34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 204400 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 8430 |
| 3 | 20230825 | 204300 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 4 | 20230825 | 204200 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 5 | 20230825 | 204100 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 6 | 20230825 | 204000 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 7 | 20230825 | 203900 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 8 | 20230825 | 203800 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 9 | 20230825 | 203700 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 10 | 20230825 | 203600 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 11 | 20230825 | 203500 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 12 | 20230825 | 203400 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 13 | 20230825 | 203300 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 14 | 20230825 | 203200 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 15 | 20230825 | 203100 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 16 | 20230825 | 203000 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 17 | 20230825 | 202900 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 18 | 20230825 | 202800 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 19 | 20230825 | 202700 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 20 | 20230825 | 202600 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 21 | 20230825 | 202500 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 22 | 20230825 | 202400 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 23 | 20230825 | 202300 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 24 | 20230825 | 202200 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 25 | 20230825 | 202100 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 26 | 20230825 | 202000 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 27 | 20230825 | 201900 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 28 | 20230825 | 201800 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 29 | 20230825 | 201700 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 30 | 20230825 | 201600 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 31 | 20230825 | 201500 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 32 | 20230825 | 201400 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 8430 |
| 33 | 20230825 | 201300 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 34 | 20230825 | 201200 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 35 | 20230825 | 201100 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 36 | 20230825 | 201000 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 37 | 20230825 | 200900 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 38 | 20230825 | 200800 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 39 | 20230825 | 200700 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 40 | 20230825 | 200600 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 41 | 20230825 | 200500 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 42 | 20230825 | 200400 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 43 | 20230825 | 200300 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 44 | 20230825 | 200200 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 45 | 20230825 | 200100 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 46 | 20230825 | 200000 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 47 | 20230825 | 195900 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 48 | 20230825 | 195800 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 49 | 20230825 | 195700 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 50 | 20230825 | 195600 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 51 | 20230825 | 195500 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 52 | 20230825 | 195400 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 53 | 20230825 | 195300 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 54 | 20230825 | 195200 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 55 | 20230825 | 195100 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 56 | 20230825 | 195000 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 57 | 20230825 | 194900 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 58 | 20230825 | 194800 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 59 | 20230825 | 194700 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 60 | 20230825 | 194600 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 61 | 20230825 | 194500 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 62 | 20230825 | 194400 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 8430 |
| 63 | 20230825 | 194300 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 64 | 20230825 | 194200 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 65 | 20230825 | 194100 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 66 | 20230825 | 194000 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 67 | 20230825 | 193900 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 68 | 20230825 | 193800 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 69 | 20230825 | 193700 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 70 | 20230825 | 193600 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 71 | 20230825 | 193500 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 72 | 20230825 | 193400 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 73 | 20230825 | 193300 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 74 | 20230825 | 193200 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 75 | 20230825 | 193100 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 76 | 20230825 | 193000 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 77 | 20230825 | 192900 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 78 | 20230825 | 192800 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 79 | 20230825 | 192700 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 80 | 20230825 | 192600 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 81 | 20230825 | 192500 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 82 | 20230825 | 192400 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 83 | 20230825 | 192300 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 84 | 20230825 | 192200 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 85 | 20230825 | 192100 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 86 | 20230825 | 192000 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 87 | 20230825 | 191900 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 88 | 20230825 | 191800 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 89 | 20230825 | 191700 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 90 | 20230825 | 191600 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 91 | 20230825 | 191500 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 92 | 20230825 | 191400 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 8430 |
| 93 | 20230825 | 191300 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 94 | 20230825 | 191200 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 95 | 20230825 | 191100 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 96 | 20230825 | 191000 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 97 | 20230825 | 190900 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 98 | 20230825 | 190800 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 99 | 20230825 | 190700 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 100 | 20230825 | 190600 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 101 | 20230825 | 190500 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 102 | 20230825 | 190400 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 103 | 20230825 | 190300 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 104 | 20230825 | 190200 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 105 | 20230825 | 190100 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 106 | 20230825 | 190000 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 107 | 20230825 | 185900 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 108 | 20230825 | 185800 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 109 | 20230825 | 185700 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 110 | 20230825 | 185600 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 111 | 20230825 | 185500 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 112 | 20230825 | 185400 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 113 | 20230825 | 185300 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 114 | 20230825 | 185200 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 115 | 20230825 | 185100 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 116 | 20230825 | 185000 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 117 | 20230825 | 184900 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 118 | 20230825 | 184800 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 119 | 20230825 | 184700 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 120 | 20230825 | 184600 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 121 | 20230825 | 184500 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 122 | 20230825 | 184400 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 8430 |
| 123 | 20230825 | 184300 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 124 | 20230825 | 184200 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 125 | 20230825 | 184100 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 126 | 20230825 | 184000 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 127 | 20230825 | 183900 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 128 | 20230825 | 183800 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 129 | 20230825 | 183700 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 130 | 20230825 | 183600 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 131 | 20230825 | 183500 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 132 | 20230825 | 183400 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 133 | 20230825 | 183300 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 134 | 20230825 | 183200 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 135 | 20230825 | 183100 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 136 | 20230825 | 183000 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 137 | 20230825 | 182900 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 138 | 20230825 | 182800 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 139 | 20230825 | 182700 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 140 | 20230825 | 182600 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 141 | 20230825 | 182500 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 142 | 20230825 | 182400 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 143 | 20230825 | 182300 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 144 | 20230825 | 182200 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 145 | 20230825 | 182100 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 146 | 20230825 | 182000 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 147 | 20230825 | 181900 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 148 | 20230825 | 181800 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 149 | 20230825 | 181700 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 150 | 20230825 | 181600 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 151 | 20230825 | 181500 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 152 | 20230825 | 181400 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 8430 |
| 153 | 20230825 | 181300 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 154 | 20230825 | 181200 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 155 | 20230825 | 181100 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 156 | 20230825 | 181000 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 157 | 20230825 | 180900 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 158 | 20230825 | 180800 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 159 | 20230825 | 180700 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 160 | 20230825 | 180600 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 161 | 20230825 | 180500 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 162 | 20230825 | 180400 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 163 | 20230825 | 180300 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 164 | 20230825 | 180200 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 165 | 20230825 | 180100 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 166 | 20230825 | 180000 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 167 | 20230825 | 175900 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 168 | 20230825 | 175800 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 169 | 20230825 | 175700 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 170 | 20230825 | 175600 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 171 | 20230825 | 175500 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 172 | 20230825 | 175400 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 173 | 20230825 | 175300 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 174 | 20230825 | 175200 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 175 | 20230825 | 175100 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 176 | 20230825 | 175000 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 177 | 20230825 | 174900 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 178 | 20230825 | 174800 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 179 | 20230825 | 174700 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 180 | 20230825 | 174600 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 181 | 20230825 | 174500 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 182 | 20230825 | 174400 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 8430 |
| 183 | 20230825 | 174300 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 184 | 20230825 | 174200 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 185 | 20230825 | 174100 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 186 | 20230825 | 174000 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 187 | 20230825 | 173900 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 188 | 20230825 | 173800 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 189 | 20230825 | 173700 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 190 | 20230825 | 173600 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 191 | 20230825 | 173500 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 192 | 20230825 | 173400 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 193 | 20230825 | 173300 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 194 | 20230825 | 173200 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 195 | 20230825 | 173100 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 196 | 20230825 | 173000 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 197 | 20230825 | 172900 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 198 | 20230825 | 172800 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 199 | 20230825 | 172700 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 200 | 20230825 | 172600 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 201 | 20230825 | 172500 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 202 | 20230825 | 172400 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 203 | 20230825 | 172300 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 204 | 20230825 | 172200 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 205 | 20230825 | 172100 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 206 | 20230825 | 172000 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 207 | 20230825 | 171900 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 208 | 20230825 | 171800 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 209 | 20230825 | 171700 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 210 | 20230825 | 171600 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 211 | 20230825 | 171500 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 212 | 20230825 | 171400 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 8430 |
| 213 | 20230825 | 171300 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 214 | 20230825 | 171200 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 215 | 20230825 | 171100 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 216 | 20230825 | 171000 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 217 | 20230825 | 170900 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 218 | 20230825 | 170800 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 219 | 20230825 | 170700 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 220 | 20230825 | 170600 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 221 | 20230825 | 170500 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 222 | 20230825 | 170400 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 223 | 20230825 | 170300 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 224 | 20230825 | 170200 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 225 | 20230825 | 170100 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 226 | 20230825 | 170000 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 227 | 20230825 | 165900 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 228 | 20230825 | 165800 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 229 | 20230825 | 165700 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 230 | 20230825 | 165600 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 231 | 20230825 | 165500 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 232 | 20230825 | 165400 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 233 | 20230825 | 165300 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 234 | 20230825 | 165200 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 235 | 20230825 | 165100 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 236 | 20230825 | 165000 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 237 | 20230825 | 164900 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 238 | 20230825 | 164800 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 239 | 20230825 | 164700 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 240 | 20230825 | 164600 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 241 | 20230825 | 164500 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 242 | 20230825 | 164400 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 8430 |
| 243 | 20230825 | 164300 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 244 | 20230825 | 164200 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 245 | 20230825 | 164100 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 246 | 20230825 | 164000 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 247 | 20230825 | 163900 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 248 | 20230825 | 163800 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 249 | 20230825 | 163700 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 250 | 20230825 | 163600 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 251 | 20230825 | 163500 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 252 | 20230825 | 163400 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 253 | 20230825 | 163300 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 254 | 20230825 | 163200 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 255 | 20230825 | 163100 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 256 | 20230825 | 163000 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 257 | 20230825 | 162900 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 258 | 20230825 | 162800 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 259 | 20230825 | 162700 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 260 | 20230825 | 162600 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 261 | 20230825 | 162500 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 262 | 20230825 | 162400 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 263 | 20230825 | 162300 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 264 | 20230825 | 162200 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 265 | 20230825 | 162100 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 266 | 20230825 | 162000 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 267 | 20230825 | 161900 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 268 | 20230825 | 161800 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 269 | 20230825 | 161700 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 270 | 20230825 | 161600 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 271 | 20230825 | 161500 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 272 | 20230825 | 161400 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 8430 |
| 273 | 20230825 | 161300 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 274 | 20230825 | 161200 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 275 | 20230825 | 161100 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 276 | 20230825 | 161000 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 277 | 20230825 | 160900 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 278 | 20230825 | 160800 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 279 | 20230825 | 160700 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 280 | 20230825 | 160600 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 281 | 20230825 | 160500 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 282 | 20230825 | 160400 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 283 | 20230825 | 160300 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 284 | 20230825 | 160200 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 285 | 20230825 | 160100 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 286 | 20230825 | 160000 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 287 | 20230825 | 155900 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 288 | 20230825 | 155800 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 289 | 20230825 | 155700 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 290 | 20230825 | 155600 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 291 | 20230825 | 155500 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 292 | 20230825 | 155400 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 293 | 20230825 | 155300 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 294 | 20230825 | 155200 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 295 | 20230825 | 155100 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 296 | 20230825 | 155000 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 297 | 20230825 | 154900 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 298 | 20230825 | 154800 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 299 | 20230825 | 154700 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 300 | 20230825 | 154600 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 301 | 20230825 | 154500 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 302 | 20230825 | 154400 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 8430 |
| 303 | 20230825 | 154300 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 304 | 20230825 | 154200 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 305 | 20230825 | 154100 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 306 | 20230825 | 154000 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 307 | 20230825 | 153900 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 308 | 20230825 | 153800 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 309 | 20230825 | 153700 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 310 | 20230825 | 153600 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 311 | 20230825 | 153500 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 312 | 20230825 | 153400 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 313 | 20230825 | 153300 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 314 | 20230825 | 153200 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 315 | 20230825 | 153100 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 316 | 20230825 | 153000 | 1694951830 | 4400 | 4400 | 4400 | 4400 | 8430 |
| 317 | 20230825 | 152900 | 1657859830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 318 | 20230825 | 152800 | 1657859830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 319 | 20230825 | 152700 | 1657859830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 320 | 20230825 | 152600 | 1657859830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 321 | 20230825 | 152500 | 1657859830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 322 | 20230825 | 152400 | 1657859830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 323 | 20230825 | 152300 | 1657859830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 324 | 20230825 | 152200 | 1657859830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 325 | 20230825 | 152100 | 1657859830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 326 | 20230825 | 152000 | 1657859830 | 4400 | 4400 | 4400 | 4400 | 0 |
| 327 | 20230825 | 151900 | 1657859830 | 4400 | 4395 | 4400 | 4395 | 820 |
| 328 | 20230825 | 151800 | 1654252330 | 4400 | 4395 | 4400 | 4395 | 561 |
| 329 | 20230825 | 151700 | 1651786585 | 4395 | 4400 | 4400 | 4395 | 400 |
| 330 | 20230825 | 151600 | 1650028090 | 4395 | 4395 | 4395 | 4395 | 0 |
| 331 | 20230825 | 151500 | 1650028090 | 4395 | 4395 | 4395 | 4395 | 300 |
| 332 | 20230825 | 151400 | 1648709590 | 4395 | 4395 | 4395 | 4395 | 24 |
| 333 | 20230825 | 151300 | 1648604110 | 4395 | 4405 | 4410 | 4395 | 12 |
| 334 | 20230825 | 151200 | 1648551210 | 4390 | 4415 | 4415 | 4390 | 100 |
| 335 | 20230825 | 151100 | 1648112130 | 4415 | 4390 | 4415 | 4390 | 155 |
| 336 | 20230825 | 151000 | 1647428850 | 4390 | 4410 | 4415 | 4390 | 332 |
| 337 | 20230825 | 150900 | 1645969785 | 4390 | 4390 | 4390 | 4390 | 0 |
| 338 | 20230825 | 150800 | 1645969785 | 4390 | 4395 | 4415 | 4390 | 194 |
| 339 | 20230825 | 150700 | 1645114120 | 4390 | 4415 | 4415 | 4390 | 360 |
| 340 | 20230825 | 150600 | 1643527920 | 4390 | 4390 | 4390 | 4390 | 0 |
| 341 | 20230825 | 150500 | 1643527920 | 4390 | 4390 | 4390 | 4390 | 235 |
| 342 | 20230825 | 150400 | 1642496270 | 4390 | 4385 | 4390 | 4385 | 1213 |
| 343 | 20230825 | 150300 | 1637175760 | 4385 | 4385 | 4385 | 4385 | 301 |
| 344 | 20230825 | 150200 | 1635855875 | 4390 | 4405 | 4410 | 4390 | 4016 |
| 345 | 20230825 | 150100 | 1618207210 | 4405 | 4405 | 4405 | 4405 | 80 |
| 346 | 20230825 | 150000 | 1617854810 | 4420 | 4430 | 4430 | 4420 | 16 |
| 347 | 20230825 | 145900 | 1617784055 | 4415 | 4420 | 4420 | 4415 | 1281 |
| 348 | 20230825 | 145800 | 1612122785 | 4420 | 4410 | 4420 | 4410 | 1015 |
| 349 | 20230825 | 145700 | 1607646595 | 4410 | 4405 | 4410 | 4405 | 1201 |
| 350 | 20230825 | 145600 | 1602350750 | 4385 | 4405 | 4410 | 4385 | 1833 |
| 351 | 20230825 | 145500 | 1594306800 | 4405 | 4410 | 4410 | 4405 | 227 |
| 352 | 20230825 | 145400 | 1593305735 | 4410 | 4410 | 4410 | 4410 | 20 |
| 353 | 20230825 | 145300 | 1593217535 | 4410 | 4410 | 4410 | 4410 | 1 |
| 354 | 20230825 | 145200 | 1593213125 | 4385 | 4390 | 4390 | 4385 | 2020 |
| 355 | 20230825 | 145100 | 1584349320 | 4390 | 4395 | 4395 | 4390 | 1057 |
| 356 | 20230825 | 145000 | 1579703950 | 4400 | 4400 | 4400 | 4400 | 101 |
| 357 | 20230825 | 144900 | 1579259550 | 4395 | 4395 | 4395 | 4395 | 0 |
| 358 | 20230825 | 144800 | 1579259550 | 4395 | 4395 | 4395 | 4395 | 188 |
| 359 | 20230825 | 144700 | 1578433290 | 4400 | 4395 | 4400 | 4395 | 303 |
| 360 | 20230825 | 144600 | 1577101590 | 4395 | 4400 | 4400 | 4395 | 286 |
| 361 | 20230825 | 144500 | 1575844600 | 4395 | 4395 | 4410 | 4390 | 253 |
| 362 | 20230825 | 144400 | 1574732055 | 4395 | 4410 | 4410 | 4395 | 3 |
| 363 | 20230825 | 144300 | 1574718840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 364 | 20230825 | 144200 | 1574718840 | 4410 | 4410 | 4410 | 4410 | 0 |
| 365 | 20230825 | 144100 | 1574718840 | 4410 | 4405 | 4410 | 4405 | 11 |
| 366 | 20230825 | 144000 | 1574670380 | 4405 | 4405 | 4405 | 4405 | 1 |
| 367 | 20230825 | 143900 | 1574665975 | 4385 | 4400 | 4400 | 4385 | 536 |
| 368 | 20230825 | 143800 | 1572314285 | 4400 | 4400 | 4400 | 4400 | 108 |
| 369 | 20230825 | 143700 | 1571839085 | 4410 | 4405 | 4410 | 4405 | 12 |
| 370 | 20230825 | 143600 | 1571786175 | 4390 | 4390 | 4390 | 4390 | 1 |
| 371 | 20230825 | 143500 | 1571781785 | 4410 | 4400 | 4410 | 4400 | 120 |
| 372 | 20230825 | 143400 | 1571253060 | 4410 | 4405 | 4410 | 4385 | 1149 |
| 373 | 20230825 | 143300 | 1566208890 | 4410 | 4410 | 4410 | 4410 | 0 |
| 374 | 20230825 | 143200 | 1566208890 | 4410 | 4410 | 4410 | 4410 | 0 |
| 375 | 20230825 | 143100 | 1566208890 | 4410 | 4390 | 4410 | 4390 | 8 |
| 376 | 20230825 | 143000 | 1566173650 | 4390 | 4400 | 4400 | 4390 | 954 |
| 377 | 20230825 | 142900 | 1561976210 | 4400 | 4400 | 4400 | 4400 | 100 |
| 378 | 20230825 | 142800 | 1561536210 | 4400 | 4390 | 4400 | 4390 | 64 |
| 379 | 20230825 | 142700 | 1561255230 | 4390 | 4390 | 4390 | 4390 | 9 |
| 380 | 20230825 | 142600 | 1561215720 | 4385 | 4390 | 4390 | 4385 | 25 |
| 381 | 20230825 | 142500 | 1561106070 | 4390 | 4385 | 4390 | 4385 | 101 |
| 382 | 20230825 | 142400 | 1560663180 | 4385 | 4385 | 4385 | 4385 | 0 |
| 383 | 20230825 | 142300 | 1560663180 | 4385 | 4385 | 4385 | 4385 | 0 |
| 384 | 20230825 | 142200 | 1560663180 | 4385 | 4385 | 4385 | 4385 | 22 |
| 385 | 20230825 | 142100 | 1560566710 | 4385 | 4390 | 4390 | 4385 | 547 |
| 386 | 20230825 | 142000 | 1558168100 | 4385 | 4385 | 4385 | 4385 | 35 |
| 387 | 20230825 | 141900 | 1558014625 | 4390 | 4390 | 4390 | 4390 | 505 |
| 388 | 20230825 | 141800 | 1555797675 | 4390 | 4390 | 4390 | 4390 | 979 |
| 389 | 20230825 | 141700 | 1551499865 | 4385 | 4385 | 4385 | 4385 | 2 |
| 390 | 20230825 | 141600 | 1551491095 | 4385 | 4385 | 4385 | 4385 | 1264 |
| 391 | 20230825 | 141500 | 1545948455 | 4390 | 4390 | 4390 | 4390 | 2 |
| 392 | 20230825 | 141400 | 1545939675 | 4390 | 4390 | 4390 | 4390 | 1 |
| 393 | 20230825 | 141300 | 1545935285 | 4390 | 4390 | 4390 | 4390 | 103 |
| 394 | 20230825 | 141200 | 1545483115 | 4390 | 4390 | 4390 | 4390 | 1 |
| 395 | 20230825 | 141100 | 1545478725 | 4390 | 4390 | 4390 | 4390 | 0 |
| 396 | 20230825 | 141000 | 1545478725 | 4390 | 4390 | 4390 | 4390 | 0 |
| 397 | 20230825 | 140900 | 1545478725 | 4390 | 4390 | 4390 | 4390 | 168 |
| 398 | 20230825 | 140800 | 1544741205 | 4390 | 4385 | 4390 | 4385 | 2112 |
| 399 | 20230825 | 140700 | 1535479980 | 4385 | 4405 | 4405 | 4385 | 4422 |
| 400 | 20230825 | 140600 | 1516081055 | 4405 | 4405 | 4405 | 4405 | 4 |
| 401 | 20230825 | 140500 | 1516063435 | 4390 | 4400 | 4400 | 4390 | 162 |
| 402 | 20230825 | 140400 | 1515351895 | 4405 | 4405 | 4405 | 4405 | 40 |
| 403 | 20230825 | 140300 | 1515175695 | 4405 | 4395 | 4405 | 4390 | 802 |
| 404 | 20230825 | 140200 | 1511651165 | 4395 | 4390 | 4395 | 4390 | 455 |
| 405 | 20230825 | 140100 | 1509653455 | 4390 | 4390 | 4390 | 4390 | 319 |
| 406 | 20230825 | 140000 | 1508253045 | 4395 | 4395 | 4395 | 4395 | 0 |
| 407 | 20230825 | 135900 | 1508253045 | 4395 | 4390 | 4395 | 4390 | 1763 |
| 408 | 20230825 | 135800 | 1500513470 | 4390 | 4395 | 4395 | 4390 | 469 |
| 409 | 20230825 | 135700 | 1498453415 | 4400 | 4400 | 4400 | 4400 | 103 |
| 410 | 20230825 | 135600 | 1498000215 | 4395 | 4400 | 4400 | 4395 | 70 |
| 411 | 20230825 | 135500 | 1497692310 | 4400 | 4400 | 4400 | 4400 | 0 |
| 412 | 20230825 | 135400 | 1497692310 | 4400 | 4400 | 4400 | 4400 | 30 |
| 413 | 20230825 | 135300 | 1497560310 | 4400 | 4400 | 4400 | 4400 | 120 |
| 414 | 20230825 | 135200 | 1497032310 | 4395 | 4400 | 4400 | 4395 | 41 |
| 415 | 20230825 | 135100 | 1496851960 | 4400 | 4400 | 4400 | 4400 | 50 |
| 416 | 20230825 | 135000 | 1496631960 | 4405 | 4405 | 4405 | 4405 | 1 |
| 417 | 20230825 | 134900 | 1496627555 | 4395 | 4395 | 4395 | 4395 | 7 |
| 418 | 20230825 | 134800 | 1496596790 | 4405 | 4400 | 4405 | 4395 | 507 |
| 419 | 20230825 | 134700 | 1494368460 | 4400 | 4400 | 4400 | 4400 | 1 |
| 420 | 20230825 | 134600 | 1494364060 | 4405 | 4405 | 4405 | 4405 | 25 |
| 421 | 20230825 | 134500 | 1494253935 | 4405 | 4405 | 4405 | 4405 | 2 |
| 422 | 20230825 | 134400 | 1494245125 | 4410 | 4410 | 4410 | 4410 | 7 |
| 423 | 20230825 | 134300 | 1494214255 | 4410 | 4410 | 4410 | 4410 | 1 |
| 424 | 20230825 | 134200 | 1494209845 | 4390 | 4390 | 4390 | 4390 | 0 |
| 425 | 20230825 | 134100 | 1494209845 | 4390 | 4395 | 4395 | 4390 | 718 |
| 426 | 20230825 | 134000 | 1491056630 | 4395 | 4400 | 4400 | 4395 | 462 |
| 427 | 20230825 | 133900 | 1489026130 | 4400 | 4415 | 4415 | 4400 | 302 |
| 428 | 20230825 | 133800 | 1487694935 | 4410 | 4420 | 4420 | 4410 | 272 |
| 429 | 20230825 | 133700 | 1486494795 | 4415 | 4415 | 4415 | 4415 | 208 |
| 430 | 20230825 | 133600 | 1485576475 | 4420 | 4420 | 4420 | 4420 | 0 |
| 431 | 20230825 | 133500 | 1485576475 | 4420 | 4420 | 4430 | 4410 | 452 |
| 432 | 20230825 | 133400 | 1483581410 | 4420 | 4410 | 4420 | 4410 | 326 |
| 433 | 20230825 | 133300 | 1482143740 | 4410 | 4410 | 4410 | 4410 | 17 |
| 434 | 20230825 | 133200 | 1482068770 | 4410 | 4410 | 4410 | 4410 | 0 |
| 435 | 20230825 | 133100 | 1482068770 | 4410 | 4410 | 4410 | 4410 | 0 |
| 436 | 20230825 | 133000 | 1482068770 | 4410 | 4410 | 4410 | 4410 | 16 |
| 437 | 20230825 | 132900 | 1481998210 | 4410 | 4410 | 4410 | 4410 | 12 |
| 438 | 20230825 | 132800 | 1481945290 | 4405 | 4405 | 4405 | 4405 | 130 |
| 439 | 20230825 | 132700 | 1481372640 | 4410 | 4410 | 4410 | 4405 | 103 |
| 440 | 20230825 | 132600 | 1480918910 | 4405 | 4405 | 4410 | 4405 | 151 |
| 441 | 20230825 | 132500 | 1480253750 | 4390 | 4410 | 4410 | 4390 | 835 |
| 442 | 20230825 | 132400 | 1476580480 | 4410 | 4410 | 4410 | 4410 | 2 |
| 443 | 20230825 | 132300 | 1476571660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 444 | 20230825 | 132200 | 1476571660 | 4400 | 4410 | 4410 | 4400 | 144 |
| 445 | 20230825 | 132100 | 1475938050 | 4400 | 4405 | 4405 | 4400 | 18 |
| 446 | 20230825 | 132000 | 1475858770 | 4405 | 4405 | 4405 | 4405 | 0 |
| 447 | 20230825 | 131900 | 1475858770 | 4405 | 4405 | 4405 | 4400 | 215 |
| 448 | 20230825 | 131800 | 1474911720 | 4405 | 4405 | 4405 | 4405 | 100 |
| 449 | 20230825 | 131700 | 1474471220 | 4405 | 4400 | 4405 | 4390 | 834 |
| 450 | 20230825 | 131600 | 1470809655 | 4405 | 4405 | 4405 | 4405 | 0 |
| 451 | 20230825 | 131500 | 1470809655 | 4405 | 4405 | 4405 | 4405 | 5 |
| 452 | 20230825 | 131400 | 1470787630 | 4405 | 4405 | 4405 | 4405 | 0 |
| 453 | 20230825 | 131300 | 1470787630 | 4405 | 4410 | 4410 | 4405 | 85 |
| 454 | 20230825 | 131200 | 1470413200 | 4405 | 4405 | 4405 | 4405 | 41 |
| 455 | 20230825 | 131100 | 1470232595 | 4390 | 4410 | 4410 | 4390 | 757 |
| 456 | 20230825 | 131000 | 1466905765 | 4410 | 4410 | 4410 | 4410 | 0 |
| 457 | 20230825 | 130900 | 1466905765 | 4410 | 4405 | 4410 | 4405 | 106 |
| 458 | 20230825 | 130800 | 1466438830 | 4405 | 4410 | 4410 | 4405 | 288 |
| 459 | 20230825 | 130700 | 1465168760 | 4405 | 4405 | 4405 | 4390 | 805 |
| 460 | 20230825 | 130600 | 1461628290 | 4400 | 4400 | 4400 | 4400 | 275 |
| 461 | 20230825 | 130500 | 1460418290 | 4405 | 4400 | 4410 | 4400 | 114 |
| 462 | 20230825 | 130400 | 1459916310 | 4405 | 4400 | 4405 | 4400 | 113 |
| 463 | 20230825 | 130300 | 1459418795 | 4405 | 4405 | 4405 | 4405 | 78 |
| 464 | 20230825 | 130200 | 1459075205 | 4405 | 4400 | 4405 | 4400 | 86 |
| 465 | 20230825 | 130100 | 1458696470 | 4400 | 4400 | 4400 | 4400 | 41 |
| 466 | 20230825 | 130000 | 1458516070 | 4390 | 4400 | 4400 | 4390 | 1260 |
| 467 | 20230825 | 125900 | 1452983670 | 4400 | 4395 | 4400 | 4390 | 2067 |
| 468 | 20230825 | 125800 | 1443901100 | 4395 | 4395 | 4400 | 4395 | 458 |
| 469 | 20230825 | 125700 | 1441888180 | 4390 | 4390 | 4405 | 4390 | 346 |
| 470 | 20230825 | 125600 | 1440369225 | 4405 | 4405 | 4405 | 4390 | 576 |
| 471 | 20230825 | 125500 | 1437834905 | 4390 | 4390 | 4405 | 4390 | 196 |
| 472 | 20230825 | 125400 | 1436973670 | 4390 | 4405 | 4405 | 4390 | 1520 |
| 473 | 20230825 | 125300 | 1430298230 | 4390 | 4390 | 4390 | 4390 | 0 |
| 474 | 20230825 | 125200 | 1430298230 | 4390 | 4400 | 4400 | 4390 | 263 |
| 475 | 20230825 | 125100 | 1429143030 | 4400 | 4400 | 4400 | 4400 | 118 |
| 476 | 20230825 | 125000 | 1428623830 | 4390 | 4390 | 4390 | 4390 | 78 |
| 477 | 20230825 | 124900 | 1428281410 | 4400 | 4400 | 4400 | 4400 | 1057 |
| 478 | 20230825 | 124800 | 1423630610 | 4400 | 4400 | 4400 | 4400 | 158 |
| 479 | 20230825 | 124700 | 1422935410 | 4405 | 4405 | 4405 | 4405 | 20 |
| 480 | 20230825 | 124600 | 1422847310 | 4405 | 4405 | 4405 | 4405 | 9 |
| 481 | 20230825 | 124500 | 1422807665 | 4405 | 4395 | 4405 | 4390 | 902 |
| 482 | 20230825 | 124400 | 1418839355 | 4390 | 4395 | 4395 | 4390 | 432 |
| 483 | 20230825 | 124300 | 1416941190 | 4395 | 4395 | 4395 | 4395 | 0 |
| 484 | 20230825 | 124200 | 1416941190 | 4395 | 4395 | 4395 | 4395 | 473 |
| 485 | 20230825 | 124100 | 1414862355 | 4390 | 4390 | 4390 | 4390 | 159 |
| 486 | 20230825 | 124000 | 1414164345 | 4390 | 4395 | 4395 | 4390 | 630 |
| 487 | 20230825 | 123900 | 1411397460 | 4400 | 4400 | 4400 | 4400 | 1 |
| 488 | 20230825 | 123800 | 1411393060 | 4405 | 4410 | 4410 | 4405 | 234 |
| 489 | 20230825 | 123700 | 1410362250 | 4410 | 4410 | 4410 | 4410 | 0 |
| 490 | 20230825 | 123600 | 1410362250 | 4410 | 4410 | 4410 | 4390 | 3309 |
| 491 | 20230825 | 123500 | 1395827215 | 4400 | 4405 | 4405 | 4400 | 78 |
| 492 | 20230825 | 123400 | 1395483770 | 4410 | 4405 | 4410 | 4405 | 200 |
| 493 | 20230825 | 123300 | 1394602765 | 4400 | 4405 | 4405 | 4400 | 72 |
| 494 | 20230825 | 123200 | 1394285715 | 4405 | 4405 | 4405 | 4405 | 1 |
| 495 | 20230825 | 123100 | 1394281310 | 4400 | 4400 | 4400 | 4400 | 0 |
| 496 | 20230825 | 123000 | 1394281310 | 4400 | 4400 | 4400 | 4400 | 78 |
| 497 | 20230825 | 122900 | 1393938110 | 4405 | 4405 | 4405 | 4405 | 156 |
| 498 | 20230825 | 122800 | 1393250930 | 4410 | 4410 | 4410 | 4410 | 0 |
| 499 | 20230825 | 122700 | 1393250930 | 4410 | 4410 | 4410 | 4410 | 0 |
| 500 | 20230825 | 122600 | 1393250930 | 4410 | 4410 | 4410 | 4410 | 1 |
| 501 | 20230825 | 122500 | 1393246520 | 4410 | 4395 | 4410 | 4395 | 79 |
| 502 | 20230825 | 122400 | 1392899300 | 4415 | 4415 | 4415 | 4415 | 113 |
| 503 | 20230825 | 122300 | 1392400405 | 4415 | 4415 | 4415 | 4415 | 156 |
| 504 | 20230825 | 122200 | 1391711665 | 4415 | 4410 | 4415 | 4410 | 151 |
| 505 | 20230825 | 122100 | 1391045750 | 4415 | 4400 | 4415 | 4400 | 463 |
| 506 | 20230825 | 122000 | 1389006535 | 4400 | 4395 | 4400 | 4390 | 79 |
| 507 | 20230825 | 121900 | 1388659475 | 4395 | 4395 | 4400 | 4390 | 133 |
| 508 | 20230825 | 121800 | 1388075230 | 4395 | 4390 | 4395 | 4390 | 735 |
| 509 | 20230825 | 121700 | 1384846175 | 4395 | 4395 | 4395 | 4390 | 122 |
| 510 | 20230825 | 121600 | 1384309990 | 4400 | 4395 | 4400 | 4395 | 55 |
| 511 | 20230825 | 121500 | 1384068255 | 4395 | 4395 | 4395 | 4395 | 78 |
| 512 | 20230825 | 121400 | 1383725445 | 4400 | 4400 | 4400 | 4400 | 5 |
| 513 | 20230825 | 121300 | 1383703445 | 4395 | 4395 | 4405 | 4395 | 504 |
| 514 | 20230825 | 121200 | 1381488355 | 4410 | 4395 | 4410 | 4395 | 73 |
| 515 | 20230825 | 121100 | 1381167175 | 4385 | 4410 | 4410 | 4385 | 2049 |
| 516 | 20230825 | 121000 | 1372181250 | 4385 | 4390 | 4410 | 4385 | 211 |
| 517 | 20230825 | 120900 | 1371254690 | 4425 | 4400 | 4425 | 4385 | 5001 |
| 518 | 20230825 | 120800 | 1349311075 | 4425 | 4425 | 4425 | 4390 | 3607 |
| 519 | 20230825 | 120700 | 1333434350 | 4410 | 4425 | 4425 | 4410 | 68 |
| 520 | 20230825 | 120600 | 1333134335 | 4425 | 4425 | 4425 | 4425 | 1 |
| 521 | 20230825 | 120500 | 1333129910 | 4420 | 4410 | 4425 | 4410 | 365 |
| 522 | 20230825 | 120400 | 1331517330 | 4425 | 4425 | 4425 | 4425 | 126 |
| 523 | 20230825 | 120300 | 1330959780 | 4425 | 4410 | 4425 | 4405 | 4796 |
| 524 | 20230825 | 120200 | 1309806105 | 4410 | 4405 | 4410 | 4405 | 201 |
| 525 | 20230825 | 120100 | 1308920250 | 4410 | 4410 | 4410 | 4405 | 4555 |
| 526 | 20230825 | 120000 | 1288832795 | 4410 | 4400 | 4410 | 4400 | 82 |
| 527 | 20230825 | 115900 | 1288471975 | 4400 | 4400 | 4410 | 4400 | 20 |
| 528 | 20230825 | 115800 | 1288383865 | 4410 | 4400 | 4410 | 4395 | 674 |
| 529 | 20230825 | 115700 | 1285418145 | 4400 | 4410 | 4410 | 4400 | 75 |
| 530 | 20230825 | 115600 | 1285087915 | 4410 | 4410 | 4410 | 4400 | 81 |
| 531 | 20230825 | 115500 | 1284731475 | 4410 | 4395 | 4410 | 4395 | 360 |
| 532 | 20230825 | 115400 | 1283145885 | 4410 | 4400 | 4410 | 4400 | 110 |
| 533 | 20230825 | 115300 | 1282661855 | 4400 | 4390 | 4400 | 4390 | 229 |
| 534 | 20230825 | 115200 | 1281654275 | 4400 | 4400 | 4400 | 4400 | 4 |
| 535 | 20230825 | 115100 | 1281636675 | 4400 | 4400 | 4400 | 4400 | 0 |
| 536 | 20230825 | 115000 | 1281636675 | 4400 | 4390 | 4400 | 4385 | 562 |
| 537 | 20230825 | 114900 | 1279169605 | 4390 | 4390 | 4390 | 4390 | 468 |
| 538 | 20230825 | 114800 | 1277115085 | 4400 | 4400 | 4400 | 4400 | 0 |
| 539 | 20230825 | 114700 | 1277115085 | 4400 | 4400 | 4400 | 4400 | 2 |
| 540 | 20230825 | 114600 | 1277106285 | 4390 | 4400 | 4400 | 4390 | 101 |
| 541 | 20230825 | 114500 | 1276662885 | 4385 | 4390 | 4390 | 4385 | 78 |
| 542 | 20230825 | 114400 | 1276320560 | 4400 | 4400 | 4400 | 4400 | 4 |
| 543 | 20230825 | 114300 | 1276302960 | 4400 | 4385 | 4400 | 4385 | 51 |
| 544 | 20230825 | 114200 | 1276079310 | 4385 | 4385 | 4385 | 4385 | 0 |
| 545 | 20230825 | 114100 | 1276079310 | 4385 | 4400 | 4400 | 4385 | 1496 |
| 546 | 20230825 | 114000 | 1269516460 | 4390 | 4390 | 4400 | 4390 | 564 |
| 547 | 20230825 | 113900 | 1267040325 | 4400 | 4390 | 4400 | 4390 | 202 |
| 548 | 20230825 | 113800 | 1266151535 | 4400 | 4400 | 4400 | 4400 | 1 |
| 549 | 20230825 | 113700 | 1266147135 | 4395 | 4390 | 4395 | 4390 | 18 |
| 550 | 20230825 | 113600 | 1266068110 | 4390 | 4390 | 4390 | 4390 | 0 |
| 551 | 20230825 | 113500 | 1266068110 | 4390 | 4395 | 4395 | 4390 | 101 |
| 552 | 20230825 | 113400 | 1265624710 | 4390 | 4390 | 4390 | 4390 | 108 |
| 553 | 20230825 | 113300 | 1265150590 | 4395 | 4400 | 4400 | 4385 | 2095 |
| 554 | 20230825 | 113200 | 1255951700 | 4400 | 4400 | 4400 | 4400 | 50 |
| 555 | 20230825 | 113100 | 1255731700 | 4395 | 4395 | 4395 | 4395 | 135 |
| 556 | 20230825 | 113000 | 1255138375 | 4395 | 4395 | 4400 | 4395 | 559 |
| 557 | 20230825 | 112900 | 1252681565 | 4400 | 4400 | 4400 | 4400 | 20 |
| 558 | 20230825 | 112800 | 1252593565 | 4400 | 4390 | 4400 | 4390 | 124 |
| 559 | 20230825 | 112700 | 1252049070 | 4400 | 4395 | 4400 | 4395 | 853 |
| 560 | 20230825 | 112600 | 1248299880 | 4400 | 4395 | 4400 | 4395 | 26 |
| 561 | 20230825 | 112500 | 1248185570 | 4395 | 4400 | 4400 | 4395 | 542 |
| 562 | 20230825 | 112400 | 1245802980 | 4405 | 4410 | 4410 | 4395 | 4 |
| 563 | 20230825 | 112300 | 1245785375 | 4405 | 4400 | 4405 | 4400 | 1094 |
| 564 | 20230825 | 112200 | 1240967585 | 4400 | 4395 | 4400 | 4395 | 236 |
| 565 | 20230825 | 112100 | 1239929865 | 4395 | 4395 | 4395 | 4395 | 10 |
| 566 | 20230825 | 112000 | 1239885915 | 4395 | 4390 | 4395 | 4385 | 644 |
| 567 | 20230825 | 111900 | 1237061145 | 4395 | 4395 | 4395 | 4395 | 101 |
| 568 | 20230825 | 111800 | 1236617250 | 4395 | 4390 | 4395 | 4390 | 308 |
| 569 | 20230825 | 111700 | 1235264170 | 4385 | 4395 | 4395 | 4385 | 137 |
| 570 | 20230825 | 111600 | 1234662830 | 4385 | 4385 | 4385 | 4385 | 1 |
| 571 | 20230825 | 111500 | 1234658445 | 4395 | 4385 | 4395 | 4385 | 84 |
| 572 | 20230825 | 111400 | 1234290080 | 4385 | 4400 | 4400 | 4385 | 110 |
| 573 | 20230825 | 111300 | 1233807190 | 4385 | 4390 | 4400 | 4385 | 563 |
| 574 | 20230825 | 111200 | 1231331300 | 4385 | 4390 | 4390 | 4385 | 557 |
| 575 | 20230825 | 111100 | 1228887345 | 4390 | 4390 | 4390 | 4390 | 22 |
| 576 | 20230825 | 111000 | 1228790765 | 4385 | 4390 | 4395 | 4385 | 807 |
| 577 | 20230825 | 110900 | 1225249025 | 4390 | 4390 | 4390 | 4390 | 106 |
| 578 | 20230825 | 110800 | 1224783685 | 4395 | 4395 | 4395 | 4395 | 1 |
| 579 | 20230825 | 110700 | 1224779290 | 4385 | 4385 | 4385 | 4385 | 433 |
| 580 | 20230825 | 110600 | 1222880585 | 4385 | 4395 | 4395 | 4385 | 29 |
| 581 | 20230825 | 110500 | 1222753410 | 4395 | 4385 | 4395 | 4385 | 1110 |
| 582 | 20230825 | 110400 | 1217883910 | 4395 | 4395 | 4395 | 4395 | 1 |
| 583 | 20230825 | 110300 | 1217879515 | 4395 | 4395 | 4395 | 4385 | 120 |
| 584 | 20230825 | 110200 | 1217353205 | 4395 | 4395 | 4395 | 4395 | 0 |
| 585 | 20230825 | 110100 | 1217353205 | 4395 | 4395 | 4395 | 4395 | 0 |
| 586 | 20230825 | 110000 | 1217353205 | 4395 | 4380 | 4405 | 4370 | 3114 |
| 587 | 20230825 | 105900 | 1203711340 | 4380 | 4375 | 4380 | 4370 | 1504 |
| 588 | 20230825 | 105800 | 1197132330 | 4375 | 4385 | 4395 | 4375 | 2850 |
| 589 | 20230825 | 105700 | 1184655440 | 4395 | 4380 | 4395 | 4380 | 2 |
| 590 | 20230825 | 105600 | 1184646665 | 4380 | 4390 | 4390 | 4380 | 143 |
| 591 | 20230825 | 105500 | 1184018945 | 4375 | 4385 | 4385 | 4375 | 750 |
| 592 | 20230825 | 105400 | 1180735205 | 4375 | 4385 | 4385 | 4375 | 2684 |
| 593 | 20230825 | 105300 | 1168983555 | 4380 | 4395 | 4395 | 4380 | 2010 |
| 594 | 20230825 | 105200 | 1160172015 | 4395 | 4400 | 4400 | 4385 | 3099 |
| 595 | 20230825 | 105100 | 1146575670 | 4395 | 4395 | 4405 | 4390 | 1616 |
| 596 | 20230825 | 105000 | 1139476135 | 4400 | 4400 | 4405 | 4400 | 1427 |
| 597 | 20230825 | 104900 | 1133197085 | 4405 | 4415 | 4415 | 4405 | 1074 |
| 598 | 20230825 | 104800 | 1128465155 | 4410 | 4415 | 4415 | 4410 | 184 |
| 599 | 20230825 | 104700 | 1127653695 | 4410 | 4410 | 4410 | 4410 | 3 |
| 600 | 20230825 | 104600 | 1127640465 | 4410 | 4410 | 4410 | 4410 | 960 |
| 601 | 20230825 | 104500 | 1123406865 | 4410 | 4420 | 4420 | 4410 | 43 |
| 602 | 20230825 | 104400 | 1123217185 | 4420 | 4420 | 4420 | 4420 | 1 |
| 603 | 20230825 | 104300 | 1123212765 | 4405 | 4410 | 4410 | 4405 | 1129 |
| 604 | 20230825 | 104200 | 1118235340 | 4410 | 4405 | 4420 | 4405 | 432 |
| 605 | 20230825 | 104100 | 1116331240 | 4405 | 4405 | 4405 | 4405 | 2 |
| 606 | 20230825 | 104000 | 1116322430 | 4425 | 4400 | 4425 | 4400 | 59 |
| 607 | 20230825 | 103900 | 1116062540 | 4425 | 4420 | 4425 | 4400 | 625 |
| 608 | 20230825 | 103800 | 1113304770 | 4420 | 4410 | 4420 | 4405 | 1085 |
| 609 | 20230825 | 103700 | 1108516755 | 4410 | 4420 | 4420 | 4410 | 83 |
| 610 | 20230825 | 103600 | 1108150250 | 4405 | 4430 | 4430 | 4405 | 842 |
| 611 | 20230825 | 103500 | 1104437820 | 4430 | 4410 | 4430 | 4410 | 2 |
| 612 | 20230825 | 103400 | 1104428980 | 4430 | 4430 | 4430 | 4410 | 1989 |
| 613 | 20230825 | 103300 | 1095646825 | 4430 | 4430 | 4430 | 4430 | 8 |
| 614 | 20230825 | 103200 | 1095611385 | 4430 | 4445 | 4445 | 4430 | 1375 |
| 615 | 20230825 | 103100 | 1089516835 | 4435 | 4450 | 4450 | 4435 | 12 |
| 616 | 20230825 | 103000 | 1089463510 | 4450 | 4440 | 4450 | 4440 | 3 |
| 617 | 20230825 | 102900 | 1089450170 | 4440 | 4440 | 4440 | 4440 | 100 |
| 618 | 20230825 | 102800 | 1089006170 | 4455 | 4445 | 4455 | 4435 | 1064 |
| 619 | 20230825 | 102700 | 1084283655 | 4455 | 4455 | 4455 | 4455 | 407 |
| 620 | 20230825 | 102600 | 1082470470 | 4440 | 4435 | 4440 | 4435 | 132 |
| 621 | 20230825 | 102500 | 1081884395 | 4440 | 4450 | 4455 | 4440 | 704 |
| 622 | 20230825 | 102400 | 1078757725 | 4450 | 4450 | 4450 | 4450 | 50 |
| 623 | 20230825 | 102300 | 1078535225 | 4440 | 4430 | 4440 | 4430 | 269 |
| 624 | 20230825 | 102200 | 1077341135 | 4430 | 4430 | 4430 | 4430 | 115 |
| 625 | 20230825 | 102100 | 1076831685 | 4430 | 4430 | 4430 | 4430 | 1079 |
| 626 | 20230825 | 102000 | 1072051715 | 4430 | 4430 | 4430 | 4430 | 244 |
| 627 | 20230825 | 101900 | 1070970795 | 4430 | 4420 | 4430 | 4420 | 147 |
| 628 | 20230825 | 101800 | 1070320045 | 4430 | 4420 | 4430 | 4420 | 111 |
| 629 | 20230825 | 101700 | 1069829415 | 4420 | 4430 | 4430 | 4420 | 11 |
| 630 | 20230825 | 101600 | 1069780695 | 4420 | 4430 | 4430 | 4420 | 56 |
| 631 | 20230825 | 101500 | 1069532665 | 4420 | 4425 | 4425 | 4420 | 52 |
| 632 | 20230825 | 101400 | 1069302640 | 4425 | 4420 | 4430 | 4420 | 675 |
| 633 | 20230825 | 101300 | 1066315805 | 4420 | 4420 | 4420 | 4420 | 56 |
| 634 | 20230825 | 101200 | 1066068285 | 4425 | 4425 | 4425 | 4420 | 73 |
| 635 | 20230825 | 101100 | 1065745370 | 4425 | 4435 | 4435 | 4425 | 310 |
| 636 | 20230825 | 101000 | 1064372080 | 4410 | 4425 | 4425 | 4395 | 29345 |
| 637 | 20230825 | 100900 | 935181925 | 4425 | 4425 | 4425 | 4425 | 5 |
| 638 | 20230825 | 100800 | 935159800 | 4425 | 4435 | 4435 | 4425 | 2433 |
| 639 | 20230825 | 100700 | 924388620 | 4450 | 4450 | 4450 | 4450 | 0 |
| 640 | 20230825 | 100600 | 924388620 | 4450 | 4450 | 4450 | 4450 | 95 |
| 641 | 20230825 | 100500 | 923965870 | 4450 | 4430 | 4450 | 4430 | 23 |
| 642 | 20230825 | 100400 | 923863950 | 4450 | 4450 | 4450 | 4430 | 374 |
| 643 | 20230825 | 100300 | 922204085 | 4450 | 4430 | 4450 | 4430 | 3 |
| 644 | 20230825 | 100200 | 922190755 | 4430 | 4450 | 4450 | 4430 | 496 |
| 645 | 20230825 | 100100 | 919991230 | 4450 | 4430 | 4450 | 4430 | 202 |
| 646 | 20230825 | 100000 | 919096330 | 4450 | 4425 | 4450 | 4425 | 1123 |
| 647 | 20230825 | 095900 | 914125580 | 4425 | 4430 | 4430 | 4425 | 2492 |
| 648 | 20230825 | 095800 | 903097040 | 4430 | 4430 | 4460 | 4430 | 769 |
| 649 | 20230825 | 095700 | 899690305 | 4430 | 4450 | 4450 | 4430 | 49 |
| 650 | 20230825 | 095600 | 899472335 | 4450 | 4455 | 4455 | 4450 | 310 |
| 651 | 20230825 | 095500 | 898092580 | 4455 | 4470 | 4470 | 4455 | 776 |
| 652 | 20230825 | 095400 | 894631400 | 4470 | 4470 | 4470 | 4460 | 961 |
| 653 | 20230825 | 095300 | 890336425 | 4470 | 4475 | 4480 | 4470 | 1775 |
| 654 | 20230825 | 095200 | 882396645 | 4475 | 4455 | 4480 | 4455 | 1361 |
| 655 | 20230825 | 095100 | 876320020 | 4455 | 4430 | 4455 | 4430 | 1444 |
| 656 | 20230825 | 095000 | 869905710 | 4430 | 4420 | 4430 | 4420 | 975 |
| 657 | 20230825 | 094900 | 865588470 | 4420 | 4420 | 4420 | 4420 | 1 |
| 658 | 20230825 | 094800 | 865584050 | 4420 | 4420 | 4420 | 4420 | 3 |
| 659 | 20230825 | 094700 | 865570790 | 4400 | 4420 | 4420 | 4400 | 1692 |
| 660 | 20230825 | 094600 | 858122030 | 4420 | 4420 | 4420 | 4410 | 188 |
| 661 | 20230825 | 094500 | 857291080 | 4420 | 4420 | 4420 | 4420 | 144 |
| 662 | 20230825 | 094400 | 856654600 | 4435 | 4420 | 4435 | 4420 | 129 |
| 663 | 20230825 | 094300 | 856083550 | 4435 | 4425 | 4440 | 4400 | 4495 |
| 664 | 20230825 | 094200 | 836273320 | 4425 | 4440 | 4440 | 4425 | 425 |
| 665 | 20230825 | 094100 | 834391120 | 4440 | 4430 | 4440 | 4420 | 1454 |
| 666 | 20230825 | 094000 | 827951455 | 4440 | 4440 | 4440 | 4430 | 351 |
| 667 | 20230825 | 093900 | 826395265 | 4440 | 4440 | 4440 | 4435 | 1120 |
| 668 | 20230825 | 093800 | 821427655 | 4445 | 4435 | 4445 | 4430 | 516 |
| 669 | 20230825 | 093700 | 819141155 | 4435 | 4430 | 4435 | 4430 | 240 |
| 670 | 20230825 | 093600 | 818077745 | 4430 | 4425 | 4430 | 4425 | 197 |
| 671 | 20230825 | 093500 | 817205970 | 4420 | 4415 | 4420 | 4410 | 760 |
| 672 | 20230825 | 093400 | 813849810 | 4410 | 4410 | 4420 | 4410 | 48 |
| 673 | 20230825 | 093300 | 813637760 | 4410 | 4425 | 4425 | 4410 | 77 |
| 674 | 20230825 | 093200 | 813297785 | 4405 | 4420 | 4425 | 4405 | 2001 |
| 675 | 20230825 | 093100 | 804474830 | 4420 | 4420 | 4425 | 4420 | 215 |
| 676 | 20230825 | 093000 | 803524455 | 4420 | 4445 | 4445 | 4410 | 587 |
| 677 | 20230825 | 092900 | 800933235 | 4445 | 4410 | 4445 | 4410 | 229 |
| 678 | 20230825 | 092800 | 799921420 | 4410 | 4450 | 4450 | 4410 | 3061 |
| 679 | 20230825 | 092700 | 786324085 | 4450 | 4450 | 4470 | 4445 | 448 |
| 680 | 20230825 | 092600 | 784330320 | 4450 | 4440 | 4450 | 4415 | 5758 |
| 681 | 20230825 | 092500 | 758855530 | 4415 | 4430 | 4445 | 4405 | 3791 |
| 682 | 20230825 | 092400 | 742077205 | 4435 | 4410 | 4435 | 4410 | 460 |
| 683 | 20230825 | 092300 | 740042855 | 4410 | 4435 | 4435 | 4405 | 414 |
| 684 | 20230825 | 092200 | 738207840 | 4440 | 4410 | 4440 | 4395 | 1111 |
| 685 | 20230825 | 092100 | 733320995 | 4395 | 4415 | 4415 | 4380 | 8745 |
| 686 | 20230825 | 092000 | 694909075 | 4415 | 4415 | 4425 | 4410 | 3305 |
| 687 | 20230825 | 091900 | 680332665 | 4410 | 4435 | 4435 | 4410 | 4005 |
| 688 | 20230825 | 091800 | 662640065 | 4420 | 4430 | 4440 | 4420 | 2153 |
| 689 | 20230825 | 091700 | 653097175 | 4430 | 4420 | 4430 | 4415 | 2171 |
| 690 | 20230825 | 091600 | 643495610 | 4415 | 4405 | 4420 | 4405 | 1454 |
| 691 | 20230825 | 091500 | 637080465 | 4405 | 4420 | 4420 | 4405 | 2656 |
| 692 | 20230825 | 091400 | 625369715 | 4420 | 4430 | 4430 | 4405 | 698 |
| 693 | 20230825 | 091300 | 622286065 | 4435 | 4405 | 4435 | 4375 | 9988 |
| 694 | 20230825 | 091200 | 578388340 | 4405 | 4395 | 4450 | 4395 | 4940 |
| 695 | 20230825 | 091100 | 556540500 | 4395 | 4445 | 4455 | 4380 | 18988 |
| 696 | 20230825 | 091000 | 472811530 | 4440 | 4445 | 4445 | 4430 | 2391 |
| 697 | 20230825 | 090900 | 462192745 | 4445 | 4485 | 4495 | 4445 | 6689 |
| 698 | 20230825 | 090800 | 432329250 | 4485 | 4485 | 4485 | 4485 | 874 |
| 699 | 20230825 | 090700 | 428409360 | 4485 | 4470 | 4485 | 4465 | 1047 |
| 700 | 20230825 | 090600 | 423726165 | 4465 | 4475 | 4480 | 4445 | 4450 |
| 701 | 20230825 | 090500 | 403894835 | 4480 | 4475 | 4505 | 4450 | 14466 |
| 702 | 20230825 | 090400 | 339141935 | 4465 | 4440 | 4485 | 4345 | 13440 |
| 703 | 20230825 | 090300 | 279683170 | 4430 | 4510 | 4595 | 4415 | 22663 |
| 704 | 20230825 | 090200 | 177644855 | 4275 | 4275 | 4275 | 4275 | 0 |
| 705 | 20230825 | 090100 | 177644855 | 4275 | 4505 | 4505 | 4275 | 6906 |
| 706 | 20230825 | 090000 | 147041855 | 4500 | 4615 | 4640 | 4500 | 31740 |