29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 185100 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 9983 |
| 3 | 20230825 | 185000 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 4 | 20230825 | 184900 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 5 | 20230825 | 184800 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 6 | 20230825 | 184700 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 7 | 20230825 | 184600 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 8 | 20230825 | 184500 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 9 | 20230825 | 184400 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 10 | 20230825 | 184300 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 11 | 20230825 | 184200 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 12 | 20230825 | 184100 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 13 | 20230825 | 184000 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 14 | 20230825 | 183900 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 15 | 20230825 | 183800 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 16 | 20230825 | 183700 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 17 | 20230825 | 183600 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 18 | 20230825 | 183500 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 19 | 20230825 | 183400 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 20 | 20230825 | 183300 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 21 | 20230825 | 183200 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 22 | 20230825 | 183100 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 23 | 20230825 | 183000 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 24 | 20230825 | 182900 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 25 | 20230825 | 182800 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 26 | 20230825 | 182700 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 27 | 20230825 | 182600 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 28 | 20230825 | 182500 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 29 | 20230825 | 182400 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 30 | 20230825 | 182300 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 31 | 20230825 | 182200 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 32 | 20230825 | 182100 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 9983 |
| 33 | 20230825 | 182000 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 34 | 20230825 | 181900 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 35 | 20230825 | 181800 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 36 | 20230825 | 181700 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 37 | 20230825 | 181600 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 38 | 20230825 | 181500 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 39 | 20230825 | 181400 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 40 | 20230825 | 181300 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 41 | 20230825 | 181200 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 42 | 20230825 | 181100 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 43 | 20230825 | 181000 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 44 | 20230825 | 180900 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 45 | 20230825 | 180800 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 46 | 20230825 | 180700 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 47 | 20230825 | 180600 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 48 | 20230825 | 180500 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 49 | 20230825 | 180400 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 50 | 20230825 | 180300 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 51 | 20230825 | 180200 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 52 | 20230825 | 180100 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 53 | 20230825 | 180000 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 54 | 20230825 | 175900 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 55 | 20230825 | 175800 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 56 | 20230825 | 175700 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 57 | 20230825 | 175600 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 58 | 20230825 | 175500 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 59 | 20230825 | 175400 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 60 | 20230825 | 175300 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 61 | 20230825 | 175200 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 62 | 20230825 | 175100 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 9983 |
| 63 | 20230825 | 175000 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 64 | 20230825 | 174900 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 65 | 20230825 | 174800 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 66 | 20230825 | 174700 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 67 | 20230825 | 174600 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 68 | 20230825 | 174500 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 69 | 20230825 | 174400 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 70 | 20230825 | 174300 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 71 | 20230825 | 174200 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 72 | 20230825 | 174100 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 73 | 20230825 | 174000 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 74 | 20230825 | 173900 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 75 | 20230825 | 173800 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 76 | 20230825 | 173700 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 77 | 20230825 | 173600 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 78 | 20230825 | 173500 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 79 | 20230825 | 173400 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 80 | 20230825 | 173300 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 81 | 20230825 | 173200 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 82 | 20230825 | 173100 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 83 | 20230825 | 173000 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 84 | 20230825 | 172900 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 85 | 20230825 | 172800 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 86 | 20230825 | 172700 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 87 | 20230825 | 172600 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 88 | 20230825 | 172500 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 89 | 20230825 | 172400 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 90 | 20230825 | 172300 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 91 | 20230825 | 172200 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 92 | 20230825 | 172100 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 9983 |
| 93 | 20230825 | 172000 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 94 | 20230825 | 171900 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 95 | 20230825 | 171800 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 96 | 20230825 | 171700 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 97 | 20230825 | 171600 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 98 | 20230825 | 171500 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 99 | 20230825 | 171400 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 100 | 20230825 | 171300 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 101 | 20230825 | 171200 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 102 | 20230825 | 171100 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 103 | 20230825 | 171000 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 104 | 20230825 | 170900 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 105 | 20230825 | 170800 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 106 | 20230825 | 170700 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 107 | 20230825 | 170600 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 108 | 20230825 | 170500 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 109 | 20230825 | 170400 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 110 | 20230825 | 170300 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 111 | 20230825 | 170200 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 112 | 20230825 | 170100 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 113 | 20230825 | 170000 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 114 | 20230825 | 165900 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 115 | 20230825 | 165800 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 116 | 20230825 | 165700 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 117 | 20230825 | 165600 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 118 | 20230825 | 165500 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 119 | 20230825 | 165400 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 120 | 20230825 | 165300 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 121 | 20230825 | 165200 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 122 | 20230825 | 165100 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 9983 |
| 123 | 20230825 | 165000 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 124 | 20230825 | 164900 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 125 | 20230825 | 164800 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 126 | 20230825 | 164700 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 127 | 20230825 | 164600 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 128 | 20230825 | 164500 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 129 | 20230825 | 164400 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 130 | 20230825 | 164300 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 131 | 20230825 | 164200 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 132 | 20230825 | 164100 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 133 | 20230825 | 164000 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 134 | 20230825 | 163900 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 135 | 20230825 | 163800 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 136 | 20230825 | 163700 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 137 | 20230825 | 163600 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 138 | 20230825 | 163500 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 139 | 20230825 | 163400 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 140 | 20230825 | 163300 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 141 | 20230825 | 163200 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 142 | 20230825 | 163100 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 143 | 20230825 | 163000 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 144 | 20230825 | 162900 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 145 | 20230825 | 162800 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 146 | 20230825 | 162700 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 147 | 20230825 | 162600 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 148 | 20230825 | 162500 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 149 | 20230825 | 162400 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 150 | 20230825 | 162300 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 151 | 20230825 | 162200 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 152 | 20230825 | 162100 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 9983 |
| 153 | 20230825 | 162000 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 154 | 20230825 | 161900 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 155 | 20230825 | 161800 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 156 | 20230825 | 161700 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 157 | 20230825 | 161600 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 158 | 20230825 | 161500 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 159 | 20230825 | 161400 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 160 | 20230825 | 161300 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 161 | 20230825 | 161200 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 162 | 20230825 | 161100 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 163 | 20230825 | 161000 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 164 | 20230825 | 160900 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 165 | 20230825 | 160800 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 166 | 20230825 | 160700 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 167 | 20230825 | 160600 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 168 | 20230825 | 160500 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 169 | 20230825 | 160400 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 170 | 20230825 | 160300 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 171 | 20230825 | 160200 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 172 | 20230825 | 160100 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 173 | 20230825 | 160000 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 174 | 20230825 | 155900 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 175 | 20230825 | 155800 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 176 | 20230825 | 155700 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 177 | 20230825 | 155600 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 178 | 20230825 | 155500 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 179 | 20230825 | 155400 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 180 | 20230825 | 155300 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 181 | 20230825 | 155200 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 182 | 20230825 | 155100 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 9983 |
| 183 | 20230825 | 155000 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 184 | 20230825 | 154900 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 185 | 20230825 | 154800 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 186 | 20230825 | 154700 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 187 | 20230825 | 154600 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 188 | 20230825 | 154500 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 189 | 20230825 | 154400 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 190 | 20230825 | 154300 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 191 | 20230825 | 154200 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 192 | 20230825 | 154100 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 193 | 20230825 | 154000 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 194 | 20230825 | 153900 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 195 | 20230825 | 153800 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 196 | 20230825 | 153700 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 197 | 20230825 | 153600 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 198 | 20230825 | 153500 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 199 | 20230825 | 153400 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 200 | 20230825 | 153300 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 201 | 20230825 | 153200 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 202 | 20230825 | 153100 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 0 |
| 203 | 20230825 | 153000 | 2281436535 | 2090 | 2090 | 2090 | 2090 | 9983 |
| 204 | 20230825 | 152900 | 2260572065 | 2085 | 2085 | 2085 | 2085 | 0 |
| 205 | 20230825 | 152800 | 2260572065 | 2085 | 2085 | 2085 | 2085 | 0 |
| 206 | 20230825 | 152700 | 2260572065 | 2085 | 2085 | 2085 | 2085 | 0 |
| 207 | 20230825 | 152600 | 2260572065 | 2085 | 2085 | 2085 | 2085 | 0 |
| 208 | 20230825 | 152500 | 2260572065 | 2085 | 2085 | 2085 | 2085 | 0 |
| 209 | 20230825 | 152400 | 2260572065 | 2085 | 2085 | 2085 | 2085 | 0 |
| 210 | 20230825 | 152300 | 2260572065 | 2085 | 2085 | 2085 | 2085 | 0 |
| 211 | 20230825 | 152200 | 2260572065 | 2085 | 2085 | 2085 | 2085 | 0 |
| 212 | 20230825 | 152100 | 2260572065 | 2085 | 2085 | 2085 | 2085 | 0 |
| 213 | 20230825 | 152000 | 2260572065 | 2085 | 2085 | 2085 | 2085 | 0 |
| 214 | 20230825 | 151900 | 2260572065 | 2085 | 2080 | 2085 | 2070 | 3728 |
| 215 | 20230825 | 151800 | 2252844520 | 2080 | 2075 | 2080 | 2075 | 1968 |
| 216 | 20230825 | 151700 | 2248760905 | 2080 | 2080 | 2080 | 2075 | 3 |
| 217 | 20230825 | 151600 | 2248754670 | 2075 | 2075 | 2075 | 2075 | 156 |
| 218 | 20230825 | 151500 | 2248430970 | 2075 | 2080 | 2080 | 2075 | 2036 |
| 219 | 20230825 | 151400 | 2244197005 | 2075 | 2075 | 2075 | 2075 | 100 |
| 220 | 20230825 | 151300 | 2243989505 | 2070 | 2070 | 2070 | 2070 | 1003 |
| 221 | 20230825 | 151200 | 2241913295 | 2080 | 2070 | 2080 | 2070 | 799 |
| 222 | 20230825 | 151100 | 2240259315 | 2065 | 2065 | 2065 | 2065 | 310 |
| 223 | 20230825 | 151000 | 2239619165 | 2070 | 2065 | 2070 | 2065 | 280 |
| 224 | 20230825 | 150900 | 2239040565 | 2065 | 2065 | 2065 | 2065 | 25 |
| 225 | 20230825 | 150800 | 2238988940 | 2065 | 2065 | 2065 | 2065 | 277 |
| 226 | 20230825 | 150700 | 2238416935 | 2070 | 2070 | 2070 | 2070 | 1151 |
| 227 | 20230825 | 150600 | 2236034365 | 2080 | 2080 | 2080 | 2080 | 0 |
| 228 | 20230825 | 150500 | 2236034365 | 2080 | 2080 | 2080 | 2080 | 0 |
| 229 | 20230825 | 150400 | 2236034365 | 2080 | 2080 | 2080 | 2080 | 1 |
| 230 | 20230825 | 150300 | 2236032285 | 2070 | 2080 | 2080 | 2070 | 450 |
| 231 | 20230825 | 150200 | 2235097285 | 2080 | 2070 | 2080 | 2070 | 4928 |
| 232 | 20230825 | 150100 | 2224895935 | 2070 | 2070 | 2070 | 2070 | 238 |
| 233 | 20230825 | 150000 | 2224403275 | 2070 | 2080 | 2080 | 2070 | 497 |
| 234 | 20230825 | 145900 | 2223369665 | 2080 | 2080 | 2080 | 2080 | 65 |
| 235 | 20230825 | 145800 | 2223234465 | 2070 | 2080 | 2080 | 2070 | 5864 |
| 236 | 20230825 | 145700 | 2211091205 | 2080 | 2080 | 2080 | 2080 | 0 |
| 237 | 20230825 | 145600 | 2211091205 | 2080 | 2075 | 2080 | 2070 | 575 |
| 238 | 20230825 | 145500 | 2209895690 | 2075 | 2075 | 2080 | 2075 | 9031 |
| 239 | 20230825 | 145400 | 2191156360 | 2070 | 2065 | 2070 | 2065 | 4216 |
| 240 | 20230825 | 145300 | 2182429740 | 2065 | 2065 | 2065 | 2065 | 0 |
| 241 | 20230825 | 145200 | 2182429740 | 2065 | 2065 | 2065 | 2065 | 1 |
| 242 | 20230825 | 145100 | 2182427675 | 2065 | 2065 | 2065 | 2065 | 100 |
| 243 | 20230825 | 145000 | 2182221175 | 2065 | 2065 | 2065 | 2065 | 0 |
| 244 | 20230825 | 144900 | 2182221175 | 2065 | 2065 | 2065 | 2065 | 400 |
| 245 | 20230825 | 144800 | 2181395175 | 2070 | 2060 | 2070 | 2060 | 17129 |
| 246 | 20230825 | 144700 | 2146104315 | 2070 | 2065 | 2070 | 2065 | 2980 |
| 247 | 20230825 | 144600 | 2139950365 | 2065 | 2075 | 2075 | 2065 | 39709 |
| 248 | 20230825 | 144500 | 2057664960 | 2080 | 2080 | 2080 | 2080 | 2348 |
| 249 | 20230825 | 144400 | 2052781120 | 2080 | 2080 | 2080 | 2080 | 0 |
| 250 | 20230825 | 144300 | 2052781120 | 2080 | 2080 | 2080 | 2080 | 0 |
| 251 | 20230825 | 144200 | 2052781120 | 2080 | 2085 | 2085 | 2080 | 1054 |
| 252 | 20230825 | 144100 | 2050588785 | 2085 | 2085 | 2085 | 2085 | 600 |
| 253 | 20230825 | 144000 | 2049337785 | 2090 | 2085 | 2090 | 2080 | 2114 |
| 254 | 20230825 | 143900 | 2044922450 | 2085 | 2090 | 2090 | 2080 | 837 |
| 255 | 20230825 | 143800 | 2043176470 | 2080 | 2085 | 2085 | 2080 | 3223 |
| 256 | 20230825 | 143700 | 2036467630 | 2080 | 2080 | 2080 | 2080 | 0 |
| 257 | 20230825 | 143600 | 2036467630 | 2080 | 2080 | 2080 | 2080 | 4 |
| 258 | 20230825 | 143500 | 2036459310 | 2080 | 2080 | 2085 | 2080 | 481 |
| 259 | 20230825 | 143400 | 2035456920 | 2085 | 2085 | 2085 | 2085 | 1000 |
| 260 | 20230825 | 143300 | 2033371920 | 2085 | 2085 | 2085 | 2085 | 18 |
| 261 | 20230825 | 143200 | 2033334390 | 2080 | 2080 | 2080 | 2080 | 279 |
| 262 | 20230825 | 143100 | 2032754070 | 2080 | 2085 | 2085 | 2080 | 852 |
| 263 | 20230825 | 143000 | 2030977660 | 2085 | 2080 | 2085 | 2080 | 7279 |
| 264 | 20230825 | 142900 | 2015837320 | 2085 | 2085 | 2085 | 2085 | 2 |
| 265 | 20230825 | 142800 | 2015833150 | 2085 | 2090 | 2090 | 2085 | 436 |
| 266 | 20230825 | 142700 | 2014924075 | 2090 | 2085 | 2090 | 2085 | 517 |
| 267 | 20230825 | 142600 | 2013846025 | 2085 | 2085 | 2090 | 2085 | 16 |
| 268 | 20230825 | 142500 | 2013812610 | 2090 | 2090 | 2090 | 2090 | 2 |
| 269 | 20230825 | 142400 | 2013808430 | 2080 | 2090 | 2090 | 2080 | 104 |
| 270 | 20230825 | 142300 | 2013591085 | 2090 | 2090 | 2090 | 2090 | 5 |
| 271 | 20230825 | 142200 | 2013580635 | 2090 | 2090 | 2090 | 2090 | 3 |
| 272 | 20230825 | 142100 | 2013574365 | 2090 | 2090 | 2090 | 2085 | 17 |
| 273 | 20230825 | 142000 | 2013538860 | 2085 | 2080 | 2085 | 2080 | 196 |
| 274 | 20230825 | 141900 | 2013130755 | 2080 | 2080 | 2080 | 2080 | 9 |
| 275 | 20230825 | 141800 | 2013112035 | 2080 | 2075 | 2080 | 2075 | 3 |
| 276 | 20230825 | 141700 | 2013105805 | 2075 | 2075 | 2075 | 2075 | 16 |
| 277 | 20230825 | 141600 | 2013072605 | 2080 | 2080 | 2080 | 2080 | 1 |
| 278 | 20230825 | 141500 | 2013070525 | 2075 | 2080 | 2080 | 2075 | 9 |
| 279 | 20230825 | 141400 | 2013051830 | 2075 | 2075 | 2075 | 2075 | 0 |
| 280 | 20230825 | 141300 | 2013051830 | 2075 | 2075 | 2075 | 2070 | 1952 |
| 281 | 20230825 | 141200 | 2009009950 | 2075 | 2080 | 2080 | 2075 | 530 |
| 282 | 20230825 | 141100 | 2007910155 | 2080 | 2080 | 2080 | 2080 | 2661 |
| 283 | 20230825 | 141000 | 2002375275 | 2080 | 2080 | 2080 | 2080 | 1 |
| 284 | 20230825 | 140900 | 2002373195 | 2075 | 2075 | 2075 | 2075 | 609 |
| 285 | 20230825 | 140800 | 2001109520 | 2075 | 2075 | 2075 | 2075 | 4048 |
| 286 | 20230825 | 140700 | 1992709920 | 2075 | 2075 | 2075 | 2075 | 506 |
| 287 | 20230825 | 140600 | 1991659970 | 2075 | 2070 | 2075 | 2070 | 314 |
| 288 | 20230825 | 140500 | 1991009985 | 2070 | 2070 | 2070 | 2070 | 1366 |
| 289 | 20230825 | 140400 | 1988182365 | 2070 | 2070 | 2070 | 2070 | 8 |
| 290 | 20230825 | 140300 | 1988165805 | 2080 | 2075 | 2080 | 2075 | 301 |
| 291 | 20230825 | 140200 | 1987541225 | 2075 | 2075 | 2075 | 2075 | 0 |
| 292 | 20230825 | 140100 | 1987541225 | 2075 | 2075 | 2075 | 2075 | 2252 |
| 293 | 20230825 | 140000 | 1982868325 | 2075 | 2065 | 2075 | 2065 | 6752 |
| 294 | 20230825 | 135900 | 1968857935 | 2070 | 2075 | 2075 | 2070 | 6181 |
| 295 | 20230825 | 135800 | 1956059715 | 2080 | 2080 | 2080 | 2080 | 0 |
| 296 | 20230825 | 135700 | 1956059715 | 2080 | 2080 | 2080 | 2080 | 1 |
| 297 | 20230825 | 135600 | 1956057635 | 2085 | 2085 | 2085 | 2085 | 10 |
| 298 | 20230825 | 135500 | 1956036785 | 2075 | 2080 | 2095 | 2075 | 1155 |
| 299 | 20230825 | 135400 | 1953621425 | 2085 | 2085 | 2090 | 2070 | 2200 |
| 300 | 20230825 | 135300 | 1949041390 | 2085 | 2075 | 2085 | 2075 | 2679 |
| 301 | 20230825 | 135200 | 1943466585 | 2070 | 2070 | 2070 | 2070 | 0 |
| 302 | 20230825 | 135100 | 1943466585 | 2070 | 2070 | 2080 | 2070 | 3074 |
| 303 | 20230825 | 135000 | 1937097785 | 2070 | 2070 | 2070 | 2065 | 115 |
| 304 | 20230825 | 134900 | 1936859760 | 2070 | 2065 | 2070 | 2065 | 63 |
| 305 | 20230825 | 134800 | 1936729385 | 2065 | 2065 | 2065 | 2065 | 1707 |
| 306 | 20230825 | 134700 | 1933204430 | 2070 | 2070 | 2070 | 2070 | 0 |
| 307 | 20230825 | 134600 | 1933204430 | 2070 | 2070 | 2070 | 2070 | 1 |
| 308 | 20230825 | 134500 | 1933202360 | 2065 | 2065 | 2065 | 2065 | 0 |
| 309 | 20230825 | 134400 | 1933202360 | 2065 | 2065 | 2065 | 2065 | 823 |
| 310 | 20230825 | 134300 | 1931502865 | 2065 | 2075 | 2075 | 2065 | 1001 |
| 311 | 20230825 | 134200 | 1929435790 | 2070 | 2070 | 2070 | 2070 | 203 |
| 312 | 20230825 | 134100 | 1929015580 | 2065 | 2065 | 2065 | 2065 | 930 |
| 313 | 20230825 | 134000 | 1927095130 | 2060 | 2070 | 2070 | 2060 | 489 |
| 314 | 20230825 | 133900 | 1926082920 | 2070 | 2065 | 2070 | 2065 | 2048 |
| 315 | 20230825 | 133800 | 1921853695 | 2065 | 2060 | 2065 | 2060 | 435 |
| 316 | 20230825 | 133700 | 1920955430 | 2065 | 2065 | 2065 | 2065 | 200 |
| 317 | 20230825 | 133600 | 1920542430 | 2065 | 2065 | 2065 | 2065 | 24 |
| 318 | 20230825 | 133500 | 1920492870 | 2065 | 2065 | 2065 | 2065 | 20 |
| 319 | 20230825 | 133400 | 1920451570 | 2065 | 2065 | 2065 | 2065 | 91 |
| 320 | 20230825 | 133300 | 1920263655 | 2065 | 2065 | 2065 | 2065 | 1271 |
| 321 | 20230825 | 133200 | 1917639040 | 2065 | 2065 | 2065 | 2065 | 8 |
| 322 | 20230825 | 133100 | 1917622520 | 2065 | 2065 | 2065 | 2065 | 140 |
| 323 | 20230825 | 133000 | 1917333420 | 2065 | 2060 | 2065 | 2060 | 140 |
| 324 | 20230825 | 132900 | 1917044325 | 2060 | 2060 | 2060 | 2060 | 256 |
| 325 | 20230825 | 132800 | 1916516965 | 2065 | 2065 | 2065 | 2065 | 560 |
| 326 | 20230825 | 132700 | 1915360565 | 2065 | 2065 | 2065 | 2065 | 10 |
| 327 | 20230825 | 132600 | 1915339915 | 2065 | 2065 | 2065 | 2065 | 12 |
| 328 | 20230825 | 132500 | 1915315135 | 2060 | 2065 | 2065 | 2060 | 48 |
| 329 | 20230825 | 132400 | 1915216245 | 2060 | 2060 | 2060 | 2060 | 0 |
| 330 | 20230825 | 132300 | 1915216245 | 2060 | 2060 | 2060 | 2060 | 0 |
| 331 | 20230825 | 132200 | 1915216245 | 2060 | 2060 | 2060 | 2060 | 1 |
| 332 | 20230825 | 132100 | 1915214185 | 2070 | 2070 | 2070 | 2070 | 90 |
| 333 | 20230825 | 132000 | 1915027885 | 2070 | 2070 | 2070 | 2070 | 0 |
| 334 | 20230825 | 131900 | 1915027885 | 2070 | 2070 | 2070 | 2070 | 0 |
| 335 | 20230825 | 131800 | 1915027885 | 2070 | 2070 | 2070 | 2070 | 101 |
| 336 | 20230825 | 131700 | 1914818815 | 2065 | 2070 | 2070 | 2065 | 5938 |
| 337 | 20230825 | 131600 | 1902556745 | 2070 | 2070 | 2070 | 2070 | 31 |
| 338 | 20230825 | 131500 | 1902492575 | 2070 | 2065 | 2070 | 2065 | 1151 |
| 339 | 20230825 | 131400 | 1900110755 | 2070 | 2070 | 2070 | 2070 | 100 |
| 340 | 20230825 | 131300 | 1899903755 | 2070 | 2070 | 2070 | 2070 | 0 |
| 341 | 20230825 | 131200 | 1899903755 | 2070 | 2065 | 2070 | 2065 | 1740 |
| 342 | 20230825 | 131100 | 1896310505 | 2065 | 2070 | 2070 | 2065 | 3037 |
| 343 | 20230825 | 131000 | 1890028825 | 2070 | 2065 | 2070 | 2065 | 2378 |
| 344 | 20230825 | 130900 | 1885113530 | 2075 | 2070 | 2075 | 2065 | 10014 |
| 345 | 20230825 | 130800 | 1864408515 | 2075 | 2075 | 2075 | 2075 | 10 |
| 346 | 20230825 | 130700 | 1864387765 | 2075 | 2075 | 2075 | 2075 | 40 |
| 347 | 20230825 | 130600 | 1864304765 | 2075 | 2075 | 2075 | 2075 | 33 |
| 348 | 20230825 | 130500 | 1864236290 | 2075 | 2075 | 2075 | 2075 | 37 |
| 349 | 20230825 | 130400 | 1864159515 | 2075 | 2080 | 2080 | 2075 | 348 |
| 350 | 20230825 | 130300 | 1863437255 | 2080 | 2080 | 2080 | 2080 | 96 |
| 351 | 20230825 | 130200 | 1863237575 | 2080 | 2080 | 2080 | 2080 | 4 |
| 352 | 20230825 | 130100 | 1863229255 | 2070 | 2070 | 2070 | 2070 | 101 |
| 353 | 20230825 | 130000 | 1863020185 | 2070 | 2070 | 2070 | 2070 | 500 |
| 354 | 20230825 | 125900 | 1861985185 | 2070 | 2075 | 2075 | 2070 | 1809 |
| 355 | 20230825 | 125800 | 1858235555 | 2070 | 2070 | 2070 | 2070 | 0 |
| 356 | 20230825 | 125700 | 1858235555 | 2070 | 2070 | 2070 | 2070 | 100 |
| 357 | 20230825 | 125600 | 1858028555 | 2070 | 2070 | 2070 | 2070 | 210 |
| 358 | 20230825 | 125500 | 1857593855 | 2070 | 2070 | 2070 | 2070 | 100 |
| 359 | 20230825 | 125400 | 1857386855 | 2070 | 2075 | 2080 | 2070 | 3650 |
| 360 | 20230825 | 125300 | 1849813125 | 2075 | 2075 | 2075 | 2075 | 139 |
| 361 | 20230825 | 125200 | 1849524700 | 2075 | 2075 | 2080 | 2075 | 3582 |
| 362 | 20230825 | 125100 | 1842092005 | 2075 | 2075 | 2075 | 2075 | 747 |
| 363 | 20230825 | 125000 | 1840541980 | 2075 | 2075 | 2075 | 2075 | 243 |
| 364 | 20230825 | 124900 | 1840037755 | 2075 | 2080 | 2080 | 2075 | 114 |
| 365 | 20230825 | 124800 | 1839801135 | 2080 | 2080 | 2080 | 2080 | 0 |
| 366 | 20230825 | 124700 | 1839801135 | 2080 | 2080 | 2080 | 2080 | 480 |
| 367 | 20230825 | 124600 | 1838802735 | 2080 | 2080 | 2080 | 2080 | 1025 |
| 368 | 20230825 | 124500 | 1836670735 | 2080 | 2080 | 2080 | 2080 | 65 |
| 369 | 20230825 | 124400 | 1836535535 | 2080 | 2080 | 2080 | 2080 | 0 |
| 370 | 20230825 | 124300 | 1836535535 | 2080 | 2080 | 2080 | 2080 | 0 |
| 371 | 20230825 | 124200 | 1836535535 | 2080 | 2080 | 2080 | 2080 | 650 |
| 372 | 20230825 | 124100 | 1835183535 | 2080 | 2080 | 2080 | 2080 | 1281 |
| 373 | 20230825 | 124000 | 1832519055 | 2080 | 2075 | 2080 | 2075 | 3351 |
| 374 | 20230825 | 123900 | 1825555720 | 2075 | 2075 | 2075 | 2075 | 650 |
| 375 | 20230825 | 123800 | 1824206970 | 2075 | 2080 | 2080 | 2075 | 20924 |
| 376 | 20230825 | 123700 | 1780736325 | 2085 | 2085 | 2085 | 2085 | 2486 |
| 377 | 20230825 | 123600 | 1775553015 | 2085 | 2085 | 2085 | 2085 | 6781 |
| 378 | 20230825 | 123500 | 1761414630 | 2090 | 2090 | 2090 | 2090 | 1262 |
| 379 | 20230825 | 123400 | 1758777050 | 2090 | 2090 | 2090 | 2090 | 4 |
| 380 | 20230825 | 123300 | 1758768690 | 2090 | 2090 | 2090 | 2090 | 0 |
| 381 | 20230825 | 123200 | 1758768690 | 2090 | 2090 | 2090 | 2090 | 377 |
| 382 | 20230825 | 123100 | 1757980760 | 2090 | 2090 | 2090 | 2090 | 578 |
| 383 | 20230825 | 123000 | 1756772740 | 2090 | 2090 | 2090 | 2090 | 0 |
| 384 | 20230825 | 122900 | 1756772740 | 2090 | 2090 | 2090 | 2090 | 100 |
| 385 | 20230825 | 122800 | 1756563740 | 2090 | 2090 | 2090 | 2090 | 210 |
| 386 | 20230825 | 122700 | 1756124840 | 2090 | 2090 | 2090 | 2090 | 0 |
| 387 | 20230825 | 122600 | 1756124840 | 2090 | 2090 | 2090 | 2090 | 1000 |
| 388 | 20230825 | 122500 | 1754034840 | 2105 | 2105 | 2105 | 2105 | 0 |
| 389 | 20230825 | 122400 | 1754034840 | 2105 | 2085 | 2105 | 2085 | 3028 |
| 390 | 20230825 | 122300 | 1747708805 | 2090 | 2090 | 2090 | 2090 | 95 |
| 391 | 20230825 | 122200 | 1747510255 | 2090 | 2090 | 2090 | 2090 | 648 |
| 392 | 20230825 | 122100 | 1746155935 | 2090 | 2095 | 2100 | 2090 | 10101 |
| 393 | 20230825 | 122000 | 1725039540 | 2095 | 2095 | 2095 | 2095 | 0 |
| 394 | 20230825 | 121900 | 1725039540 | 2095 | 2095 | 2095 | 2095 | 0 |
| 395 | 20230825 | 121800 | 1725039540 | 2095 | 2095 | 2095 | 2095 | 1 |
| 396 | 20230825 | 121700 | 1725037445 | 2105 | 2095 | 2105 | 2095 | 1002 |
| 397 | 20230825 | 121600 | 1722938245 | 2095 | 2090 | 2095 | 2090 | 9781 |
| 398 | 20230825 | 121500 | 1702447055 | 2090 | 2090 | 2090 | 2090 | 1372 |
| 399 | 20230825 | 121400 | 1699579575 | 2090 | 2100 | 2100 | 2090 | 3030 |
| 400 | 20230825 | 121300 | 1693235625 | 2100 | 2100 | 2100 | 2100 | 1 |
| 401 | 20230825 | 121200 | 1693233525 | 2100 | 2100 | 2100 | 2100 | 7 |
| 402 | 20230825 | 121100 | 1693218825 | 2100 | 2100 | 2100 | 2100 | 93 |
| 403 | 20230825 | 121000 | 1693023525 | 2100 | 2100 | 2100 | 2100 | 0 |
| 404 | 20230825 | 120900 | 1693023525 | 2100 | 2100 | 2100 | 2100 | 1 |
| 405 | 20230825 | 120800 | 1693021425 | 2100 | 2100 | 2100 | 2100 | 142 |
| 406 | 20230825 | 120700 | 1692723225 | 2100 | 2100 | 2100 | 2100 | 0 |
| 407 | 20230825 | 120600 | 1692723225 | 2100 | 2095 | 2100 | 2095 | 224 |
| 408 | 20230825 | 120500 | 1692253195 | 2100 | 2100 | 2100 | 2100 | 0 |
| 409 | 20230825 | 120400 | 1692253195 | 2100 | 2095 | 2100 | 2095 | 700 |
| 410 | 20230825 | 120300 | 1690785695 | 2095 | 2095 | 2095 | 2095 | 115 |
| 411 | 20230825 | 120200 | 1690544770 | 2095 | 2095 | 2095 | 2095 | 20 |
| 412 | 20230825 | 120100 | 1690502870 | 2095 | 2095 | 2095 | 2095 | 148 |
| 413 | 20230825 | 120000 | 1690192810 | 2095 | 2100 | 2100 | 2095 | 502 |
| 414 | 20230825 | 115900 | 1689138620 | 2100 | 2100 | 2100 | 2100 | 10 |
| 415 | 20230825 | 115800 | 1689117620 | 2100 | 2100 | 2100 | 2100 | 0 |
| 416 | 20230825 | 115700 | 1689117620 | 2100 | 2100 | 2100 | 2100 | 400 |
| 417 | 20230825 | 115600 | 1688277620 | 2090 | 2090 | 2090 | 2090 | 1 |
| 418 | 20230825 | 115500 | 1688275530 | 2090 | 2090 | 2090 | 2090 | 1665 |
| 419 | 20230825 | 115400 | 1684795680 | 2090 | 2095 | 2095 | 2090 | 235 |
| 420 | 20230825 | 115300 | 1684303410 | 2095 | 2090 | 2095 | 2090 | 2474 |
| 421 | 20230825 | 115200 | 1679120385 | 2090 | 2090 | 2090 | 2090 | 2012 |
| 422 | 20230825 | 115100 | 1674915305 | 2090 | 2090 | 2090 | 2090 | 1 |
| 423 | 20230825 | 115000 | 1674913215 | 2090 | 2090 | 2090 | 2090 | 11000 |
| 424 | 20230825 | 114900 | 1651923215 | 2095 | 2095 | 2095 | 2095 | 10376 |
| 425 | 20230825 | 114800 | 1630185495 | 2100 | 2100 | 2100 | 2100 | 26 |
| 426 | 20230825 | 114700 | 1630130895 | 2095 | 2100 | 2100 | 2095 | 10 |
| 427 | 20230825 | 114600 | 1630109930 | 2100 | 2100 | 2100 | 2100 | 10 |
| 428 | 20230825 | 114500 | 1630088930 | 2100 | 2100 | 2100 | 2100 | 2001 |
| 429 | 20230825 | 114400 | 1625886830 | 2095 | 2090 | 2095 | 2090 | 474 |
| 430 | 20230825 | 114300 | 1624895220 | 2085 | 2085 | 2085 | 2085 | 0 |
| 431 | 20230825 | 114200 | 1624895220 | 2085 | 2085 | 2085 | 2085 | 0 |
| 432 | 20230825 | 114100 | 1624895220 | 2085 | 2090 | 2090 | 2085 | 2621 |
| 433 | 20230825 | 114000 | 1619419205 | 2090 | 2090 | 2090 | 2090 | 6 |
| 434 | 20230825 | 113900 | 1619406665 | 2090 | 2095 | 2095 | 2090 | 18 |
| 435 | 20230825 | 113800 | 1619368995 | 2095 | 2095 | 2095 | 2095 | 41 |
| 436 | 20230825 | 113700 | 1619283100 | 2100 | 2095 | 2100 | 2095 | 3030 |
| 437 | 20230825 | 113600 | 1612927485 | 2095 | 2090 | 2095 | 2090 | 149 |
| 438 | 20230825 | 113500 | 1612616070 | 2090 | 2090 | 2090 | 2090 | 1326 |
| 439 | 20230825 | 113400 | 1609844730 | 2095 | 2095 | 2095 | 2095 | 330 |
| 440 | 20230825 | 113300 | 1609153380 | 2100 | 2100 | 2100 | 2100 | 980 |
| 441 | 20230825 | 113200 | 1607095380 | 2090 | 2090 | 2100 | 2090 | 4880 |
| 442 | 20230825 | 113100 | 1596896170 | 2100 | 2100 | 2100 | 2100 | 12 |
| 443 | 20230825 | 113000 | 1596870970 | 2100 | 2100 | 2100 | 2100 | 1500 |
| 444 | 20230825 | 112900 | 1593720970 | 2095 | 2095 | 2095 | 2095 | 340 |
| 445 | 20230825 | 112800 | 1593008670 | 2100 | 2100 | 2100 | 2100 | 10 |
| 446 | 20230825 | 112700 | 1592987670 | 2100 | 2100 | 2100 | 2100 | 43 |
| 447 | 20230825 | 112600 | 1592897370 | 2100 | 2100 | 2100 | 2100 | 1596 |
| 448 | 20230825 | 112500 | 1589545770 | 2105 | 2100 | 2105 | 2100 | 801 |
| 449 | 20230825 | 112400 | 1587859670 | 2110 | 2100 | 2110 | 2100 | 8002 |
| 450 | 20230825 | 112300 | 1571008415 | 2100 | 2095 | 2100 | 2095 | 1817 |
| 451 | 20230825 | 112200 | 1567201470 | 2085 | 2085 | 2085 | 2085 | 0 |
| 452 | 20230825 | 112100 | 1567201470 | 2085 | 2085 | 2090 | 2080 | 1037 |
| 453 | 20230825 | 112000 | 1565039285 | 2080 | 2090 | 2090 | 2080 | 13227 |
| 454 | 20230825 | 111900 | 1537479520 | 2090 | 2090 | 2090 | 2090 | 2971 |
| 455 | 20230825 | 111800 | 1531270130 | 2105 | 2100 | 2105 | 2085 | 21086 |
| 456 | 20230825 | 111700 | 1487142890 | 2100 | 2100 | 2100 | 2100 | 251 |
| 457 | 20230825 | 111600 | 1486615790 | 2100 | 2110 | 2115 | 2100 | 34150 |
| 458 | 20230825 | 111500 | 1414815765 | 2110 | 2110 | 2110 | 2110 | 308 |
| 459 | 20230825 | 111400 | 1414165885 | 2110 | 2110 | 2110 | 2110 | 6999 |
| 460 | 20230825 | 111300 | 1399397995 | 2110 | 2110 | 2110 | 2110 | 814 |
| 461 | 20230825 | 111200 | 1397680455 | 2105 | 2105 | 2105 | 2105 | 2259 |
| 462 | 20230825 | 111100 | 1392925260 | 2105 | 2110 | 2110 | 2105 | 83 |
| 463 | 20230825 | 111000 | 1392750150 | 2110 | 2110 | 2110 | 2110 | 8995 |
| 464 | 20230825 | 110900 | 1373770700 | 2115 | 2115 | 2115 | 2115 | 56 |
| 465 | 20230825 | 110800 | 1373652260 | 2115 | 2115 | 2115 | 2115 | 7642 |
| 466 | 20230825 | 110700 | 1357489430 | 2115 | 2115 | 2115 | 2115 | 0 |
| 467 | 20230825 | 110600 | 1357489430 | 2115 | 2115 | 2115 | 2115 | 1 |
| 468 | 20230825 | 110500 | 1357487315 | 2120 | 2120 | 2120 | 2120 | 390 |
| 469 | 20230825 | 110400 | 1356660515 | 2120 | 2120 | 2120 | 2120 | 142 |
| 470 | 20230825 | 110300 | 1356359475 | 2120 | 2120 | 2120 | 2120 | 2079 |
| 471 | 20230825 | 110200 | 1351951995 | 2120 | 2120 | 2120 | 2120 | 437 |
| 472 | 20230825 | 110100 | 1351025555 | 2120 | 2120 | 2120 | 2120 | 692 |
| 473 | 20230825 | 110000 | 1349558515 | 2120 | 2120 | 2120 | 2120 | 0 |
| 474 | 20230825 | 105900 | 1349558515 | 2120 | 2120 | 2120 | 2115 | 2850 |
| 475 | 20230825 | 105800 | 1343516520 | 2120 | 2120 | 2120 | 2120 | 2001 |
| 476 | 20230825 | 105700 | 1339274400 | 2120 | 2115 | 2120 | 2115 | 949 |
| 477 | 20230825 | 105600 | 1337264370 | 2120 | 2125 | 2125 | 2120 | 15336 |
| 478 | 20230825 | 105500 | 1304736590 | 2130 | 2130 | 2130 | 2130 | 20 |
| 479 | 20230825 | 105400 | 1304693990 | 2125 | 2125 | 2125 | 2125 | 3241 |
| 480 | 20230825 | 105300 | 1297806865 | 2125 | 2120 | 2125 | 2120 | 174 |
| 481 | 20230825 | 105200 | 1297437920 | 2120 | 2120 | 2120 | 2120 | 93 |
| 482 | 20230825 | 105100 | 1297240760 | 2130 | 2120 | 2130 | 2120 | 414 |
| 483 | 20230825 | 105000 | 1296363050 | 2130 | 2130 | 2130 | 2130 | 100 |
| 484 | 20230825 | 104900 | 1296150050 | 2130 | 2130 | 2130 | 2130 | 1001 |
| 485 | 20230825 | 104800 | 1294017920 | 2130 | 2130 | 2130 | 2130 | 20 |
| 486 | 20230825 | 104700 | 1293975320 | 2130 | 2130 | 2130 | 2130 | 51 |
| 487 | 20230825 | 104600 | 1293866690 | 2130 | 2130 | 2130 | 2130 | 0 |
| 488 | 20230825 | 104500 | 1293866690 | 2130 | 2125 | 2130 | 2120 | 5002 |
| 489 | 20230825 | 104400 | 1283262115 | 2130 | 2130 | 2130 | 2130 | 3000 |
| 490 | 20230825 | 104300 | 1276872115 | 2130 | 2130 | 2130 | 2130 | 0 |
| 491 | 20230825 | 104200 | 1276872115 | 2130 | 2125 | 2130 | 2120 | 170 |
| 492 | 20230825 | 104100 | 1276511660 | 2125 | 2125 | 2125 | 2125 | 0 |
| 493 | 20230825 | 104000 | 1276511660 | 2125 | 2125 | 2125 | 2125 | 0 |
| 494 | 20230825 | 103900 | 1276511660 | 2125 | 2125 | 2125 | 2125 | 3394 |
| 495 | 20230825 | 103800 | 1269299410 | 2125 | 2130 | 2130 | 2125 | 7 |
| 496 | 20230825 | 103700 | 1269284505 | 2130 | 2130 | 2130 | 2130 | 57 |
| 497 | 20230825 | 103600 | 1269163095 | 2125 | 2125 | 2125 | 2125 | 8248 |
| 498 | 20230825 | 103500 | 1251636095 | 2125 | 2120 | 2125 | 2120 | 300 |
| 499 | 20230825 | 103400 | 1250999095 | 2120 | 2120 | 2120 | 2120 | 121 |
| 500 | 20230825 | 103300 | 1250742575 | 2120 | 2120 | 2120 | 2120 | 350 |
| 501 | 20230825 | 103200 | 1250000575 | 2120 | 2130 | 2130 | 2120 | 6722 |
| 502 | 20230825 | 103100 | 1235718795 | 2125 | 2125 | 2125 | 2125 | 395 |
| 503 | 20230825 | 103000 | 1234879420 | 2125 | 2125 | 2125 | 2125 | 362 |
| 504 | 20230825 | 102900 | 1234110170 | 2130 | 2130 | 2130 | 2130 | 10 |
| 505 | 20230825 | 102800 | 1234088870 | 2130 | 2130 | 2140 | 2130 | 687 |
| 506 | 20230825 | 102700 | 1232622780 | 2125 | 2125 | 2125 | 2125 | 7 |
| 507 | 20230825 | 102600 | 1232607905 | 2125 | 2125 | 2130 | 2125 | 113 |
| 508 | 20230825 | 102500 | 1232367775 | 2125 | 2125 | 2125 | 2125 | 36 |
| 509 | 20230825 | 102400 | 1232291275 | 2125 | 2125 | 2125 | 2120 | 426 |
| 510 | 20230825 | 102300 | 1231388035 | 2120 | 2125 | 2125 | 2120 | 538 |
| 511 | 20230825 | 102200 | 1230247470 | 2125 | 2125 | 2125 | 2125 | 1007 |
| 512 | 20230825 | 102100 | 1228107595 | 2125 | 2125 | 2125 | 2125 | 1012 |
| 513 | 20230825 | 102000 | 1225957095 | 2125 | 2125 | 2125 | 2125 | 36 |
| 514 | 20230825 | 101900 | 1225880595 | 2125 | 2120 | 2125 | 2120 | 1596 |
| 515 | 20230825 | 101800 | 1222489195 | 2120 | 2120 | 2120 | 2120 | 10 |
| 516 | 20230825 | 101700 | 1222467995 | 2120 | 2125 | 2125 | 2120 | 1001 |
| 517 | 20230825 | 101600 | 1220345870 | 2130 | 2130 | 2130 | 2130 | 5 |
| 518 | 20230825 | 101500 | 1220335220 | 2120 | 2120 | 2125 | 2120 | 576 |
| 519 | 20230825 | 101400 | 1219112650 | 2125 | 2125 | 2125 | 2125 | 522 |
| 520 | 20230825 | 101300 | 1218003400 | 2120 | 2120 | 2120 | 2120 | 5719 |
| 521 | 20230825 | 101200 | 1205879120 | 2120 | 2120 | 2120 | 2120 | 393 |
| 522 | 20230825 | 101100 | 1205045960 | 2120 | 2120 | 2120 | 2120 | 2400 |
| 523 | 20230825 | 101000 | 1199957960 | 2120 | 2120 | 2130 | 2120 | 70 |
| 524 | 20230825 | 100900 | 1199808960 | 2120 | 2120 | 2120 | 2120 | 609 |
| 525 | 20230825 | 100800 | 1198517880 | 2120 | 2120 | 2120 | 2120 | 923 |
| 526 | 20230825 | 100700 | 1196561120 | 2120 | 2120 | 2130 | 2120 | 1961 |
| 527 | 20230825 | 100600 | 1192403690 | 2120 | 2125 | 2130 | 2120 | 2876 |
| 528 | 20230825 | 100500 | 1186290415 | 2125 | 2130 | 2130 | 2125 | 1273 |
| 529 | 20230825 | 100400 | 1183585190 | 2130 | 2130 | 2130 | 2130 | 1 |
| 530 | 20230825 | 100300 | 1183583060 | 2135 | 2135 | 2135 | 2135 | 394 |
| 531 | 20230825 | 100200 | 1182741870 | 2135 | 2135 | 2135 | 2135 | 50 |
| 532 | 20230825 | 100100 | 1182635120 | 2135 | 2130 | 2135 | 2130 | 2571 |
| 533 | 20230825 | 100000 | 1177158885 | 2130 | 2130 | 2130 | 2130 | 10 |
| 534 | 20230825 | 095900 | 1177137585 | 2130 | 2130 | 2130 | 2130 | 111 |
| 535 | 20230825 | 095800 | 1176901155 | 2120 | 2120 | 2120 | 2120 | 1399 |
| 536 | 20230825 | 095700 | 1173935275 | 2120 | 2125 | 2125 | 2120 | 11124 |
| 537 | 20230825 | 095600 | 1150297170 | 2120 | 2125 | 2125 | 2120 | 2888 |
| 538 | 20230825 | 095500 | 1144160505 | 2125 | 2120 | 2125 | 2120 | 5754 |
| 539 | 20230825 | 095400 | 1131961970 | 2115 | 2110 | 2115 | 2110 | 3035 |
| 540 | 20230825 | 095300 | 1125544920 | 2105 | 2110 | 2110 | 2100 | 3667 |
| 541 | 20230825 | 095200 | 1117833905 | 2105 | 2105 | 2105 | 2095 | 11563 |
| 542 | 20230825 | 095100 | 1093511020 | 2110 | 2115 | 2115 | 2110 | 7813 |
| 543 | 20230825 | 095000 | 1076998630 | 2125 | 2115 | 2125 | 2115 | 472 |
| 544 | 20230825 | 094900 | 1075995640 | 2120 | 2120 | 2120 | 2120 | 6231 |
| 545 | 20230825 | 094800 | 1062785920 | 2120 | 2135 | 2135 | 2120 | 7679 |
| 546 | 20230825 | 094700 | 1046467855 | 2135 | 2125 | 2135 | 2125 | 3263 |
| 547 | 20230825 | 094600 | 1039528140 | 2125 | 2125 | 2125 | 2125 | 1134 |
| 548 | 20230825 | 094500 | 1037118390 | 2130 | 2130 | 2130 | 2125 | 2094 |
| 549 | 20230825 | 094400 | 1032658565 | 2130 | 2140 | 2140 | 2130 | 15436 |
| 550 | 20230825 | 094300 | 999723635 | 2140 | 2140 | 2140 | 2140 | 1949 |
| 551 | 20230825 | 094200 | 995552775 | 2140 | 2135 | 2140 | 2135 | 406 |
| 552 | 20230825 | 094100 | 994683985 | 2140 | 2145 | 2150 | 2140 | 1861 |
| 553 | 20230825 | 094000 | 990691540 | 2135 | 2135 | 2135 | 2135 | 260 |
| 554 | 20230825 | 093900 | 990136440 | 2145 | 2150 | 2150 | 2140 | 12594 |
| 555 | 20230825 | 093800 | 963149925 | 2150 | 2150 | 2150 | 2150 | 1419 |
| 556 | 20230825 | 093700 | 960099075 | 2150 | 2140 | 2150 | 2140 | 3778 |
| 557 | 20230825 | 093600 | 951986265 | 2140 | 2140 | 2150 | 2135 | 8967 |
| 558 | 20230825 | 093500 | 932797925 | 2145 | 2150 | 2150 | 2140 | 15098 |
| 559 | 20230825 | 093400 | 900425045 | 2155 | 2160 | 2160 | 2155 | 11338 |
| 560 | 20230825 | 093300 | 875991355 | 2155 | 2160 | 2160 | 2155 | 3604 |
| 561 | 20230825 | 093200 | 868206830 | 2160 | 2160 | 2160 | 2160 | 656 |
| 562 | 20230825 | 093100 | 866789870 | 2155 | 2150 | 2155 | 2150 | 298 |
| 563 | 20230825 | 093000 | 866148230 | 2160 | 2160 | 2160 | 2150 | 2741 |
| 564 | 20230825 | 092900 | 860232310 | 2155 | 2155 | 2155 | 2145 | 5361 |
| 565 | 20230825 | 092800 | 848686545 | 2150 | 2175 | 2175 | 2150 | 34335 |
| 566 | 20230825 | 092700 | 774446395 | 2175 | 2175 | 2175 | 2175 | 2478 |
| 567 | 20230825 | 092600 | 769056745 | 2175 | 2185 | 2190 | 2170 | 21161 |
| 568 | 20230825 | 092500 | 723044670 | 2180 | 2195 | 2210 | 2175 | 15254 |
| 569 | 20230825 | 092400 | 689673825 | 2195 | 2215 | 2215 | 2195 | 15320 |
| 570 | 20230825 | 092300 | 655844145 | 2225 | 2225 | 2230 | 2215 | 21867 |
| 571 | 20230825 | 092200 | 607195255 | 2230 | 2250 | 2250 | 2230 | 17887 |
| 572 | 20230825 | 092100 | 567042325 | 2250 | 2240 | 2250 | 2230 | 31683 |
| 573 | 20230825 | 092000 | 495899325 | 2245 | 2240 | 2245 | 2220 | 14561 |
| 574 | 20230825 | 091900 | 463373705 | 2240 | 2210 | 2245 | 2210 | 34642 |
| 575 | 20230825 | 091800 | 386168480 | 2210 | 2205 | 2210 | 2200 | 4467 |
| 576 | 20230825 | 091700 | 376320190 | 2210 | 2205 | 2210 | 2200 | 7608 |
| 577 | 20230825 | 091600 | 359544700 | 2205 | 2190 | 2205 | 2190 | 9875 |
| 578 | 20230825 | 091500 | 337862290 | 2190 | 2175 | 2195 | 2175 | 15778 |
| 579 | 20230825 | 091400 | 303427465 | 2170 | 2175 | 2175 | 2170 | 1263 |
| 580 | 20230825 | 091300 | 300686705 | 2175 | 2170 | 2175 | 2170 | 1613 |
| 581 | 20230825 | 091200 | 297184235 | 2170 | 2170 | 2175 | 2170 | 7629 |
| 582 | 20230825 | 091100 | 280629295 | 2170 | 2165 | 2170 | 2165 | 655 |
| 583 | 20230825 | 091000 | 279209720 | 2165 | 2165 | 2165 | 2165 | 401 |
| 584 | 20230825 | 090900 | 278341555 | 2165 | 2170 | 2170 | 2165 | 46 |
| 585 | 20230825 | 090800 | 278241745 | 2170 | 2170 | 2170 | 2165 | 2766 |
| 586 | 20230825 | 090700 | 272242490 | 2170 | 2180 | 2180 | 2170 | 6817 |
| 587 | 20230825 | 090600 | 257412640 | 2180 | 2155 | 2185 | 2155 | 24959 |
| 588 | 20230825 | 090500 | 203219840 | 2155 | 2160 | 2165 | 2155 | 9221 |
| 589 | 20230825 | 090400 | 183303090 | 2165 | 2170 | 2170 | 2160 | 8044 |
| 590 | 20230825 | 090300 | 165921210 | 2170 | 2170 | 2175 | 2170 | 8371 |
| 591 | 20230825 | 090200 | 147753835 | 2175 | 2155 | 2175 | 2150 | 8479 |
| 592 | 20230825 | 090100 | 129438750 | 2140 | 2135 | 2140 | 2095 | 15654 |
| 593 | 20230825 | 090000 | 96050310 | 2140 | 2170 | 2170 | 2140 | 42883 |