29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 185000 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 12865 |
| 3 | 20230825 | 184900 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 4 | 20230825 | 184800 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 5 | 20230825 | 184700 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 6 | 20230825 | 184600 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 7 | 20230825 | 184500 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 8 | 20230825 | 184400 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 9 | 20230825 | 184300 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 10 | 20230825 | 184200 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 11 | 20230825 | 184100 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 12 | 20230825 | 184000 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 13 | 20230825 | 183900 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 14 | 20230825 | 183800 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 15 | 20230825 | 183700 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 16 | 20230825 | 183600 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 17 | 20230825 | 183500 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 18 | 20230825 | 183400 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 19 | 20230825 | 183300 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 20 | 20230825 | 183200 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 21 | 20230825 | 183100 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 22 | 20230825 | 183000 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 23 | 20230825 | 182900 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 24 | 20230825 | 182800 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 25 | 20230825 | 182700 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 26 | 20230825 | 182600 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 27 | 20230825 | 182500 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 28 | 20230825 | 182400 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 29 | 20230825 | 182300 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 30 | 20230825 | 182200 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 31 | 20230825 | 182100 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 32 | 20230825 | 182000 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 12865 |
| 33 | 20230825 | 181900 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 34 | 20230825 | 181800 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 35 | 20230825 | 181700 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 36 | 20230825 | 181600 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 37 | 20230825 | 181500 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 38 | 20230825 | 181400 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 39 | 20230825 | 181300 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 40 | 20230825 | 181200 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 41 | 20230825 | 181100 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 42 | 20230825 | 181000 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 43 | 20230825 | 180900 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 44 | 20230825 | 180800 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 45 | 20230825 | 180700 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 46 | 20230825 | 180600 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 47 | 20230825 | 180500 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 48 | 20230825 | 180400 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 49 | 20230825 | 180300 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 50 | 20230825 | 180200 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 51 | 20230825 | 180100 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 52 | 20230825 | 180000 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 53 | 20230825 | 175900 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 54 | 20230825 | 175800 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 55 | 20230825 | 175700 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 56 | 20230825 | 175600 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 57 | 20230825 | 175500 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 58 | 20230825 | 175400 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 59 | 20230825 | 175300 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 60 | 20230825 | 175200 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 61 | 20230825 | 175100 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 62 | 20230825 | 175000 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 12865 |
| 63 | 20230825 | 174900 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 64 | 20230825 | 174800 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 65 | 20230825 | 174700 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 66 | 20230825 | 174600 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 67 | 20230825 | 174500 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 68 | 20230825 | 174400 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 69 | 20230825 | 174300 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 70 | 20230825 | 174200 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 71 | 20230825 | 174100 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 72 | 20230825 | 174000 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 73 | 20230825 | 173900 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 74 | 20230825 | 173800 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 75 | 20230825 | 173700 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 76 | 20230825 | 173600 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 77 | 20230825 | 173500 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 78 | 20230825 | 173400 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 79 | 20230825 | 173300 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 80 | 20230825 | 173200 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 81 | 20230825 | 173100 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 82 | 20230825 | 173000 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 83 | 20230825 | 172900 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 84 | 20230825 | 172800 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 85 | 20230825 | 172700 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 86 | 20230825 | 172600 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 87 | 20230825 | 172500 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 88 | 20230825 | 172400 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 89 | 20230825 | 172300 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 90 | 20230825 | 172200 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 91 | 20230825 | 172100 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 92 | 20230825 | 172000 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 12865 |
| 93 | 20230825 | 171900 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 94 | 20230825 | 171800 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 95 | 20230825 | 171700 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 96 | 20230825 | 171600 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 97 | 20230825 | 171500 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 98 | 20230825 | 171400 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 99 | 20230825 | 171300 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 100 | 20230825 | 171200 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 101 | 20230825 | 171100 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 102 | 20230825 | 171000 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 103 | 20230825 | 170900 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 104 | 20230825 | 170800 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 105 | 20230825 | 170700 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 106 | 20230825 | 170600 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 107 | 20230825 | 170500 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 108 | 20230825 | 170400 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 109 | 20230825 | 170300 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 110 | 20230825 | 170200 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 111 | 20230825 | 170100 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 112 | 20230825 | 170000 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 113 | 20230825 | 165900 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 114 | 20230825 | 165800 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 115 | 20230825 | 165700 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 116 | 20230825 | 165600 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 117 | 20230825 | 165500 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 118 | 20230825 | 165400 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 119 | 20230825 | 165300 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 120 | 20230825 | 165200 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 121 | 20230825 | 165100 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 122 | 20230825 | 165000 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 12865 |
| 123 | 20230825 | 164900 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 124 | 20230825 | 164800 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 125 | 20230825 | 164700 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 126 | 20230825 | 164600 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 127 | 20230825 | 164500 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 128 | 20230825 | 164400 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 129 | 20230825 | 164300 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 130 | 20230825 | 164200 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 131 | 20230825 | 164100 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 132 | 20230825 | 164000 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 133 | 20230825 | 163900 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 134 | 20230825 | 163800 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 135 | 20230825 | 163700 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 136 | 20230825 | 163600 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 137 | 20230825 | 163500 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 138 | 20230825 | 163400 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 139 | 20230825 | 163300 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 140 | 20230825 | 163200 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 141 | 20230825 | 163100 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 142 | 20230825 | 163000 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 143 | 20230825 | 162900 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 144 | 20230825 | 162800 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 145 | 20230825 | 162700 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 146 | 20230825 | 162600 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 147 | 20230825 | 162500 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 148 | 20230825 | 162400 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 149 | 20230825 | 162300 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 150 | 20230825 | 162200 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 151 | 20230825 | 162100 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 152 | 20230825 | 162000 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 12865 |
| 153 | 20230825 | 161900 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 154 | 20230825 | 161800 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 155 | 20230825 | 161700 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 156 | 20230825 | 161600 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 157 | 20230825 | 161500 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 158 | 20230825 | 161400 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 159 | 20230825 | 161300 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 160 | 20230825 | 161200 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 161 | 20230825 | 161100 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 162 | 20230825 | 161000 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 163 | 20230825 | 160900 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 164 | 20230825 | 160800 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 165 | 20230825 | 160700 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 166 | 20230825 | 160600 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 167 | 20230825 | 160500 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 168 | 20230825 | 160400 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 169 | 20230825 | 160300 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 170 | 20230825 | 160200 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 171 | 20230825 | 160100 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 172 | 20230825 | 160000 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 173 | 20230825 | 155900 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 174 | 20230825 | 155800 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 175 | 20230825 | 155700 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 176 | 20230825 | 155600 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 177 | 20230825 | 155500 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 178 | 20230825 | 155400 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 179 | 20230825 | 155300 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 180 | 20230825 | 155200 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 181 | 20230825 | 155100 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 182 | 20230825 | 155000 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 12865 |
| 183 | 20230825 | 154900 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 184 | 20230825 | 154800 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 185 | 20230825 | 154700 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 186 | 20230825 | 154600 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 187 | 20230825 | 154500 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 188 | 20230825 | 154400 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 189 | 20230825 | 154300 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 190 | 20230825 | 154200 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 191 | 20230825 | 154100 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 192 | 20230825 | 154000 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 193 | 20230825 | 153900 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 194 | 20230825 | 153800 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 195 | 20230825 | 153700 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 196 | 20230825 | 153600 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 197 | 20230825 | 153500 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 198 | 20230825 | 153400 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 199 | 20230825 | 153300 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 200 | 20230825 | 153200 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 201 | 20230825 | 153100 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 0 |
| 202 | 20230825 | 153000 | 2397282075 | 4080 | 4080 | 4080 | 4080 | 12865 |
| 203 | 20230825 | 152900 | 2344792875 | 4080 | 4080 | 4080 | 4080 | 0 |
| 204 | 20230825 | 152800 | 2344792875 | 4080 | 4080 | 4080 | 4080 | 0 |
| 205 | 20230825 | 152700 | 2344792875 | 4080 | 4080 | 4080 | 4080 | 0 |
| 206 | 20230825 | 152600 | 2344792875 | 4080 | 4080 | 4080 | 4080 | 0 |
| 207 | 20230825 | 152500 | 2344792875 | 4080 | 4080 | 4080 | 4080 | 0 |
| 208 | 20230825 | 152400 | 2344792875 | 4080 | 4080 | 4080 | 4080 | 0 |
| 209 | 20230825 | 152300 | 2344792875 | 4080 | 4080 | 4080 | 4080 | 0 |
| 210 | 20230825 | 152200 | 2344792875 | 4080 | 4080 | 4080 | 4080 | 0 |
| 211 | 20230825 | 152100 | 2344792875 | 4080 | 4080 | 4080 | 4080 | 0 |
| 212 | 20230825 | 152000 | 2344792875 | 4080 | 4080 | 4080 | 4080 | 0 |
| 213 | 20230825 | 151900 | 2344792875 | 4080 | 4080 | 4085 | 4080 | 1581 |
| 214 | 20230825 | 151800 | 2338341095 | 4080 | 4080 | 4085 | 4080 | 170 |
| 215 | 20230825 | 151700 | 2337647490 | 4080 | 4080 | 4085 | 4080 | 538 |
| 216 | 20230825 | 151600 | 2335452415 | 4080 | 4080 | 4080 | 4080 | 85 |
| 217 | 20230825 | 151500 | 2335105615 | 4085 | 4085 | 4085 | 4085 | 527 |
| 218 | 20230825 | 151400 | 2332952820 | 4090 | 4090 | 4090 | 4080 | 168 |
| 219 | 20230825 | 151300 | 2332266335 | 4085 | 4090 | 4090 | 4080 | 3913 |
| 220 | 20230825 | 151200 | 2316297910 | 4080 | 4085 | 4090 | 4080 | 56 |
| 221 | 20230825 | 151100 | 2316069210 | 4080 | 4085 | 4085 | 4080 | 631 |
| 222 | 20230825 | 151000 | 2313492480 | 4080 | 4080 | 4080 | 4080 | 274 |
| 223 | 20230825 | 150900 | 2312374560 | 4085 | 4080 | 4090 | 4080 | 192 |
| 224 | 20230825 | 150800 | 2311590955 | 4080 | 4080 | 4085 | 4080 | 2975 |
| 225 | 20230825 | 150700 | 2299452045 | 4085 | 4080 | 4085 | 4080 | 150 |
| 226 | 20230825 | 150600 | 2298839520 | 4080 | 4080 | 4085 | 4080 | 606 |
| 227 | 20230825 | 150500 | 2296367030 | 4080 | 4080 | 4085 | 4080 | 30 |
| 228 | 20230825 | 150400 | 2296244570 | 4085 | 4085 | 4085 | 4080 | 51 |
| 229 | 20230825 | 150300 | 2296036395 | 4085 | 4085 | 4085 | 4080 | 205 |
| 230 | 20230825 | 150200 | 2295199195 | 4085 | 4085 | 4085 | 4080 | 488 |
| 231 | 20230825 | 150100 | 2293206790 | 4080 | 4085 | 4085 | 4080 | 616 |
| 232 | 20230825 | 150000 | 2290692590 | 4085 | 4085 | 4090 | 4085 | 113 |
| 233 | 20230825 | 145900 | 2290230980 | 4085 | 4090 | 4090 | 4085 | 243 |
| 234 | 20230825 | 145800 | 2289237610 | 4090 | 4090 | 4090 | 4090 | 146 |
| 235 | 20230825 | 145700 | 2288640470 | 4095 | 4095 | 4095 | 4095 | 5 |
| 236 | 20230825 | 145600 | 2288619995 | 4095 | 4090 | 4095 | 4090 | 155 |
| 237 | 20230825 | 145500 | 2287986015 | 4090 | 4090 | 4090 | 4090 | 699 |
| 238 | 20230825 | 145400 | 2285127105 | 4090 | 4095 | 4095 | 4090 | 651 |
| 239 | 20230825 | 145300 | 2282464090 | 4095 | 4090 | 4095 | 4090 | 1528 |
| 240 | 20230825 | 145200 | 2276214330 | 4090 | 4090 | 4090 | 4090 | 78 |
| 241 | 20230825 | 145100 | 2275895310 | 4090 | 4085 | 4090 | 4085 | 20 |
| 242 | 20230825 | 145000 | 2275813560 | 4085 | 4085 | 4085 | 4085 | 99 |
| 243 | 20230825 | 144900 | 2275409145 | 4085 | 4090 | 4090 | 4085 | 155 |
| 244 | 20230825 | 144800 | 2274775945 | 4085 | 4085 | 4085 | 4085 | 243 |
| 245 | 20230825 | 144700 | 2273783290 | 4085 | 4090 | 4090 | 4085 | 198 |
| 246 | 20230825 | 144600 | 2272974415 | 4090 | 4085 | 4090 | 4085 | 730 |
| 247 | 20230825 | 144500 | 2269991265 | 4090 | 4085 | 4090 | 4085 | 143 |
| 248 | 20230825 | 144400 | 2269406605 | 4085 | 4085 | 4085 | 4085 | 10 |
| 249 | 20230825 | 144300 | 2269365755 | 4085 | 4085 | 4085 | 4085 | 1020 |
| 250 | 20230825 | 144200 | 2265199055 | 4085 | 4085 | 4085 | 4085 | 330 |
| 251 | 20230825 | 144100 | 2263851005 | 4085 | 4080 | 4085 | 4080 | 137 |
| 252 | 20230825 | 144000 | 2263291510 | 4080 | 4075 | 4080 | 4070 | 236 |
| 253 | 20230825 | 143900 | 2262330465 | 4080 | 4080 | 4080 | 4080 | 2 |
| 254 | 20230825 | 143800 | 2262322305 | 4080 | 4080 | 4080 | 4080 | 5 |
| 255 | 20230825 | 143700 | 2262301905 | 4085 | 4085 | 4085 | 4085 | 3 |
| 256 | 20230825 | 143600 | 2262289650 | 4090 | 4090 | 4090 | 4090 | 38 |
| 257 | 20230825 | 143500 | 2262134230 | 4090 | 4090 | 4095 | 4070 | 809 |
| 258 | 20230825 | 143400 | 2258834750 | 4060 | 4090 | 4095 | 4060 | 3353 |
| 259 | 20230825 | 143300 | 2245207880 | 4080 | 4080 | 4080 | 4080 | 304 |
| 260 | 20230825 | 143200 | 2243967560 | 4070 | 4075 | 4075 | 4070 | 795 |
| 261 | 20230825 | 143100 | 2240731905 | 4070 | 4070 | 4070 | 4070 | 2 |
| 262 | 20230825 | 143000 | 2240723765 | 4070 | 4065 | 4070 | 4060 | 541 |
| 263 | 20230825 | 142900 | 2238525755 | 4070 | 4065 | 4070 | 4060 | 3862 |
| 264 | 20230825 | 142800 | 2222813050 | 4065 | 4060 | 4065 | 4060 | 338 |
| 265 | 20230825 | 142700 | 2221440710 | 4060 | 4065 | 4065 | 4060 | 126 |
| 266 | 20230825 | 142600 | 2220929130 | 4055 | 4060 | 4065 | 4055 | 955 |
| 267 | 20230825 | 142500 | 2217056480 | 4060 | 4060 | 4060 | 4055 | 847 |
| 268 | 20230825 | 142400 | 2213618885 | 4060 | 4060 | 4060 | 4055 | 1509 |
| 269 | 20230825 | 142300 | 2207499010 | 4060 | 4060 | 4060 | 4055 | 336 |
| 270 | 20230825 | 142200 | 2206135970 | 4055 | 4065 | 4065 | 4055 | 3822 |
| 271 | 20230825 | 142100 | 2190618305 | 4080 | 4070 | 4080 | 4065 | 833 |
| 272 | 20230825 | 142000 | 2187228240 | 4065 | 4065 | 4065 | 4065 | 224 |
| 273 | 20230825 | 141900 | 2186317680 | 4065 | 4065 | 4065 | 4065 | 1279 |
| 274 | 20230825 | 141800 | 2181118545 | 4065 | 4060 | 4065 | 4060 | 249 |
| 275 | 20230825 | 141700 | 2180107480 | 4065 | 4065 | 4065 | 4060 | 1854 |
| 276 | 20230825 | 141600 | 2172572240 | 4070 | 4065 | 4070 | 4065 | 225 |
| 277 | 20230825 | 141500 | 2171657610 | 4065 | 4065 | 4065 | 4065 | 510 |
| 278 | 20230825 | 141400 | 2169584460 | 4065 | 4070 | 4070 | 4065 | 723 |
| 279 | 20230825 | 141300 | 2166644455 | 4070 | 4070 | 4075 | 4070 | 556 |
| 280 | 20230825 | 141200 | 2164381530 | 4070 | 4070 | 4070 | 4065 | 290 |
| 281 | 20230825 | 141100 | 2163202350 | 4070 | 4075 | 4075 | 4065 | 297 |
| 282 | 20230825 | 141000 | 2161993955 | 4070 | 4075 | 4075 | 4070 | 235 |
| 283 | 20230825 | 140900 | 2161037450 | 4075 | 4070 | 4075 | 4070 | 344 |
| 284 | 20230825 | 140800 | 2159636770 | 4075 | 4075 | 4075 | 4075 | 305 |
| 285 | 20230825 | 140700 | 2158393895 | 4080 | 4070 | 4095 | 4070 | 229 |
| 286 | 20230825 | 140600 | 2157461785 | 4070 | 4070 | 4070 | 4070 | 579 |
| 287 | 20230825 | 140500 | 2155105255 | 4100 | 4070 | 4100 | 4070 | 811 |
| 288 | 20230825 | 140400 | 2151804365 | 4065 | 4070 | 4070 | 4065 | 661 |
| 289 | 20230825 | 140300 | 2149117120 | 4070 | 4075 | 4075 | 4070 | 2521 |
| 290 | 20230825 | 140200 | 2138856510 | 4075 | 4075 | 4075 | 4075 | 447 |
| 291 | 20230825 | 140100 | 2137034985 | 4075 | 4075 | 4075 | 4075 | 820 |
| 292 | 20230825 | 140000 | 2133693485 | 4075 | 4080 | 4080 | 4075 | 464 |
| 293 | 20230825 | 135900 | 2131802580 | 4080 | 4075 | 4080 | 4075 | 624 |
| 294 | 20230825 | 135800 | 2129258895 | 4075 | 4080 | 4080 | 4075 | 226 |
| 295 | 20230825 | 135700 | 2128337935 | 4080 | 4075 | 4080 | 4075 | 599 |
| 296 | 20230825 | 135600 | 2125896410 | 4075 | 4080 | 4080 | 4075 | 228 |
| 297 | 20230825 | 135500 | 2124967290 | 4080 | 4080 | 4080 | 4075 | 247 |
| 298 | 20230825 | 135400 | 2123960650 | 4075 | 4075 | 4080 | 4075 | 560 |
| 299 | 20230825 | 135300 | 2121678145 | 4080 | 4080 | 4080 | 4075 | 373 |
| 300 | 20230825 | 135200 | 2120157425 | 4080 | 4080 | 4080 | 4080 | 897 |
| 301 | 20230825 | 135100 | 2116497665 | 4080 | 4080 | 4080 | 4080 | 308 |
| 302 | 20230825 | 135000 | 2115241025 | 4080 | 4080 | 4080 | 4080 | 225 |
| 303 | 20230825 | 134900 | 2114323025 | 4080 | 4080 | 4080 | 4080 | 447 |
| 304 | 20230825 | 134800 | 2112499265 | 4080 | 4080 | 4080 | 4080 | 600 |
| 305 | 20230825 | 134700 | 2110051265 | 4080 | 4075 | 4080 | 4075 | 460 |
| 306 | 20230825 | 134600 | 2108176715 | 4080 | 4080 | 4080 | 4075 | 744 |
| 307 | 20230825 | 134500 | 2105141210 | 4095 | 4080 | 4095 | 4080 | 328 |
| 308 | 20230825 | 134400 | 2103802670 | 4075 | 4075 | 4095 | 4075 | 877 |
| 309 | 20230825 | 134300 | 2100220745 | 4080 | 4080 | 4080 | 4075 | 499 |
| 310 | 20230825 | 134200 | 2098186010 | 4080 | 4075 | 4080 | 4075 | 384 |
| 311 | 20230825 | 134100 | 2096621010 | 4075 | 4075 | 4075 | 4075 | 1347 |
| 312 | 20230825 | 134000 | 2091131985 | 4075 | 4075 | 4080 | 4075 | 721 |
| 313 | 20230825 | 133900 | 2088193895 | 4075 | 4095 | 4095 | 4075 | 2233 |
| 314 | 20230825 | 133800 | 2079078575 | 4090 | 4080 | 4090 | 4080 | 799 |
| 315 | 20230825 | 133700 | 2075815525 | 4090 | 4090 | 4090 | 4080 | 585 |
| 316 | 20230825 | 133600 | 2073425115 | 4080 | 4080 | 4090 | 4075 | 1234 |
| 317 | 20230825 | 133500 | 2068391505 | 4075 | 4075 | 4075 | 4075 | 1888 |
| 318 | 20230825 | 133400 | 2060697905 | 4075 | 4080 | 4090 | 4075 | 1649 |
| 319 | 20230825 | 133300 | 2053973410 | 4090 | 4085 | 4090 | 4085 | 556 |
| 320 | 20230825 | 133200 | 2051702130 | 4085 | 4085 | 4085 | 4085 | 296 |
| 321 | 20230825 | 133100 | 2050492970 | 4080 | 4085 | 4085 | 4080 | 399 |
| 322 | 20230825 | 133000 | 2048864175 | 4085 | 4085 | 4085 | 4085 | 624 |
| 323 | 20230825 | 132900 | 2046315135 | 4085 | 4080 | 4085 | 4080 | 540 |
| 324 | 20230825 | 132800 | 2044111870 | 4080 | 4080 | 4080 | 4080 | 459 |
| 325 | 20230825 | 132700 | 2042239150 | 4080 | 4085 | 4085 | 4080 | 260 |
| 326 | 20230825 | 132600 | 2041178315 | 4080 | 4075 | 4085 | 4075 | 1157 |
| 327 | 20230825 | 132500 | 2036457185 | 4080 | 4075 | 4080 | 4075 | 766 |
| 328 | 20230825 | 132400 | 2033333030 | 4075 | 4080 | 4085 | 4075 | 1400 |
| 329 | 20230825 | 132300 | 2027622625 | 4080 | 4085 | 4085 | 4080 | 2587 |
| 330 | 20230825 | 132200 | 2017060170 | 4085 | 4090 | 4090 | 4085 | 733 |
| 331 | 20230825 | 132100 | 2014065820 | 4090 | 4090 | 4090 | 4085 | 1799 |
| 332 | 20230825 | 132000 | 2006716150 | 4090 | 4090 | 4090 | 4090 | 653 |
| 333 | 20230825 | 131900 | 2004045380 | 4090 | 4105 | 4105 | 4090 | 18423 |
| 334 | 20230825 | 131800 | 1928496070 | 4105 | 4105 | 4105 | 4105 | 1224 |
| 335 | 20230825 | 131700 | 1923471550 | 4105 | 4105 | 4110 | 4105 | 284 |
| 336 | 20230825 | 131600 | 1922305630 | 4105 | 4110 | 4110 | 4105 | 447 |
| 337 | 20230825 | 131500 | 1920469580 | 4110 | 4110 | 4110 | 4105 | 400 |
| 338 | 20230825 | 131400 | 1918826705 | 4110 | 4105 | 4110 | 4105 | 297 |
| 339 | 20230825 | 131300 | 1917607150 | 4105 | 4105 | 4105 | 4105 | 225 |
| 340 | 20230825 | 131200 | 1916683525 | 4105 | 4105 | 4105 | 4105 | 226 |
| 341 | 20230825 | 131100 | 1915755795 | 4105 | 4105 | 4105 | 4105 | 515 |
| 342 | 20230825 | 131000 | 1913641720 | 4110 | 4110 | 4110 | 4105 | 970 |
| 343 | 20230825 | 130900 | 1909656140 | 4110 | 4105 | 4110 | 4105 | 508 |
| 344 | 20230825 | 130800 | 1907570750 | 4110 | 4105 | 4110 | 4105 | 607 |
| 345 | 20230825 | 130700 | 1905078625 | 4105 | 4105 | 4105 | 4105 | 1010 |
| 346 | 20230825 | 130600 | 1900932575 | 4105 | 4115 | 4115 | 4105 | 2990 |
| 347 | 20230825 | 130500 | 1888648475 | 4115 | 4115 | 4115 | 4115 | 384 |
| 348 | 20230825 | 130400 | 1887068315 | 4115 | 4115 | 4115 | 4115 | 748 |
| 349 | 20230825 | 130300 | 1883990295 | 4120 | 4120 | 4120 | 4120 | 320 |
| 350 | 20230825 | 130200 | 1882671895 | 4120 | 4120 | 4120 | 4120 | 223 |
| 351 | 20230825 | 130100 | 1881753135 | 4120 | 4115 | 4120 | 4115 | 893 |
| 352 | 20230825 | 130000 | 1878075095 | 4120 | 4120 | 4120 | 4115 | 537 |
| 353 | 20230825 | 125900 | 1875863790 | 4115 | 4115 | 4120 | 4115 | 760 |
| 354 | 20230825 | 125800 | 1872736365 | 4115 | 4115 | 4115 | 4110 | 447 |
| 355 | 20230825 | 125700 | 1870898080 | 4115 | 4115 | 4115 | 4110 | 312 |
| 356 | 20230825 | 125600 | 1869615125 | 4110 | 4110 | 4110 | 4110 | 497 |
| 357 | 20230825 | 125500 | 1867572455 | 4115 | 4115 | 4115 | 4110 | 242 |
| 358 | 20230825 | 125400 | 1866577745 | 4115 | 4110 | 4120 | 4110 | 493 |
| 359 | 20230825 | 125300 | 1864551040 | 4110 | 4115 | 4115 | 4110 | 820 |
| 360 | 20230825 | 125200 | 1861178980 | 4115 | 4115 | 4115 | 4115 | 534 |
| 361 | 20230825 | 125100 | 1858981570 | 4115 | 4115 | 4120 | 4115 | 547 |
| 362 | 20230825 | 125000 | 1856730165 | 4115 | 4115 | 4120 | 4115 | 3957 |
| 363 | 20230825 | 124900 | 1840446680 | 4115 | 4120 | 4120 | 4115 | 669 |
| 364 | 20230825 | 124800 | 1837691520 | 4120 | 4125 | 4125 | 4120 | 410 |
| 365 | 20230825 | 124700 | 1836001385 | 4130 | 4130 | 4130 | 4130 | 607 |
| 366 | 20230825 | 124600 | 1833494475 | 4130 | 4130 | 4130 | 4130 | 447 |
| 367 | 20230825 | 124500 | 1831648365 | 4130 | 4135 | 4135 | 4130 | 950 |
| 368 | 20230825 | 124400 | 1827721415 | 4140 | 4135 | 4140 | 4135 | 3004 |
| 369 | 20230825 | 124300 | 1815299480 | 4135 | 4140 | 4140 | 4135 | 456 |
| 370 | 20230825 | 124200 | 1813413875 | 4140 | 4140 | 4140 | 4140 | 1277 |
| 371 | 20230825 | 124100 | 1808127095 | 4140 | 4140 | 4140 | 4140 | 0 |
| 372 | 20230825 | 124000 | 1808127095 | 4140 | 4140 | 4140 | 4140 | 40 |
| 373 | 20230825 | 123900 | 1807961495 | 4140 | 4140 | 4140 | 4140 | 400 |
| 374 | 20230825 | 123800 | 1806305495 | 4140 | 4140 | 4140 | 4140 | 377 |
| 375 | 20230825 | 123700 | 1804744715 | 4140 | 4140 | 4140 | 4140 | 85 |
| 376 | 20230825 | 123600 | 1804392815 | 4140 | 4135 | 4140 | 4135 | 1033 |
| 377 | 20230825 | 123500 | 1800116210 | 4140 | 4140 | 4140 | 4140 | 78 |
| 378 | 20230825 | 123400 | 1799793290 | 4140 | 4140 | 4140 | 4140 | 505 |
| 379 | 20230825 | 123300 | 1797702590 | 4140 | 4140 | 4140 | 4140 | 4 |
| 380 | 20230825 | 123200 | 1797686030 | 4145 | 4145 | 4145 | 4145 | 412 |
| 381 | 20230825 | 123100 | 1795978290 | 4145 | 4145 | 4145 | 4145 | 9 |
| 382 | 20230825 | 123000 | 1795940985 | 4145 | 4140 | 4145 | 4140 | 189 |
| 383 | 20230825 | 122900 | 1795158520 | 4145 | 4145 | 4145 | 4145 | 10 |
| 384 | 20230825 | 122800 | 1795117070 | 4145 | 4145 | 4145 | 4140 | 411 |
| 385 | 20230825 | 122700 | 1793414525 | 4140 | 4140 | 4140 | 4140 | 0 |
| 386 | 20230825 | 122600 | 1793414525 | 4140 | 4140 | 4140 | 4140 | 2 |
| 387 | 20230825 | 122500 | 1793406245 | 4145 | 4140 | 4145 | 4140 | 1005 |
| 388 | 20230825 | 122400 | 1789245520 | 4145 | 4145 | 4145 | 4145 | 32 |
| 389 | 20230825 | 122300 | 1789112880 | 4150 | 4150 | 4150 | 4150 | 324 |
| 390 | 20230825 | 122200 | 1787768280 | 4150 | 4150 | 4150 | 4150 | 11 |
| 391 | 20230825 | 122100 | 1787722630 | 4150 | 4150 | 4150 | 4145 | 5 |
| 392 | 20230825 | 122000 | 1787701895 | 4150 | 4160 | 4160 | 4150 | 51 |
| 393 | 20230825 | 121900 | 1787490235 | 4160 | 4160 | 4160 | 4160 | 51 |
| 394 | 20230825 | 121800 | 1787278075 | 4160 | 4160 | 4160 | 4160 | 50 |
| 395 | 20230825 | 121700 | 1787070075 | 4165 | 4145 | 4165 | 4140 | 60 |
| 396 | 20230825 | 121600 | 1786821315 | 4140 | 4145 | 4145 | 4140 | 330 |
| 397 | 20230825 | 121500 | 1785455065 | 4150 | 4145 | 4165 | 4145 | 529 |
| 398 | 20230825 | 121400 | 1783262335 | 4145 | 4145 | 4145 | 4145 | 0 |
| 399 | 20230825 | 121300 | 1783262335 | 4145 | 4150 | 4150 | 4145 | 1276 |
| 400 | 20230825 | 121200 | 1777970180 | 4150 | 4155 | 4155 | 4150 | 1968 |
| 401 | 20230825 | 121100 | 1769802530 | 4155 | 4155 | 4155 | 4155 | 0 |
| 402 | 20230825 | 121000 | 1769802530 | 4155 | 4155 | 4155 | 4155 | 270 |
| 403 | 20230825 | 120900 | 1768680680 | 4160 | 4165 | 4165 | 4160 | 1796 |
| 404 | 20230825 | 120800 | 1761204955 | 4165 | 4170 | 4170 | 4165 | 17 |
| 405 | 20230825 | 120700 | 1761134140 | 4165 | 4165 | 4170 | 4165 | 3287 |
| 406 | 20230825 | 120600 | 1747443230 | 4165 | 4165 | 4165 | 4165 | 522 |
| 407 | 20230825 | 120500 | 1745269100 | 4165 | 4165 | 4165 | 4165 | 31 |
| 408 | 20230825 | 120400 | 1745139985 | 4155 | 4155 | 4155 | 4155 | 0 |
| 409 | 20230825 | 120300 | 1745139985 | 4155 | 4155 | 4155 | 4155 | 0 |
| 410 | 20230825 | 120200 | 1745139985 | 4155 | 4155 | 4155 | 4155 | 3 |
| 411 | 20230825 | 120100 | 1745127520 | 4155 | 4155 | 4155 | 4155 | 1000 |
| 412 | 20230825 | 120000 | 1740972520 | 4165 | 4165 | 4165 | 4165 | 599 |
| 413 | 20230825 | 115900 | 1738477685 | 4155 | 4160 | 4160 | 4155 | 115 |
| 414 | 20230825 | 115800 | 1737999630 | 4170 | 4155 | 4170 | 4155 | 234 |
| 415 | 20230825 | 115700 | 1737024335 | 4155 | 4155 | 4160 | 4155 | 128 |
| 416 | 20230825 | 115600 | 1736492370 | 4155 | 4155 | 4155 | 4155 | 37 |
| 417 | 20230825 | 115500 | 1736338635 | 4170 | 4155 | 4170 | 4155 | 1002 |
| 418 | 20230825 | 115400 | 1732175295 | 4155 | 4155 | 4155 | 4155 | 16 |
| 419 | 20230825 | 115300 | 1732108815 | 4155 | 4170 | 4170 | 4155 | 3096 |
| 420 | 20230825 | 115200 | 1719215180 | 4170 | 4170 | 4170 | 4170 | 117 |
| 421 | 20230825 | 115100 | 1718727290 | 4170 | 4170 | 4170 | 4170 | 304 |
| 422 | 20230825 | 115000 | 1717459610 | 4170 | 4170 | 4170 | 4170 | 77 |
| 423 | 20230825 | 114900 | 1717138520 | 4175 | 4175 | 4175 | 4175 | 40 |
| 424 | 20230825 | 114800 | 1716971520 | 4170 | 4170 | 4175 | 4170 | 602 |
| 425 | 20230825 | 114700 | 1714461175 | 4175 | 4175 | 4175 | 4175 | 1 |
| 426 | 20230825 | 114600 | 1714457000 | 4175 | 4175 | 4175 | 4175 | 329 |
| 427 | 20230825 | 114500 | 1713083425 | 4175 | 4175 | 4175 | 4175 | 0 |
| 428 | 20230825 | 114400 | 1713083425 | 4175 | 4175 | 4175 | 4175 | 0 |
| 429 | 20230825 | 114300 | 1713083425 | 4175 | 4175 | 4175 | 4175 | 100 |
| 430 | 20230825 | 114200 | 1712665925 | 4175 | 4175 | 4180 | 4175 | 566 |
| 431 | 20230825 | 114100 | 1710302850 | 4180 | 4180 | 4180 | 4180 | 810 |
| 432 | 20230825 | 114000 | 1706917050 | 4180 | 4180 | 4180 | 4180 | 43 |
| 433 | 20230825 | 113900 | 1706737310 | 4190 | 4185 | 4190 | 4180 | 263 |
| 434 | 20230825 | 113800 | 1705635590 | 4185 | 4190 | 4190 | 4185 | 536 |
| 435 | 20230825 | 113700 | 1703392425 | 4185 | 4200 | 4200 | 4185 | 108 |
| 436 | 20230825 | 113600 | 1702940390 | 4200 | 4185 | 4210 | 4180 | 6052 |
| 437 | 20230825 | 113500 | 1677579790 | 4180 | 4180 | 4180 | 4180 | 283 |
| 438 | 20230825 | 113400 | 1676396850 | 4180 | 4175 | 4180 | 4170 | 503 |
| 439 | 20230825 | 113300 | 1674297205 | 4180 | 4180 | 4180 | 4180 | 48 |
| 440 | 20230825 | 113200 | 1674096565 | 4185 | 4180 | 4185 | 4170 | 609 |
| 441 | 20230825 | 113100 | 1671553975 | 4180 | 4180 | 4180 | 4180 | 140 |
| 442 | 20230825 | 113000 | 1670968775 | 4170 | 4175 | 4175 | 4170 | 50 |
| 443 | 20230825 | 112900 | 1670760240 | 4180 | 4185 | 4185 | 4180 | 37 |
| 444 | 20230825 | 112800 | 1670605460 | 4185 | 4170 | 4185 | 4170 | 1011 |
| 445 | 20230825 | 112700 | 1666380855 | 4170 | 4170 | 4170 | 4165 | 271 |
| 446 | 20230825 | 112600 | 1665251435 | 4175 | 4175 | 4175 | 4170 | 106 |
| 447 | 20230825 | 112500 | 1664808890 | 4170 | 4170 | 4170 | 4170 | 6 |
| 448 | 20230825 | 112400 | 1664783870 | 4175 | 4175 | 4175 | 4175 | 89 |
| 449 | 20230825 | 112300 | 1664412295 | 4185 | 4185 | 4185 | 4180 | 490 |
| 450 | 20230825 | 112200 | 1662362770 | 4190 | 4180 | 4190 | 4180 | 442 |
| 451 | 20230825 | 112100 | 1660515040 | 4185 | 4185 | 4185 | 4185 | 2831 |
| 452 | 20230825 | 112000 | 1648667305 | 4185 | 4185 | 4185 | 4185 | 52 |
| 453 | 20230825 | 111900 | 1648449685 | 4190 | 4190 | 4190 | 4185 | 324 |
| 454 | 20230825 | 111800 | 1647092490 | 4190 | 4190 | 4190 | 4190 | 202 |
| 455 | 20230825 | 111700 | 1646246110 | 4190 | 4195 | 4195 | 4190 | 531 |
| 456 | 20230825 | 111600 | 1644021215 | 4190 | 4195 | 4195 | 4190 | 688 |
| 457 | 20230825 | 111500 | 1641137425 | 4195 | 4190 | 4195 | 4190 | 112 |
| 458 | 20230825 | 111400 | 1640667595 | 4200 | 4200 | 4200 | 4190 | 276 |
| 459 | 20230825 | 111300 | 1639508905 | 4205 | 4175 | 4205 | 4175 | 4461 |
| 460 | 20230825 | 111200 | 1620789125 | 4180 | 4165 | 4180 | 4160 | 2171 |
| 461 | 20230825 | 111100 | 1611744925 | 4165 | 4160 | 4165 | 4160 | 169 |
| 462 | 20230825 | 111000 | 1611041445 | 4155 | 4155 | 4155 | 4155 | 30 |
| 463 | 20230825 | 110900 | 1610916795 | 4160 | 4160 | 4160 | 4160 | 0 |
| 464 | 20230825 | 110800 | 1610916795 | 4160 | 4155 | 4160 | 4135 | 1626 |
| 465 | 20230825 | 110700 | 1604166120 | 4150 | 4135 | 4150 | 4135 | 3643 |
| 466 | 20230825 | 110600 | 1589064685 | 4135 | 4135 | 4135 | 4135 | 317 |
| 467 | 20230825 | 110500 | 1587753890 | 4135 | 4120 | 4135 | 4120 | 400 |
| 468 | 20230825 | 110400 | 1586101390 | 4120 | 4115 | 4130 | 4110 | 310 |
| 469 | 20230825 | 110300 | 1584825955 | 4110 | 4120 | 4120 | 4110 | 500 |
| 470 | 20230825 | 110200 | 1582768725 | 4110 | 4145 | 4145 | 4105 | 3591 |
| 471 | 20230825 | 110100 | 1567998615 | 4140 | 4140 | 4140 | 4140 | 14 |
| 472 | 20230825 | 110000 | 1567940655 | 4140 | 4140 | 4145 | 4140 | 1307 |
| 473 | 20230825 | 105900 | 1562529175 | 4140 | 4135 | 4140 | 4100 | 13858 |
| 474 | 20230825 | 105800 | 1505679020 | 4110 | 4145 | 4145 | 4110 | 4594 |
| 475 | 20230825 | 105700 | 1486748810 | 4140 | 4140 | 4145 | 4120 | 2582 |
| 476 | 20230825 | 105600 | 1476070330 | 4145 | 4150 | 4150 | 4140 | 2714 |
| 477 | 20230825 | 105500 | 1464819265 | 4150 | 4150 | 4150 | 4150 | 1011 |
| 478 | 20230825 | 105400 | 1460623615 | 4165 | 4165 | 4165 | 4165 | 2 |
| 479 | 20230825 | 105300 | 1460615285 | 4165 | 4160 | 4165 | 4160 | 90 |
| 480 | 20230825 | 105200 | 1460240450 | 4165 | 4165 | 4165 | 4165 | 7 |
| 481 | 20230825 | 105100 | 1460211295 | 4150 | 4150 | 4150 | 4150 | 1504 |
| 482 | 20230825 | 105000 | 1453969695 | 4155 | 4160 | 4165 | 4155 | 3416 |
| 483 | 20230825 | 104900 | 1439762845 | 4160 | 4160 | 4160 | 4160 | 77 |
| 484 | 20230825 | 104800 | 1439442525 | 4160 | 4165 | 4165 | 4160 | 174 |
| 485 | 20230825 | 104700 | 1438718345 | 4165 | 4165 | 4165 | 4160 | 215 |
| 486 | 20230825 | 104600 | 1437823120 | 4160 | 4160 | 4160 | 4160 | 316 |
| 487 | 20230825 | 104500 | 1436508560 | 4165 | 4160 | 4165 | 4160 | 40 |
| 488 | 20230825 | 104400 | 1436342060 | 4160 | 4165 | 4165 | 4160 | 2073 |
| 489 | 20230825 | 104300 | 1427708020 | 4165 | 4165 | 4165 | 4165 | 10 |
| 490 | 20230825 | 104200 | 1427666370 | 4165 | 4160 | 4165 | 4160 | 5 |
| 491 | 20230825 | 104100 | 1427645565 | 4160 | 4160 | 4160 | 4160 | 104 |
| 492 | 20230825 | 104000 | 1427212925 | 4165 | 4165 | 4165 | 4165 | 2 |
| 493 | 20230825 | 103900 | 1427204595 | 4165 | 4165 | 4165 | 4165 | 24 |
| 494 | 20230825 | 103800 | 1427104635 | 4165 | 4160 | 4165 | 4160 | 113 |
| 495 | 20230825 | 103700 | 1426634490 | 4160 | 4165 | 4165 | 4160 | 505 |
| 496 | 20230825 | 103600 | 1424533665 | 4165 | 4175 | 4175 | 4165 | 118 |
| 497 | 20230825 | 103500 | 1424041140 | 4175 | 4175 | 4180 | 4160 | 2503 |
| 498 | 20230825 | 103400 | 1413605085 | 4180 | 4180 | 4180 | 4180 | 0 |
| 499 | 20230825 | 103300 | 1413605085 | 4180 | 4185 | 4185 | 4180 | 409 |
| 500 | 20230825 | 103200 | 1411895370 | 4185 | 4180 | 4185 | 4175 | 380 |
| 501 | 20230825 | 103100 | 1410308020 | 4190 | 4180 | 4190 | 4180 | 981 |
| 502 | 20230825 | 103000 | 1406207240 | 4190 | 4185 | 4190 | 4180 | 304 |
| 503 | 20230825 | 102900 | 1404935490 | 4185 | 4190 | 4190 | 4185 | 2718 |
| 504 | 20230825 | 102800 | 1393559570 | 4190 | 4185 | 4190 | 4185 | 641 |
| 505 | 20230825 | 102700 | 1390875370 | 4190 | 4190 | 4190 | 4185 | 206 |
| 506 | 20230825 | 102600 | 1390012850 | 4190 | 4190 | 4190 | 4190 | 103 |
| 507 | 20230825 | 102500 | 1389581280 | 4185 | 4185 | 4185 | 4185 | 500 |
| 508 | 20230825 | 102400 | 1387488780 | 4185 | 4195 | 4195 | 4185 | 221 |
| 509 | 20230825 | 102300 | 1386562695 | 4195 | 4195 | 4195 | 4195 | 71 |
| 510 | 20230825 | 102200 | 1386264850 | 4195 | 4185 | 4195 | 4185 | 207 |
| 511 | 20230825 | 102100 | 1385396555 | 4190 | 4190 | 4190 | 4190 | 2113 |
| 512 | 20230825 | 102000 | 1376543085 | 4185 | 4180 | 4185 | 4180 | 824 |
| 513 | 20230825 | 101900 | 1373096735 | 4180 | 4185 | 4185 | 4180 | 782 |
| 514 | 20230825 | 101800 | 1369827565 | 4185 | 4185 | 4185 | 4185 | 659 |
| 515 | 20230825 | 101700 | 1367069650 | 4185 | 4190 | 4190 | 4185 | 8 |
| 516 | 20230825 | 101600 | 1367036160 | 4190 | 4190 | 4190 | 4190 | 126 |
| 517 | 20230825 | 101500 | 1366508220 | 4185 | 4190 | 4190 | 4185 | 161 |
| 518 | 20230825 | 101400 | 1365834410 | 4185 | 4180 | 4190 | 4180 | 2052 |
| 519 | 20230825 | 101300 | 1357247055 | 4180 | 4180 | 4180 | 4180 | 530 |
| 520 | 20230825 | 101200 | 1355031655 | 4180 | 4180 | 4185 | 4180 | 722 |
| 521 | 20230825 | 101100 | 1352013645 | 4180 | 4180 | 4185 | 4180 | 1868 |
| 522 | 20230825 | 101000 | 1344205400 | 4180 | 4180 | 4180 | 4180 | 442 |
| 523 | 20230825 | 100900 | 1342357840 | 4185 | 4180 | 4185 | 4180 | 95 |
| 524 | 20230825 | 100800 | 1341960735 | 4180 | 4185 | 4185 | 4180 | 378 |
| 525 | 20230825 | 100700 | 1340379550 | 4185 | 4185 | 4190 | 4185 | 58 |
| 526 | 20230825 | 100600 | 1340136810 | 4185 | 4185 | 4185 | 4185 | 142 |
| 527 | 20230825 | 100500 | 1339542540 | 4185 | 4185 | 4185 | 4185 | 431 |
| 528 | 20230825 | 100400 | 1337738805 | 4185 | 4190 | 4190 | 4185 | 703 |
| 529 | 20230825 | 100300 | 1334796700 | 4200 | 4190 | 4200 | 4190 | 8 |
| 530 | 20230825 | 100200 | 1334763120 | 4195 | 4195 | 4195 | 4195 | 890 |
| 531 | 20230825 | 100100 | 1331029570 | 4200 | 4180 | 4200 | 4180 | 470 |
| 532 | 20230825 | 100000 | 1329062460 | 4180 | 4180 | 4180 | 4170 | 385 |
| 533 | 20230825 | 095900 | 1327455140 | 4190 | 4190 | 4190 | 4165 | 3479 |
| 534 | 20230825 | 095800 | 1312937900 | 4190 | 4200 | 4200 | 4175 | 2960 |
| 535 | 20230825 | 095700 | 1300554950 | 4200 | 4210 | 4210 | 4200 | 500 |
| 536 | 20230825 | 095600 | 1298454840 | 4215 | 4215 | 4215 | 4215 | 0 |
| 537 | 20230825 | 095500 | 1298454840 | 4215 | 4205 | 4215 | 4205 | 1450 |
| 538 | 20230825 | 095400 | 1292347530 | 4205 | 4210 | 4210 | 4205 | 4 |
| 539 | 20230825 | 095300 | 1292330705 | 4210 | 4185 | 4210 | 4180 | 3388 |
| 540 | 20230825 | 095200 | 1278130850 | 4190 | 4190 | 4195 | 4185 | 323 |
| 541 | 20230825 | 095100 | 1276777480 | 4190 | 4190 | 4200 | 4190 | 266 |
| 542 | 20230825 | 095000 | 1275662490 | 4195 | 4190 | 4195 | 4190 | 743 |
| 543 | 20230825 | 094900 | 1272549120 | 4190 | 4200 | 4200 | 4190 | 25 |
| 544 | 20230825 | 094800 | 1272444265 | 4205 | 4205 | 4205 | 4205 | 3 |
| 545 | 20230825 | 094700 | 1272431650 | 4205 | 4210 | 4210 | 4205 | 202 |
| 546 | 20230825 | 094600 | 1271581740 | 4205 | 4185 | 4205 | 4185 | 1434 |
| 547 | 20230825 | 094500 | 1265579445 | 4185 | 4195 | 4205 | 4185 | 778 |
| 548 | 20230825 | 094400 | 1262321920 | 4190 | 4205 | 4205 | 4180 | 378 |
| 549 | 20230825 | 094300 | 1260739295 | 4185 | 4215 | 4215 | 4180 | 1008 |
| 550 | 20230825 | 094200 | 1256520760 | 4175 | 4200 | 4205 | 4175 | 929 |
| 551 | 20230825 | 094100 | 1252633765 | 4200 | 4185 | 4225 | 4180 | 2382 |
| 552 | 20230825 | 094000 | 1242665220 | 4190 | 4200 | 4200 | 4190 | 2295 |
| 553 | 20230825 | 093900 | 1233026290 | 4200 | 4220 | 4225 | 4200 | 568 |
| 554 | 20230825 | 093800 | 1230637400 | 4225 | 4225 | 4230 | 4200 | 1268 |
| 555 | 20230825 | 093700 | 1225287760 | 4225 | 4225 | 4230 | 4200 | 1077 |
| 556 | 20230825 | 093600 | 1220744080 | 4215 | 4215 | 4230 | 4215 | 251 |
| 557 | 20230825 | 093500 | 1219685555 | 4215 | 4160 | 4215 | 4155 | 7403 |
| 558 | 20230825 | 093400 | 1188789115 | 4170 | 4190 | 4190 | 4160 | 3321 |
| 559 | 20230825 | 093300 | 1174925260 | 4200 | 4205 | 4205 | 4195 | 16594 |
| 560 | 20230825 | 093200 | 1105218190 | 4205 | 4210 | 4220 | 4205 | 4488 |
| 561 | 20230825 | 093100 | 1086323925 | 4210 | 4245 | 4250 | 4210 | 4414 |
| 562 | 20230825 | 093000 | 1067719610 | 4255 | 4235 | 4255 | 4220 | 9107 |
| 563 | 20230825 | 092900 | 1029147550 | 4235 | 4235 | 4240 | 4230 | 4746 |
| 564 | 20230825 | 092800 | 1009060670 | 4235 | 4255 | 4255 | 4235 | 340 |
| 565 | 20230825 | 092700 | 1007617610 | 4255 | 4240 | 4255 | 4235 | 3271 |
| 566 | 20230825 | 092600 | 993747500 | 4250 | 4245 | 4250 | 4240 | 164 |
| 567 | 20230825 | 092500 | 993050850 | 4255 | 4235 | 4255 | 4235 | 2271 |
| 568 | 20230825 | 092400 | 983409425 | 4235 | 4235 | 4245 | 4235 | 88 |
| 569 | 20230825 | 092300 | 983036330 | 4235 | 4230 | 4235 | 4230 | 2551 |
| 570 | 20230825 | 092200 | 972245085 | 4230 | 4240 | 4250 | 4225 | 807 |
| 571 | 20230825 | 092100 | 968827675 | 4240 | 4250 | 4260 | 4240 | 711 |
| 572 | 20230825 | 092000 | 965807095 | 4260 | 4265 | 4265 | 4260 | 328 |
| 573 | 20230825 | 091900 | 964408355 | 4265 | 4235 | 4265 | 4225 | 3085 |
| 574 | 20230825 | 091800 | 951324805 | 4225 | 4220 | 4230 | 4220 | 3654 |
| 575 | 20230825 | 091700 | 935888905 | 4225 | 4235 | 4240 | 4225 | 6627 |
| 576 | 20230825 | 091600 | 907845165 | 4240 | 4240 | 4245 | 4235 | 2791 |
| 577 | 20230825 | 091500 | 896013435 | 4245 | 4235 | 4270 | 4235 | 3133 |
| 578 | 20230825 | 091400 | 882700525 | 4240 | 4265 | 4280 | 4240 | 11795 |
| 579 | 20230825 | 091300 | 832465850 | 4270 | 4285 | 4290 | 4260 | 8131 |
| 580 | 20230825 | 091200 | 797734005 | 4290 | 4275 | 4290 | 4265 | 9976 |
| 581 | 20230825 | 091100 | 755039585 | 4275 | 4290 | 4310 | 4275 | 4993 |
| 582 | 20230825 | 091000 | 733651115 | 4270 | 4295 | 4315 | 4270 | 23951 |
| 583 | 20230825 | 090900 | 630776350 | 4295 | 4260 | 4300 | 4255 | 11131 |
| 584 | 20230825 | 090800 | 583171820 | 4260 | 4255 | 4270 | 4250 | 16555 |
| 585 | 20230825 | 090700 | 512664670 | 4255 | 4245 | 4260 | 4240 | 11196 |
| 586 | 20230825 | 090600 | 465078435 | 4245 | 4230 | 4245 | 4230 | 11932 |
| 587 | 20230825 | 090500 | 414524840 | 4230 | 4215 | 4230 | 4200 | 8430 |
| 588 | 20230825 | 090400 | 378944450 | 4220 | 4235 | 4235 | 4195 | 11009 |
| 589 | 20230825 | 090300 | 332533705 | 4230 | 4170 | 4250 | 4170 | 25549 |
| 590 | 20230825 | 090200 | 224827860 | 4160 | 4155 | 4180 | 4140 | 11732 |
| 591 | 20230825 | 090100 | 175938120 | 4160 | 4160 | 4160 | 4150 | 13424 |
| 592 | 20230825 | 090000 | 120181200 | 4160 | 4170 | 4170 | 4140 | 27706 |