |
| 183 | 20230825 | 160100 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 184 | 20230825 | 160000 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 185 | 20230825 | 155900 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 186 | 20230825 | 155800 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 187 | 20230825 | 155700 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 188 | 20230825 | 155600 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 189 | 20230825 | 155500 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 190 | 20230825 | 155400 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 191 | 20230825 | 155300 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 192 | 20230825 | 155200 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 193 | 20230825 | 155100 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 194 | 20230825 | 155000 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 195 | 20230825 | 154900 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 196 | 20230825 | 154800 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 197 | 20230825 | 154700 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 198 | 20230825 | 154600 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 199 | 20230825 | 154500 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 200 | 20230825 | 154400 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 201 | 20230825 | 154300 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 202 | 20230825 | 154200 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 203 | 20230825 | 154100 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 204 | 20230825 | 154000 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 205 | 20230825 | 153900 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 206 | 20230825 | 153800 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 207 | 20230825 | 153700 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 208 | 20230825 | 153600 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 209 | 20230825 | 153500 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 210 | 20230825 | 153400 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 211 | 20230825 | 153300 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 212 | 20230825 | 153200 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 12845 |
| 213 | 20230825 | 153100 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 0 |
| 214 | 20230825 | 153000 | 3971091950 | 4580 | 4580 | 4580 | 4580 | 12845 |
| 215 | 20230825 | 152900 | 3912261850 | 4590 | 4590 | 4590 | 4590 | 0 |
| 216 | 20230825 | 152800 | 3912261850 | 4590 | 4590 | 4590 | 4590 | 0 |
| 217 | 20230825 | 152700 | 3912261850 | 4590 | 4590 | 4590 | 4590 | 0 |
| 218 | 20230825 | 152600 | 3912261850 | 4590 | 4590 | 4590 | 4590 | 0 |
| 219 | 20230825 | 152500 | 3912261850 | 4590 | 4590 | 4590 | 4590 | 0 |
| 220 | 20230825 | 152400 | 3912261850 | 4590 | 4590 | 4590 | 4590 | 0 |
| 221 | 20230825 | 152300 | 3912261850 | 4590 | 4590 | 4590 | 4590 | 0 |
| 222 | 20230825 | 152200 | 3912261850 | 4590 | 4590 | 4590 | 4590 | 0 |
| 223 | 20230825 | 152100 | 3912261850 | 4590 | 4590 | 4590 | 4590 | 0 |
| 224 | 20230825 | 152000 | 3912261850 | 4590 | 4590 | 4590 | 4590 | 0 |
| 225 | 20230825 | 151900 | 3912261850 | 4590 | 4585 | 4590 | 4585 | 4830 |
| 226 | 20230825 | 151800 | 3890107935 | 4585 | 4590 | 4590 | 4585 | 185 |
| 227 | 20230825 | 151700 | 3889259495 | 4585 | 4590 | 4590 | 4585 | 822 |
| 228 | 20230825 | 151600 | 3885490465 | 4590 | 4590 | 4590 | 4590 | 1369 |
| 229 | 20230825 | 151500 | 3879206755 | 4590 | 4590 | 4595 | 4590 | 7107 |
| 230 | 20230825 | 151400 | 3846585450 | 4595 | 4595 | 4595 | 4590 | 2298 |
| 231 | 20230825 | 151300 | 3836031600 | 4595 | 4595 | 4595 | 4595 | 772 |
| 232 | 20230825 | 151200 | 3832484260 | 4595 | 4600 | 4600 | 4595 | 191 |
| 233 | 20230825 | 151100 | 3831605985 | 4600 | 4595 | 4600 | 4595 | 84 |
| 234 | 20230825 | 151000 | 3831219995 | 4595 | 4595 | 4595 | 4590 | 735 |
| 235 | 20230825 | 150900 | 3827842675 | 4595 | 4595 | 4595 | 4595 | 2526 |
| 236 | 20230825 | 150800 | 3816235705 | 4595 | 4595 | 4595 | 4595 | 896 |
| 237 | 20230825 | 150700 | 3812118585 | 4595 | 4595 | 4595 | 4595 | 30 |
| 238 | 20230825 | 150600 | 3811980735 | 4590 | 4600 | 4605 | 4590 | 2694 |
| 239 | 20230825 | 150500 | 3799593180 | 4600 | 4610 | 4610 | 4595 | 1674 |
| 240 | 20230825 | 150400 | 3791892715 | 4610 | 4600 | 4610 | 4600 | 2191 |
| 241 | 20230825 | 150300 | 3781798295 | 4600 | 4600 | 4600 | 4600 | 230 |
| 242 | 20230825 | 150200 | 3780740295 | 4600 | 4600 | 4600 | 4595 | 3216 |
| 243 | 20230825 | 150100 | 3765947200 | 4600 | 4600 | 4600 | 4600 | 1946 |
| 244 | 20230825 | 150000 | 3756995600 | 4600 | 4600 | 4600 | 4600 | 100 |
| 245 | 20230825 | 145900 | 3756535600 | 4600 | 4600 | 4610 | 4595 | 1187 |
| 246 | 20230825 | 145800 | 3751080585 | 4600 | 4610 | 4610 | 4600 | 1893 |
| 247 | 20230825 | 145700 | 3742359910 | 4605 | 4600 | 4605 | 4595 | 1496 |
| 248 | 20230825 | 145600 | 3735477855 | 4605 | 4605 | 4605 | 4600 | 804 |
| 249 | 20230825 | 145500 | 3731776730 | 4605 | 4600 | 4605 | 4600 | 101 |
| 250 | 20230825 | 145400 | 3731312125 | 4600 | 4590 | 4600 | 4590 | 3526 |
| 251 | 20230825 | 145300 | 3715113730 | 4595 | 4595 | 4595 | 4595 | 1435 |
| 252 | 20230825 | 145200 | 3708519905 | 4595 | 4590 | 4600 | 4590 | 1177 |
| 253 | 20230825 | 145100 | 3703117085 | 4590 | 4595 | 4595 | 4590 | 7764 |
| 254 | 20230825 | 145000 | 3667477010 | 4595 | 4595 | 4595 | 4595 | 1113 |
| 255 | 20230825 | 144900 | 3662362775 | 4595 | 4595 | 4600 | 4595 | 2753 |
| 256 | 20230825 | 144800 | 3649712665 | 4595 | 4605 | 4605 | 4595 | 1281 |
| 257 | 20230825 | 144700 | 3643824320 | 4605 | 4605 | 4605 | 4605 | 50 |
| 258 | 20230825 | 144600 | 3643594070 | 4610 | 4610 | 4610 | 4610 | 2 |
| 259 | 20230825 | 144500 | 3643584850 | 4615 | 4610 | 4615 | 4595 | 1302 |
| 260 | 20230825 | 144400 | 3637593045 | 4610 | 4620 | 4620 | 4610 | 59 |
| 261 | 20230825 | 144300 | 3637320805 | 4615 | 4610 | 4615 | 4610 | 4976 |
| 262 | 20230825 | 144200 | 3614373220 | 4605 | 4605 | 4605 | 4605 | 275 |
| 263 | 20230825 | 144100 | 3613106845 | 4600 | 4600 | 4600 | 4600 | 1038 |
| 264 | 20230825 | 144000 | 3608332045 | 4595 | 4595 | 4595 | 4595 | 861 |
| 265 | 20230825 | 143900 | 3604375750 | 4595 | 4600 | 4600 | 4595 | 1379 |
| 266 | 20230825 | 143800 | 3598036485 | 4595 | 4600 | 4600 | 4595 | 632 |
| 267 | 20230825 | 143700 | 3595132285 | 4595 | 4600 | 4600 | 4595 | 1244 |
| 268 | 20230825 | 143600 | 3589414395 | 4600 | 4605 | 4605 | 4600 | 217 |
| 269 | 20230825 | 143500 | 3588416120 | 4605 | 4600 | 4605 | 4600 | 17 |
| 270 | 20230825 | 143400 | 3588337865 | 4600 | 4600 | 4600 | 4600 | 1030 |
| 271 | 20230825 | 143300 | 3583599865 | 4600 | 4600 | 4600 | 4600 | 181 |
| 272 | 20230825 | 143200 | 3582767265 | 4600 | 4600 | 4600 | 4600 | 1940 |
| 273 | 20230825 | 143100 | 3573843265 | 4600 | 4600 | 4600 | 4600 | 196 |
| 274 | 20230825 | 143000 | 3572941665 | 4600 | 4600 | 4600 | 4600 | 353 |
| 275 | 20230825 | 142900 | 3571317865 | 4600 | 4600 | 4600 | 4600 | 1650 |
| 276 | 20230825 | 142800 | 3563727865 | 4600 | 4605 | 4605 | 4600 | 463 |
| 277 | 20230825 | 142700 | 3561597975 | 4605 | 4605 | 4605 | 4605 | 32 |
| 278 | 20230825 | 142600 | 3561450615 | 4600 | 4600 | 4600 | 4600 | 50 |
| 279 | 20230825 | 142500 | 3561220615 | 4600 | 4610 | 4610 | 4600 | 89 |
| 280 | 20230825 | 142400 | 3560810715 | 4610 | 4610 | 4610 | 4600 | 120 |
| 281 | 20230825 | 142300 | 3560257715 | 4610 | 4610 | 4615 | 4610 | 593 |
| 282 | 20230825 | 142200 | 3557521380 | 4600 | 4605 | 4605 | 4600 | 675 |
| 283 | 20230825 | 142100 | 3554415140 | 4605 | 4605 | 4605 | 4605 | 0 |
| 284 | 20230825 | 142000 | 3554415140 | 4605 | 4605 | 4605 | 4605 | 100 |
| 285 | 20230825 | 141900 | 3553954640 | 4605 | 4605 | 4605 | 4605 | 1398 |
| 286 | 20230825 | 141800 | 3547516850 | 4605 | 4595 | 4605 | 4595 | 2476 |
| 287 | 20230825 | 141700 | 3536135100 | 4595 | 4605 | 4605 | 4595 | 860 |
| 288 | 20230825 | 141600 | 3532182395 | 4605 | 4610 | 4610 | 4605 | 773 |
| 289 | 20230825 | 141500 | 3528622365 | 4615 | 4610 | 4615 | 4610 | 316 |
| 290 | 20230825 | 141400 | 3527164550 | 4615 | 4595 | 4615 | 4595 | 52 |
| 291 | 20230825 | 141300 | 3526924610 | 4615 | 4610 | 4615 | 4600 | 4207 |
| 292 | 20230825 | 141200 | 3507567890 | 4610 | 4610 | 4610 | 4605 | 207 |
| 293 | 20230825 | 141100 | 3506613635 | 4605 | 4610 | 4610 | 4605 | 660 |
| 294 | 20230825 | 141000 | 3503571045 | 4610 | 4615 | 4615 | 4610 | 863 |
| 295 | 20230825 | 140900 | 3499591890 | 4620 | 4620 | 4620 | 4615 | 874 |
| 296 | 20230825 | 140800 | 3495557010 | 4620 | 4620 | 4620 | 4620 | 400 |
| 297 | 20230825 | 140700 | 3493709010 | 4620 | 4620 | 4625 | 4620 | 766 |
| 298 | 20230825 | 140600 | 3490169090 | 4615 | 4620 | 4620 | 4615 | 261 |
| 299 | 20230825 | 140500 | 3488964065 | 4620 | 4620 | 4620 | 4615 | 248 |
| 300 | 20230825 | 140400 | 3487818650 | 4620 | 4620 | 4620 | 4620 | 108 |
| 301 | 20230825 | 140300 | 3487319690 | 4620 | 4620 | 4625 | 4615 | 342 |
| 302 | 20230825 | 140200 | 3485738945 | 4620 | 4625 | 4625 | 4620 | 1995 |
| 303 | 20230825 | 140100 | 3476516890 | 4625 | 4620 | 4625 | 4620 | 2516 |
| 304 | 20230825 | 140000 | 3464882970 | 4620 | 4625 | 4625 | 4620 | 489 |
| 305 | 20230825 | 135900 | 3462621520 | 4625 | 4630 | 4630 | 4625 | 911 |
| 306 | 20230825 | 135800 | 3458407640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 307 | 20230825 | 135700 | 3458407640 | 4630 | 4620 | 4630 | 4620 | 2545 |
| 308 | 20230825 | 135600 | 3446635725 | 4620 | 4620 | 4620 | 4620 | 1 |
| 309 | 20230825 | 135500 | 3446631105 | 4610 | 4610 | 4610 | 4610 | 0 |
| 310 | 20230825 | 135400 | 3446631105 | 4610 | 4625 | 4630 | 4610 | 1436 |
| 311 | 20230825 | 135300 | 3439991095 | 4625 | 4610 | 4625 | 4610 | 2769 |
| 312 | 20230825 | 135200 | 3427195005 | 4610 | 4620 | 4620 | 4610 | 1020 |
| 313 | 20230825 | 135100 | 3422492605 | 4620 | 4620 | 4625 | 4610 | 1231 |
| 314 | 20230825 | 135000 | 3416802900 | 4620 | 4600 | 4620 | 4600 | 8587 |
| 315 | 20230825 | 134900 | 3377156675 | 4605 | 4600 | 4605 | 4600 | 757 |
| 316 | 20230825 | 134800 | 3373674470 | 4600 | 4595 | 4600 | 4595 | 927 |
| 317 | 20230825 | 134700 | 3369414880 | 4595 | 4595 | 4595 | 4590 | 877 |
| 318 | 20230825 | 134600 | 3365387565 | 4595 | 4595 | 4600 | 4595 | 4202 |
| 319 | 20230825 | 134500 | 3346062405 | 4590 | 4595 | 4600 | 4590 | 1141 |
| 320 | 20230825 | 134400 | 3340819005 | 4595 | 4595 | 4595 | 4595 | 300 |
| 321 | 20230825 | 134300 | 3339440505 | 4595 | 4590 | 4595 | 4590 | 2340 |
| 322 | 20230825 | 134200 | 3328689205 | 4590 | 4595 | 4595 | 4590 | 10 |
| 323 | 20230825 | 134100 | 3328643270 | 4595 | 4590 | 4595 | 4590 | 61 |
| 324 | 20230825 | 134000 | 3328363175 | 4590 | 4590 | 4595 | 4590 | 1352 |
| 325 | 20230825 | 133900 | 3322157490 | 4590 | 4590 | 4590 | 4590 | 110 |
| 326 | 20230825 | 133800 | 3321652590 | 4590 | 4590 | 4590 | 4590 | 41 |
| 327 | 20230825 | 133700 | 3321464400 | 4590 | 4590 | 4590 | 4590 | 834 |
| 328 | 20230825 | 133600 | 3317636340 | 4590 | 4590 | 4590 | 4590 | 201 |
| 329 | 20230825 | 133500 | 3316713750 | 4590 | 4590 | 4590 | 4590 | 4 |
| 330 | 20230825 | 133400 | 3316695390 | 4590 | 4595 | 4595 | 4590 | 161 |
| 331 | 20230825 | 133300 | 3315956340 | 4590 | 4595 | 4595 | 4590 | 14 |
| 332 | 20230825 | 133200 | 3315892015 | 4595 | 4590 | 4595 | 4590 | 681 |
| 333 | 20230825 | 133100 | 3312766110 | 4590 | 4590 | 4590 | 4590 | 50 |
| 334 | 20230825 | 133000 | 3312536610 | 4595 | 4600 | 4600 | 4590 | 198 |
| 335 | 20230825 | 132900 | 3311625935 | 4600 | 4600 | 4600 | 4600 | 0 |
| 336 | 20230825 | 132800 | 3311625935 | 4600 | 4590 | 4600 | 4590 | 152 |
| 337 | 20230825 | 132700 | 3310928245 | 4600 | 4600 | 4600 | 4600 | 4 |
| 338 | 20230825 | 132600 | 3310909845 | 4600 | 4590 | 4600 | 4590 | 104 |
| 339 | 20230825 | 132500 | 3310432465 | 4590 | 4590 | 4590 | 4590 | 200 |
| 340 | 20230825 | 132400 | 3309514465 | 4590 | 4595 | 4595 | 4590 | 7 |
| 341 | 20230825 | 132300 | 3309482310 | 4595 | 4580 | 4595 | 4580 | 174 |
| 342 | 20230825 | 132200 | 3308683875 | 4580 | 4590 | 4590 | 4580 | 616 |
| 343 | 20230825 | 132100 | 3305859460 | 4580 | 4580 | 4580 | 4580 | 4319 |
| 344 | 20230825 | 132000 | 3286078440 | 4580 | 4585 | 4585 | 4580 | 3701 |
| 345 | 20230825 | 131900 | 3269111945 | 4590 | 4590 | 4590 | 4590 | 40 |
| 346 | 20230825 | 131800 | 3268928345 | 4590 | 4590 | 4590 | 4585 | 101 |
| 347 | 20230825 | 131700 | 3268464765 | 4590 | 4590 | 4600 | 4590 | 3446 |
| 348 | 20230825 | 131600 | 3252647615 | 4590 | 4590 | 4600 | 4590 | 398 |
| 349 | 20230825 | 131500 | 3250820785 | 4590 | 4590 | 4590 | 4590 | 1024 |
| 350 | 20230825 | 131400 | 3246120625 | 4590 | 4590 | 4590 | 4590 | 519 |
| 351 | 20230825 | 131300 | 3243738415 | 4590 | 4600 | 4600 | 4590 | 798 |
| 352 | 20230825 | 131200 | 3240068635 | 4590 | 4600 | 4600 | 4590 | 2792 |
| 353 | 20230825 | 131100 | 3227228430 | 4605 | 4595 | 4605 | 4590 | 3565 |
| 354 | 20230825 | 131000 | 3210856130 | 4600 | 4595 | 4600 | 4595 | 1352 |
| 355 | 20230825 | 130900 | 3204643430 | 4595 | 4600 | 4600 | 4595 | 4594 |
| 356 | 20230825 | 130800 | 3183511535 | 4605 | 4605 | 4605 | 4605 | 53 |
| 357 | 20230825 | 130700 | 3183267470 | 4600 | 4600 | 4600 | 4600 | 1617 |
| 358 | 20230825 | 130600 | 3175829270 | 4605 | 4605 | 4605 | 4605 | 0 |
| 359 | 20230825 | 130500 | 3175829270 | 4605 | 4605 | 4605 | 4605 | 208 |
| 360 | 20230825 | 130400 | 3174871430 | 4605 | 4600 | 4605 | 4600 | 684 |
| 361 | 20230825 | 130300 | 3171724730 | 4605 | 4600 | 4605 | 4600 | 1234 |
| 362 | 20230825 | 130200 | 3166042210 | 4605 | 4600 | 4605 | 4600 | 2401 |
| 363 | 20230825 | 130100 | 3154995055 | 4600 | 4600 | 4600 | 4600 | 923 |
| 364 | 20230825 | 130000 | 3150749255 | 4595 | 4600 | 4600 | 4595 | 360 |
| 365 | 20230825 | 125900 | 3149094555 | 4595 | 4595 | 4595 | 4595 | 170 |
| 366 | 20230825 | 125800 | 3148313405 | 4595 | 4595 | 4595 | 4595 | 0 |
| 367 | 20230825 | 125700 | 3148313405 | 4595 | 4595 | 4595 | 4595 | 2304 |
| 368 | 20230825 | 125600 | 3137726525 | 4600 | 4600 | 4600 | 4600 | 23 |
| 369 | 20230825 | 125500 | 3137620725 | 4595 | 4595 | 4600 | 4595 | 1255 |
| 370 | 20230825 | 125400 | 3131848650 | 4595 | 4600 | 4600 | 4595 | 1500 |
| 371 | 20230825 | 125300 | 3124956145 | 4595 | 4595 | 4595 | 4595 | 0 |
| 372 | 20230825 | 125200 | 3124956145 | 4595 | 4600 | 4600 | 4595 | 706 |
| 373 | 20230825 | 125100 | 3121711070 | 4600 | 4600 | 4600 | 4600 | 10 |
| 374 | 20230825 | 125000 | 3121665070 | 4600 | 4595 | 4600 | 4595 | 23 |
| 375 | 20230825 | 124900 | 3121559330 | 4595 | 4595 | 4600 | 4590 | 1221 |
| 376 | 20230825 | 124800 | 3115950625 | 4600 | 4595 | 4600 | 4590 | 499 |
| 377 | 20230825 | 124700 | 3113657700 | 4595 | 4590 | 4595 | 4590 | 475 |
| 378 | 20230825 | 124600 | 3111477385 | 4590 | 4590 | 4595 | 4585 | 1757 |
| 379 | 20230825 | 124500 | 3103413675 | 4585 | 4590 | 4590 | 4585 | 1230 |
| 380 | 20230825 | 124400 | 3097771625 | 4590 | 4585 | 4590 | 4585 | 44 |
| 381 | 20230825 | 124300 | 3097569700 | 4585 | 4585 | 4585 | 4585 | 1 |
| 382 | 20230825 | 124200 | 3097565115 | 4595 | 4595 | 4595 | 4585 | 1182 |
| 383 | 20230825 | 124100 | 3092140895 | 4595 | 4590 | 4595 | 4590 | 41 |
| 384 | 20230825 | 124000 | 3091952650 | 4590 | 4585 | 4600 | 4585 | 3199 |
| 385 | 20230825 | 123900 | 3077271950 | 4590 | 4600 | 4600 | 4590 | 7228 |
| 386 | 20230825 | 123800 | 3044076380 | 4605 | 4595 | 4605 | 4590 | 3091 |
| 387 | 20230825 | 123700 | 3029882975 | 4595 | 4595 | 4595 | 4590 | 1400 |
| 388 | 20230825 | 123600 | 3023451970 | 4595 | 4595 | 4595 | 4595 | 3102 |
| 389 | 20230825 | 123500 | 3009198280 | 4595 | 4600 | 4610 | 4595 | 314 |
| 390 | 20230825 | 123400 | 3007754925 | 4600 | 4610 | 4610 | 4600 | 16 |
| 391 | 20230825 | 123300 | 3007681185 | 4590 | 4590 | 4600 | 4590 | 2483 |
| 392 | 20230825 | 123200 | 2996273755 | 4590 | 4590 | 4590 | 4590 | 127 |
| 393 | 20230825 | 123100 | 2995690825 | 4590 | 4590 | 4590 | 4590 | 3744 |
| 394 | 20230825 | 123000 | 2978505865 | 4595 | 4590 | 4595 | 4590 | 1895 |
| 395 | 20230825 | 122900 | 2969807045 | 4590 | 4595 | 4595 | 4590 | 431 |
| 396 | 20230825 | 122800 | 2967827230 | 4600 | 4610 | 4610 | 4600 | 155 |
| 397 | 20230825 | 122700 | 2967114220 | 4600 | 4595 | 4600 | 4595 | 4267 |
| 398 | 20230825 | 122600 | 2947492560 | 4595 | 4595 | 4600 | 4595 | 252 |
| 399 | 20230825 | 122500 | 2946334070 | 4595 | 4595 | 4595 | 4595 | 1247 |
| 400 | 20230825 | 122400 | 2940604105 | 4595 | 4595 | 4595 | 4595 | 321 |
| 401 | 20230825 | 122300 | 2939129110 | 4595 | 4595 | 4595 | 4595 | 137 |
| 402 | 20230825 | 122200 | 2938499595 | 4600 | 4595 | 4600 | 4595 | 1456 |
| 403 | 20230825 | 122100 | 2931809270 | 4595 | 4590 | 4595 | 4590 | 402 |
| 404 | 20230825 | 122000 | 2929963580 | 4595 | 4595 | 4600 | 4595 | 207 |
| 405 | 20230825 | 121900 | 2929012410 | 4595 | 4600 | 4600 | 4595 | 1339 |
| 406 | 20230825 | 121800 | 2922859570 | 4600 | 4600 | 4600 | 4595 | 135 |
| 407 | 20230825 | 121700 | 2922239210 | 4600 | 4600 | 4600 | 4600 | 112 |
| 408 | 20230825 | 121600 | 2921724010 | 4600 | 4600 | 4600 | 4595 | 253 |
| 409 | 20230825 | 121500 | 2920560960 | 4600 | 4600 | 4600 | 4595 | 616 |
| 410 | 20230825 | 121400 | 2917727610 | 4600 | 4600 | 4600 | 4595 | 542 |
| 411 | 20230825 | 121300 | 2915236910 | 4600 | 4600 | 4600 | 4595 | 1621 |
| 412 | 20230825 | 121200 | 2907788400 | 4600 | 4595 | 4600 | 4590 | 2924 |
| 413 | 20230825 | 121100 | 2894362495 | 4600 | 4600 | 4600 | 4600 | 585 |
| 414 | 20230825 | 121000 | 2891671495 | 4600 | 4600 | 4600 | 4600 | 39 |
| 415 | 20230825 | 120900 | 2891492095 | 4600 | 4605 | 4610 | 4595 | 8689 |
| 416 | 20230825 | 120800 | 2851530470 | 4605 | 4615 | 4615 | 4605 | 1592 |
| 417 | 20230825 | 120700 | 2844198250 | 4610 | 4610 | 4615 | 4610 | 433 |
| 418 | 20230825 | 120600 | 2842201105 | 4610 | 4610 | 4610 | 4610 | 29 |
| 419 | 20230825 | 120500 | 2842067415 | 4610 | 4615 | 4615 | 4610 | 210 |
| 420 | 20230825 | 120400 | 2841098320 | 4615 | 4615 | 4615 | 4615 | 201 |
| 421 | 20230825 | 120300 | 2840170705 | 4615 | 4610 | 4615 | 4610 | 189 |
| 422 | 20230825 | 120200 | 2839298475 | 4605 | 4605 | 4605 | 4605 | 4420 |
| 423 | 20230825 | 120100 | 2818944375 | 4605 | 4605 | 4605 | 4605 | 1151 |
| 424 | 20230825 | 120000 | 2813644020 | 4605 | 4600 | 4605 | 4600 | 881 |
| 425 | 20230825 | 115900 | 2809590615 | 4600 | 4595 | 4600 | 4595 | 1231 |
| 426 | 20230825 | 115800 | 2803928060 | 4600 | 4595 | 4605 | 4590 | 3212 |
| 427 | 20230825 | 115700 | 2789146255 | 4590 | 4610 | 4610 | 4590 | 30113 |
| 428 | 20230825 | 115600 | 2650615285 | 4615 | 4615 | 4615 | 4615 | 12 |
| 429 | 20230825 | 115500 | 2650559905 | 4610 | 4615 | 4615 | 4610 | 825 |
| 430 | 20230825 | 115400 | 2646756600 | 4615 | 4610 | 4615 | 4610 | 430 |
| 431 | 20230825 | 115300 | 2644774100 | 4615 | 4615 | 4620 | 4610 | 5481 |
| 432 | 20230825 | 115200 | 2619504115 | 4615 | 4615 | 4625 | 4615 | 1406 |
| 433 | 20230825 | 115100 | 2613015315 | 4615 | 4615 | 4625 | 4615 | 2049 |
| 434 | 20230825 | 115000 | 2603559140 | 4620 | 4625 | 4625 | 4620 | 795 |
| 435 | 20230825 | 114900 | 2599886235 | 4625 | 4625 | 4625 | 4625 | 366 |
| 436 | 20230825 | 114800 | 2598193485 | 4625 | 4625 | 4625 | 4625 | 1 |
| 437 | 20230825 | 114700 | 2598188860 | 4620 | 4625 | 4625 | 4620 | 46 |
| 438 | 20230825 | 114600 | 2597976225 | 4625 | 4625 | 4630 | 4625 | 626 |
| 439 | 20230825 | 114500 | 2595079705 | 4625 | 4625 | 4625 | 4625 | 1 |
| 440 | 20230825 | 114400 | 2595075080 | 4620 | 4625 | 4625 | 4620 | 796 |
| 441 | 20230825 | 114300 | 2591394280 | 4625 | 4625 | 4625 | 4625 | 16 |
| 442 | 20230825 | 114200 | 2591320280 | 4625 | 4620 | 4625 | 4620 | 666 |
| 443 | 20230825 | 114100 | 2588241395 | 4620 | 4620 | 4620 | 4620 | 629 |
| 444 | 20230825 | 114000 | 2585335415 | 4620 | 4625 | 4625 | 4620 | 282 |
| 445 | 20230825 | 113900 | 2584032370 | 4625 | 4620 | 4625 | 4610 | 626 |
| 446 | 20230825 | 113800 | 2581143140 | 4610 | 4610 | 4610 | 4610 | 250 |
| 447 | 20230825 | 113700 | 2579990640 | 4610 | 4620 | 4620 | 4610 | 170 |
| 448 | 20230825 | 113600 | 2579206520 | 4620 | 4620 | 4620 | 4620 | 203 |
| 449 | 20230825 | 113500 | 2578268660 | 4615 | 4610 | 4615 | 4605 | 421 |
| 450 | 20230825 | 113400 | 2576328180 | 4610 | 4610 | 4610 | 4610 | 426 |
| 451 | 20230825 | 113300 | 2574364320 | 4610 | 4610 | 4610 | 4610 | 108 |
| 452 | 20230825 | 113200 | 2573866440 | 4610 | 4605 | 4610 | 4605 | 102 |
| 453 | 20230825 | 113100 | 2573396225 | 4600 | 4610 | 4610 | 4600 | 1508 |
| 454 | 20230825 | 113000 | 2566451915 | 4610 | 4610 | 4610 | 4605 | 478 |
| 455 | 20230825 | 112900 | 2564248425 | 4600 | 4610 | 4610 | 4600 | 2146 |
| 456 | 20230825 | 112800 | 2554366415 | 4615 | 4620 | 4620 | 4615 | 805 |
| 457 | 20230825 | 112700 | 2550651165 | 4615 | 4620 | 4620 | 4615 | 214 |
| 458 | 20230825 | 112600 | 2549663090 | 4620 | 4620 | 4620 | 4620 | 282 |
| 459 | 20230825 | 112500 | 2548360250 | 4625 | 4625 | 4625 | 4620 | 464 |
| 460 | 20230825 | 112400 | 2546214255 | 4625 | 4625 | 4625 | 4615 | 432 |
| 461 | 20230825 | 112300 | 2544216360 | 4625 | 4615 | 4625 | 4595 | 28274 |
| 462 | 20230825 | 112200 | 2414140230 | 4615 | 4605 | 4615 | 4605 | 678 |
| 463 | 20230825 | 112100 | 2411011840 | 4605 | 4605 | 4615 | 4605 | 624 |
| 464 | 20230825 | 112000 | 2408138310 | 4615 | 4610 | 4620 | 4600 | 5079 |
| 465 | 20230825 | 111900 | 2384746785 | 4605 | 4610 | 4610 | 4605 | 1891 |
| 466 | 20230825 | 111800 | 2376030145 | 4610 | 4625 | 4625 | 4605 | 3631 |
| 467 | 20230825 | 111700 | 2359308905 | 4610 | 4610 | 4610 | 4610 | 1246 |
| 468 | 20230825 | 111600 | 2353564845 | 4610 | 4625 | 4625 | 4605 | 1749 |
| 469 | 20230825 | 111500 | 2345492945 | 4610 | 4625 | 4630 | 4605 | 6389 |
| 470 | 20230825 | 111400 | 2316020660 | 4625 | 4620 | 4625 | 4620 | 412 |
| 471 | 20230825 | 111300 | 2314116960 | 4620 | 4630 | 4630 | 4620 | 2376 |
| 472 | 20230825 | 111200 | 2303133195 | 4630 | 4640 | 4640 | 4630 | 2779 |
| 473 | 20230825 | 111100 | 2290251650 | 4635 | 4640 | 4640 | 4635 | 517 |
| 474 | 20230825 | 111000 | 2287854050 | 4640 | 4635 | 4640 | 4635 | 234 |
| 475 | 20230825 | 110900 | 2286769235 | 4625 | 4630 | 4630 | 4625 | 9 |
| 476 | 20230825 | 110800 | 2286727600 | 4635 | 4635 | 4635 | 4615 | 977 |
| 477 | 20230825 | 110700 | 2282203635 | 4635 | 4645 | 4655 | 4605 | 13986 |
| 478 | 20230825 | 110600 | 2217420145 | 4650 | 4660 | 4665 | 4650 | 1166 |
| 479 | 20230825 | 110500 | 2211991070 | 4660 | 4665 | 4670 | 4660 | 828 |
| 480 | 20230825 | 110400 | 2208127340 | 4660 | 4670 | 4675 | 4660 | 1537 |
| 481 | 20230825 | 110300 | 2200951235 | 4670 | 4660 | 4670 | 4660 | 2734 |
| 482 | 20230825 | 110200 | 2188187400 | 4660 | 4660 | 4665 | 4660 | 1437 |
| 483 | 20230825 | 110100 | 2181490975 | 4670 | 4645 | 4670 | 4640 | 2110 |
| 484 | 20230825 | 110000 | 2171684060 | 4645 | 4650 | 4650 | 4640 | 2833 |
| 485 | 20230825 | 105900 | 2158516980 | 4650 | 4655 | 4670 | 4650 | 3457 |
| 486 | 20230825 | 105800 | 2142424295 | 4655 | 4665 | 4665 | 4655 | 2189 |
| 487 | 20230825 | 105700 | 2132224230 | 4665 | 4680 | 4680 | 4665 | 4012 |
| 488 | 20230825 | 105600 | 2113475145 | 4680 | 4675 | 4680 | 4665 | 9496 |
| 489 | 20230825 | 105500 | 2069038060 | 4660 | 4670 | 4680 | 4660 | 3423 |
| 490 | 20230825 | 105400 | 2053051770 | 4675 | 4660 | 4680 | 4655 | 6875 |
| 491 | 20230825 | 105300 | 2020961770 | 4660 | 4655 | 4660 | 4655 | 2274 |
| 492 | 20230825 | 105200 | 2010370785 | 4660 | 4670 | 4670 | 4655 | 3004 |
| 493 | 20230825 | 105100 | 1996366170 | 4670 | 4665 | 4670 | 4665 | 1549 |
| 494 | 20230825 | 105000 | 1989135200 | 4670 | 4660 | 4675 | 4660 | 3529 |
| 495 | 20230825 | 104900 | 1972646325 | 4660 | 4670 | 4670 | 4660 | 2410 |
| 496 | 20230825 | 104800 | 1961406585 | 4670 | 4670 | 4675 | 4665 | 2946 |
| 497 | 20230825 | 104700 | 1947641620 | 4675 | 4670 | 4675 | 4660 | 4960 |
| 498 | 20230825 | 104600 | 1924478665 | 4670 | 4650 | 4670 | 4650 | 11409 |
| 499 | 20230825 | 104500 | 1871273180 | 4645 | 4640 | 4645 | 4640 | 8697 |
| 500 | 20230825 | 104400 | 1830913700 | 4640 | 4635 | 4640 | 4635 | 379 |
| 501 | 20230825 | 104300 | 1829156205 | 4630 | 4630 | 4630 | 4630 | 599 |
| 502 | 20230825 | 104200 | 1826382835 | 4630 | 4635 | 4635 | 4630 | 546 |
| 503 | 20230825 | 104100 | 1823852715 | 4630 | 4630 | 4630 | 4630 | 129 |
| 504 | 20230825 | 104000 | 1823255445 | 4630 | 4630 | 4630 | 4625 | 1241 |
| 505 | 20230825 | 103900 | 1817515175 | 4625 | 4625 | 4625 | 4625 | 100 |
| 506 | 20230825 | 103800 | 1817052675 | 4625 | 4630 | 4635 | 4625 | 393 |
| 507 | 20230825 | 103700 | 1815234390 | 4635 | 4635 | 4635 | 4635 | 337 |
| 508 | 20230825 | 103600 | 1813672395 | 4625 | 4635 | 4640 | 4625 | 1545 |
| 509 | 20230825 | 103500 | 1806511045 | 4640 | 4640 | 4640 | 4630 | 2396 |
| 510 | 20230825 | 103400 | 1795396105 | 4640 | 4620 | 4640 | 4620 | 5225 |
| 511 | 20230825 | 103300 | 1771211915 | 4620 | 4620 | 4620 | 4620 | 595 |
| 512 | 20230825 | 103200 | 1768463015 | 4620 | 4620 | 4620 | 4610 | 1004 |
| 513 | 20230825 | 103100 | 1763831155 | 4620 | 4620 | 4620 | 4620 | 285 |
| 514 | 20230825 | 103000 | 1762514455 | 4620 | 4610 | 4625 | 4610 | 98 |
| 515 | 20230825 | 102900 | 1762062525 | 4610 | 4620 | 4620 | 4610 | 7222 |
| 516 | 20230825 | 102800 | 1728751550 | 4620 | 4620 | 4625 | 4620 | 1901 |
| 517 | 20230825 | 102700 | 1719968925 | 4625 | 4625 | 4625 | 4625 | 724 |
| 518 | 20230825 | 102600 | 1716620425 | 4625 | 4625 | 4625 | 4625 | 802 |
| 519 | 20230825 | 102500 | 1712911175 | 4625 | 4625 | 4630 | 4625 | 591 |
| 520 | 20230825 | 102400 | 1710177795 | 4625 | 4625 | 4625 | 4620 | 1608 |
| 521 | 20230825 | 102300 | 1702743855 | 4630 | 4635 | 4635 | 4625 | 1376 |
| 522 | 20230825 | 102200 | 1696377010 | 4635 | 4640 | 4640 | 4630 | 1691 |
| 523 | 20230825 | 102100 | 1688546220 | 4640 | 4640 | 4640 | 4635 | 346 |
| 524 | 20230825 | 102000 | 1686941030 | 4640 | 4635 | 4640 | 4635 | 196 |
| 525 | 20230825 | 101900 | 1686032520 | 4630 | 4640 | 4640 | 4630 | 163 |
| 526 | 20230825 | 101800 | 1685276650 | 4640 | 4635 | 4640 | 4630 | 330 |
| 527 | 20230825 | 101700 | 1683747965 | 4635 | 4640 | 4640 | 4635 | 1063 |
| 528 | 20230825 | 101600 | 1678820710 | 4640 | 4635 | 4640 | 4635 | 13 |
| 529 | 20230825 | 101500 | 1678760395 | 4635 | 4635 | 4635 | 4630 | 1218 |
| 530 | 20230825 | 101400 | 1673119115 | 4630 | 4635 | 4635 | 4630 | 323 |
| 531 | 20230825 | 101300 | 1671623325 | 4635 | 4635 | 4635 | 4630 | 1987 |
| 532 | 20230825 | 101200 | 1662422805 | 4630 | 4635 | 4635 | 4630 | 445 |
| 533 | 20230825 | 101100 | 1660360595 | 4635 | 4635 | 4635 | 4635 | 1194 |
| 534 | 20230825 | 101000 | 1654826405 | 4635 | 4635 | 4635 | 4635 | 99 |
| 535 | 20230825 | 100900 | 1654367540 | 4635 | 4630 | 4640 | 4630 | 555 |
| 536 | 20230825 | 100800 | 1651795185 | 4640 | 4640 | 4640 | 4630 | 2326 |
| 537 | 20230825 | 100700 | 1641015345 | 4640 | 4630 | 4640 | 4625 | 1560 |
| 538 | 20230825 | 100600 | 1633781365 | 4630 | 4635 | 4635 | 4630 | 954 |
| 539 | 20230825 | 100500 | 1629360455 | 4635 | 4645 | 4645 | 4630 | 1196 |
| 540 | 20230825 | 100400 | 1623816745 | 4640 | 4635 | 4645 | 4635 | 4228 |
| 541 | 20230825 | 100300 | 1604198905 | 4630 | 4625 | 4635 | 4625 | 6164 |
| 542 | 20230825 | 100200 | 1575662540 | 4620 | 4620 | 4620 | 4620 | 562 |
| 543 | 20230825 | 100100 | 1573066100 | 4615 | 4620 | 4620 | 4615 | 2506 |
| 544 | 20230825 | 100000 | 1561495300 | 4620 | 4615 | 4620 | 4615 | 1024 |
| 545 | 20230825 | 095900 | 1556769385 | 4615 | 4615 | 4615 | 4615 | 761 |
| 546 | 20230825 | 095800 | 1553257370 | 4615 | 4615 | 4620 | 4615 | 380 |
| 547 | 20230825 | 095700 | 1551503655 | 4615 | 4615 | 4620 | 4615 | 748 |
| 548 | 20230825 | 095600 | 1548048945 | 4620 | 4610 | 4620 | 4610 | 2400 |
| 549 | 20230825 | 095500 | 1536967170 | 4615 | 4615 | 4615 | 4610 | 835 |
| 550 | 20230825 | 095400 | 1533116900 | 4615 | 4620 | 4620 | 4615 | 304 |
| 551 | 20230825 | 095300 | 1531713920 | 4605 | 4615 | 4620 | 4605 | 371 |
| 552 | 20230825 | 095200 | 1530004660 | 4620 | 4615 | 4620 | 4615 | 463 |
| 553 | 20230825 | 095100 | 1527867300 | 4620 | 4615 | 4620 | 4615 | 1341 |
| 554 | 20230825 | 095000 | 1521672290 | 4615 | 4590 | 4615 | 4590 | 12959 |
| 555 | 20230825 | 094900 | 1462048305 | 4590 | 4590 | 4595 | 4590 | 115 |
| 556 | 20230825 | 094800 | 1461520405 | 4595 | 4595 | 4595 | 4595 | 2286 |
| 557 | 20230825 | 094700 | 1451016235 | 4595 | 4595 | 4595 | 4585 | 401 |
| 558 | 20230825 | 094600 | 1449175640 | 4595 | 4600 | 4600 | 4580 | 1731 |
| 559 | 20230825 | 094500 | 1441236285 | 4600 | 4600 | 4600 | 4590 | 1095 |
| 560 | 20230825 | 094400 | 1436201285 | 4580 | 4585 | 4585 | 4580 | 629 |
| 561 | 20230825 | 094300 | 1433320010 | 4580 | 4575 | 4600 | 4575 | 6248 |
| 562 | 20230825 | 094200 | 1404660060 | 4560 | 4565 | 4570 | 4560 | 11789 |
| 563 | 20230825 | 094100 | 1350840225 | 4565 | 4570 | 4570 | 4565 | 4202 |
| 564 | 20230825 | 094000 | 1331649140 | 4570 | 4575 | 4575 | 4570 | 5883 |
| 565 | 20230825 | 093900 | 1304763045 | 4580 | 4580 | 4580 | 4575 | 2835 |
| 566 | 20230825 | 093800 | 1291792795 | 4580 | 4580 | 4585 | 4575 | 969 |
| 567 | 20230825 | 093700 | 1287354440 | 4580 | 4575 | 4580 | 4575 | 1403 |
| 568 | 20230825 | 093600 | 1280932600 | 4575 | 4575 | 4580 | 4570 | 5954 |
| 569 | 20230825 | 093500 | 1253688115 | 4580 | 4595 | 4595 | 4580 | 1889 |
| 570 | 20230825 | 093400 | 1245033585 | 4595 | 4580 | 4595 | 4580 | 5906 |
| 571 | 20230825 | 093300 | 1217949270 | 4585 | 4585 | 4585 | 4580 | 1927 |
| 572 | 20230825 | 093200 | 1209115475 | 4585 | 4580 | 4590 | 4575 | 5884 |
| 573 | 20230825 | 093100 | 1182160165 | 4580 | 4565 | 4580 | 4565 | 13335 |
| 574 | 20230825 | 093000 | 1121217905 | 4565 | 4575 | 4575 | 4565 | 3222 |
| 575 | 20230825 | 092900 | 1106502545 | 4570 | 4575 | 4575 | 4565 | 4920 |
| 576 | 20230825 | 092800 | 1084017950 | 4575 | 4575 | 4575 | 4575 | 555 |
| 577 | 20230825 | 092700 | 1081478825 | 4575 | 4565 | 4575 | 4565 | 6501 |
| 578 | 20230825 | 092600 | 1051756645 | 4565 | 4565 | 4585 | 4560 | 3828 |
| 579 | 20230825 | 092500 | 1034263220 | 4560 | 4565 | 4570 | 4560 | 2322 |
| 580 | 20230825 | 092400 | 1023666590 | 4565 | 4575 | 4575 | 4565 | 9272 |
| 581 | 20230825 | 092300 | 981315040 | 4575 | 4570 | 4575 | 4570 | 1675 |
| 582 | 20230825 | 092200 | 973659315 | 4570 | 4570 | 4570 | 4565 | 5697 |
| 583 | 20230825 | 092100 | 947646870 | 4575 | 4595 | 4595 | 4575 | 5026 |
| 584 | 20230825 | 092000 | 924636905 | 4595 | 4580 | 4595 | 4580 | 2000 |
| 585 | 20230825 | 091900 | 915464080 | 4590 | 4560 | 4590 | 4550 | 29216 |
| 586 | 20230825 | 091800 | 782043930 | 4555 | 4565 | 4570 | 4545 | 17326 |
| 587 | 20230825 | 091700 | 703101560 | 4565 | 4580 | 4580 | 4555 | 36699 |
| 588 | 20230825 | 091600 | 535660195 | 4585 | 4590 | 4595 | 4570 | 12310 |
| 589 | 20230825 | 091500 | 479227135 | 4595 | 4600 | 4605 | 4590 | 22830 |
| 590 | 20230825 | 091400 | 374351730 | 4600 | 4620 | 4620 | 4600 | 25260 |
| 591 | 20230825 | 091300 | 258054430 | 4620 | 4625 | 4630 | 4615 | 4968 |
| 592 | 20230825 | 091200 | 235114570 | 4625 | 4630 | 4630 | 4620 | 295 |
| 593 | 20230825 | 091100 | 233749740 | 4635 | 4630 | 4635 | 4620 | 852 |
| 594 | 20230825 | 091000 | 229804985 | 4630 | 4625 | 4630 | 4620 | 1424 |
| 595 | 20230825 | 090900 | 223223440 | 4620 | 4625 | 4630 | 4615 | 3131 |
| 596 | 20230825 | 090800 | 208754915 | 4625 | 4630 | 4630 | 4625 | 567 |
| 597 | 20230825 | 090700 | 206132510 | 4620 | 4625 | 4635 | 4620 | 3082 |
| 598 | 20230825 | 090600 | 191881615 | 4625 | 4625 | 4635 | 4620 | 2197 |
| 599 | 20230825 | 090500 | 181710460 | 4635 | 4600 | 4635 | 4600 | 8068 |
| 600 | 20230825 | 090400 | 144454500 | 4600 | 4625 | 4625 | 4600 | 7434 |
| 601 | 20230825 | 090300 | 110203695 | 4620 | 4630 | 4630 | 4610 | 2146 |
| 602 | 20230825 | 090200 | 100293090 | 4620 | 4620 | 4635 | 4605 | 9575 |
| 603 | 20230825 | 090100 | 56110020 | 4620 | 4645 | 4650 | 4620 | 4117 |
| 604 | 20230825 | 090000 | 37014810 | 4645 | 4665 | 4665 | 4645 | 7843 |