31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 191800 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 10319 |
| 3 | 20230825 | 191700 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 4 | 20230825 | 191600 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 5 | 20230825 | 191500 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 6 | 20230825 | 191400 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 7 | 20230825 | 191300 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 8 | 20230825 | 191200 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 9 | 20230825 | 191100 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 10 | 20230825 | 191000 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 11 | 20230825 | 190900 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 12 | 20230825 | 190800 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 13 | 20230825 | 190700 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 14 | 20230825 | 190600 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 15 | 20230825 | 190500 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 16 | 20230825 | 190400 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 17 | 20230825 | 190300 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 18 | 20230825 | 190200 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 19 | 20230825 | 190100 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 20 | 20230825 | 190000 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 21 | 20230825 | 185900 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 22 | 20230825 | 185800 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 23 | 20230825 | 185700 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 24 | 20230825 | 185600 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 25 | 20230825 | 185500 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 26 | 20230825 | 185400 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 27 | 20230825 | 185300 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 28 | 20230825 | 185200 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 29 | 20230825 | 185100 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 30 | 20230825 | 185000 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 31 | 20230825 | 184900 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 32 | 20230825 | 184800 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 10319 |
| 33 | 20230825 | 184700 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 34 | 20230825 | 184600 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 35 | 20230825 | 184500 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 36 | 20230825 | 184400 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 37 | 20230825 | 184300 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 38 | 20230825 | 184200 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 39 | 20230825 | 184100 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 40 | 20230825 | 184000 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 41 | 20230825 | 183900 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 42 | 20230825 | 183800 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 43 | 20230825 | 183700 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 44 | 20230825 | 183600 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 45 | 20230825 | 183500 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 46 | 20230825 | 183400 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 47 | 20230825 | 183300 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 48 | 20230825 | 183200 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 49 | 20230825 | 183100 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 50 | 20230825 | 183000 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 51 | 20230825 | 182900 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 52 | 20230825 | 182800 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 53 | 20230825 | 182700 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 54 | 20230825 | 182600 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 55 | 20230825 | 182500 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 56 | 20230825 | 182400 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 57 | 20230825 | 182300 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 58 | 20230825 | 182200 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 59 | 20230825 | 182100 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 60 | 20230825 | 182000 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 61 | 20230825 | 181900 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 62 | 20230825 | 181800 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 10319 |
| 63 | 20230825 | 181700 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 64 | 20230825 | 181600 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 65 | 20230825 | 181500 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 66 | 20230825 | 181400 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 67 | 20230825 | 181300 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 68 | 20230825 | 181200 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 69 | 20230825 | 181100 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 70 | 20230825 | 181000 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 71 | 20230825 | 180900 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 72 | 20230825 | 180800 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 73 | 20230825 | 180700 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 74 | 20230825 | 180600 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 75 | 20230825 | 180500 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 76 | 20230825 | 180400 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 77 | 20230825 | 180300 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 78 | 20230825 | 180200 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 79 | 20230825 | 180100 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 80 | 20230825 | 180000 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 81 | 20230825 | 175900 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 82 | 20230825 | 175800 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 83 | 20230825 | 175700 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 84 | 20230825 | 175600 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 85 | 20230825 | 175500 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 86 | 20230825 | 175400 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 87 | 20230825 | 175300 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 88 | 20230825 | 175200 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 89 | 20230825 | 175100 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 90 | 20230825 | 175000 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 91 | 20230825 | 174900 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 92 | 20230825 | 174800 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 10319 |
| 93 | 20230825 | 174700 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 94 | 20230825 | 174600 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 95 | 20230825 | 174500 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 96 | 20230825 | 174400 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 97 | 20230825 | 174300 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 98 | 20230825 | 174200 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 99 | 20230825 | 174100 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 100 | 20230825 | 174000 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 101 | 20230825 | 173900 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 102 | 20230825 | 173800 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 103 | 20230825 | 173700 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 104 | 20230825 | 173600 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 105 | 20230825 | 173500 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 106 | 20230825 | 173400 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 107 | 20230825 | 173300 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 108 | 20230825 | 173200 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 109 | 20230825 | 173100 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 110 | 20230825 | 173000 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 111 | 20230825 | 172900 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 112 | 20230825 | 172800 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 113 | 20230825 | 172700 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 114 | 20230825 | 172600 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 115 | 20230825 | 172500 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 116 | 20230825 | 172400 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 117 | 20230825 | 172300 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 118 | 20230825 | 172200 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 119 | 20230825 | 172100 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 120 | 20230825 | 172000 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 121 | 20230825 | 171900 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 122 | 20230825 | 171800 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 10319 |
| 123 | 20230825 | 171700 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 124 | 20230825 | 171600 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 125 | 20230825 | 171500 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 126 | 20230825 | 171400 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 127 | 20230825 | 171300 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 128 | 20230825 | 171200 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 129 | 20230825 | 171100 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 130 | 20230825 | 171000 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 131 | 20230825 | 170900 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 132 | 20230825 | 170800 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 133 | 20230825 | 170700 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 134 | 20230825 | 170600 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 135 | 20230825 | 170500 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 136 | 20230825 | 170400 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 137 | 20230825 | 170300 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 138 | 20230825 | 170200 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 139 | 20230825 | 170100 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 140 | 20230825 | 170000 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 141 | 20230825 | 165900 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 142 | 20230825 | 165800 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 143 | 20230825 | 165700 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 144 | 20230825 | 165600 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 145 | 20230825 | 165500 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 146 | 20230825 | 165400 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 147 | 20230825 | 165300 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 148 | 20230825 | 165200 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 149 | 20230825 | 165100 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 150 | 20230825 | 165000 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 151 | 20230825 | 164900 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 152 | 20230825 | 164800 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 10319 |
| 153 | 20230825 | 164700 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 154 | 20230825 | 164600 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 155 | 20230825 | 164500 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 156 | 20230825 | 164400 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 157 | 20230825 | 164300 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 158 | 20230825 | 164200 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 159 | 20230825 | 164100 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 160 | 20230825 | 164000 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 161 | 20230825 | 163900 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 162 | 20230825 | 163800 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 163 | 20230825 | 163700 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 164 | 20230825 | 163600 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 165 | 20230825 | 163500 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 166 | 20230825 | 163400 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 167 | 20230825 | 163300 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 168 | 20230825 | 163200 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 169 | 20230825 | 163100 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 170 | 20230825 | 163000 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 171 | 20230825 | 162900 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 172 | 20230825 | 162800 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 173 | 20230825 | 162700 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 174 | 20230825 | 162600 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 175 | 20230825 | 162500 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 176 | 20230825 | 162400 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 177 | 20230825 | 162300 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 178 | 20230825 | 162200 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 179 | 20230825 | 162100 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 180 | 20230825 | 162000 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 181 | 20230825 | 161900 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 182 | 20230825 | 161800 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 10319 |
| 183 | 20230825 | 161700 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 184 | 20230825 | 161600 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 185 | 20230825 | 161500 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 186 | 20230825 | 161400 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 187 | 20230825 | 161300 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 188 | 20230825 | 161200 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 189 | 20230825 | 161100 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 190 | 20230825 | 161000 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 191 | 20230825 | 160900 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 192 | 20230825 | 160800 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 193 | 20230825 | 160700 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 194 | 20230825 | 160600 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 195 | 20230825 | 160500 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 196 | 20230825 | 160400 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 197 | 20230825 | 160300 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 198 | 20230825 | 160200 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 199 | 20230825 | 160100 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 200 | 20230825 | 160000 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 201 | 20230825 | 155900 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 202 | 20230825 | 155800 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 203 | 20230825 | 155700 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 204 | 20230825 | 155600 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 205 | 20230825 | 155500 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 206 | 20230825 | 155400 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 207 | 20230825 | 155300 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 208 | 20230825 | 155200 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 209 | 20230825 | 155100 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 210 | 20230825 | 155000 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 211 | 20230825 | 154900 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 212 | 20230825 | 154800 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 10319 |
| 213 | 20230825 | 154700 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 214 | 20230825 | 154600 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 215 | 20230825 | 154500 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 216 | 20230825 | 154400 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 217 | 20230825 | 154300 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 218 | 20230825 | 154200 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 219 | 20230825 | 154100 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 220 | 20230825 | 154000 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 221 | 20230825 | 153900 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 222 | 20230825 | 153800 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 223 | 20230825 | 153700 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 224 | 20230825 | 153600 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 225 | 20230825 | 153500 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 226 | 20230825 | 153400 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 227 | 20230825 | 153300 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 228 | 20230825 | 153200 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 229 | 20230825 | 153100 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 0 |
| 230 | 20230825 | 153000 | 3932123375 | 4300 | 4300 | 4300 | 4300 | 10319 |
| 231 | 20230825 | 152900 | 3887751675 | 4305 | 4305 | 4305 | 4305 | 0 |
| 232 | 20230825 | 152800 | 3887751675 | 4305 | 4305 | 4305 | 4305 | 0 |
| 233 | 20230825 | 152700 | 3887751675 | 4305 | 4305 | 4305 | 4305 | 0 |
| 234 | 20230825 | 152600 | 3887751675 | 4305 | 4305 | 4305 | 4305 | 0 |
| 235 | 20230825 | 152500 | 3887751675 | 4305 | 4305 | 4305 | 4305 | 0 |
| 236 | 20230825 | 152400 | 3887751675 | 4305 | 4305 | 4305 | 4305 | 0 |
| 237 | 20230825 | 152300 | 3887751675 | 4305 | 4305 | 4305 | 4305 | 0 |
| 238 | 20230825 | 152200 | 3887751675 | 4305 | 4305 | 4305 | 4305 | 0 |
| 239 | 20230825 | 152100 | 3887751675 | 4305 | 4305 | 4305 | 4305 | 0 |
| 240 | 20230825 | 152000 | 3887751675 | 4305 | 4305 | 4305 | 4305 | 0 |
| 241 | 20230825 | 151900 | 3887751675 | 4305 | 4305 | 4320 | 4300 | 1446 |
| 242 | 20230825 | 151800 | 3881523690 | 4300 | 4310 | 4325 | 4300 | 4462 |
| 243 | 20230825 | 151700 | 3862308130 | 4310 | 4325 | 4325 | 4305 | 1056 |
| 244 | 20230825 | 151600 | 3857756390 | 4320 | 4310 | 4320 | 4305 | 3577 |
| 245 | 20230825 | 151500 | 3842325820 | 4310 | 4315 | 4320 | 4310 | 1894 |
| 246 | 20230825 | 151400 | 3834152965 | 4315 | 4320 | 4320 | 4315 | 718 |
| 247 | 20230825 | 151300 | 3831054755 | 4320 | 4320 | 4325 | 4320 | 2485 |
| 248 | 20230825 | 151200 | 3820319545 | 4320 | 4320 | 4320 | 4320 | 489 |
| 249 | 20230825 | 151100 | 3818207065 | 4320 | 4315 | 4320 | 4315 | 1562 |
| 250 | 20230825 | 151000 | 3811460555 | 4320 | 4320 | 4325 | 4320 | 2621 |
| 251 | 20230825 | 150900 | 3800137790 | 4320 | 4330 | 4330 | 4315 | 2644 |
| 252 | 20230825 | 150800 | 3788715210 | 4320 | 4330 | 4330 | 4320 | 1142 |
| 253 | 20230825 | 150700 | 3783781145 | 4330 | 4320 | 4330 | 4315 | 1204 |
| 254 | 20230825 | 150600 | 3778580315 | 4320 | 4330 | 4335 | 4320 | 1994 |
| 255 | 20230825 | 150500 | 3769949975 | 4330 | 4330 | 4330 | 4330 | 105 |
| 256 | 20230825 | 150400 | 3769495325 | 4335 | 4335 | 4335 | 4335 | 1 |
| 257 | 20230825 | 150300 | 3769490990 | 4330 | 4325 | 4330 | 4325 | 2071 |
| 258 | 20230825 | 150200 | 3760532865 | 4330 | 4330 | 4330 | 4330 | 742 |
| 259 | 20230825 | 150100 | 3757320005 | 4335 | 4335 | 4335 | 4335 | 2910 |
| 260 | 20230825 | 150000 | 3744705155 | 4335 | 4340 | 4340 | 4335 | 334 |
| 261 | 20230825 | 145900 | 3743257110 | 4345 | 4340 | 4345 | 4335 | 441 |
| 262 | 20230825 | 145800 | 3741343170 | 4335 | 4330 | 4340 | 4330 | 759 |
| 263 | 20230825 | 145700 | 3738053955 | 4335 | 4330 | 4335 | 4330 | 521 |
| 264 | 20230825 | 145600 | 3735795520 | 4330 | 4335 | 4335 | 4330 | 913 |
| 265 | 20230825 | 145500 | 3731838110 | 4335 | 4335 | 4335 | 4330 | 187 |
| 266 | 20230825 | 145400 | 3731027900 | 4325 | 4320 | 4340 | 4320 | 6725 |
| 267 | 20230825 | 145300 | 3701946540 | 4310 | 4320 | 4320 | 4310 | 373 |
| 268 | 20230825 | 145200 | 3700336180 | 4310 | 4310 | 4310 | 4310 | 200 |
| 269 | 20230825 | 145100 | 3699474180 | 4305 | 4310 | 4310 | 4305 | 600 |
| 270 | 20230825 | 145000 | 3696890450 | 4310 | 4315 | 4315 | 4310 | 508 |
| 271 | 20230825 | 144900 | 3694699945 | 4320 | 4320 | 4320 | 4320 | 615 |
| 272 | 20230825 | 144800 | 3692043145 | 4320 | 4325 | 4330 | 4320 | 508 |
| 273 | 20230825 | 144700 | 3689847075 | 4320 | 4325 | 4325 | 4320 | 506 |
| 274 | 20230825 | 144600 | 3687659125 | 4325 | 4325 | 4325 | 4325 | 4 |
| 275 | 20230825 | 144500 | 3687641825 | 4330 | 4330 | 4330 | 4330 | 735 |
| 276 | 20230825 | 144400 | 3684459275 | 4335 | 4335 | 4335 | 4335 | 18 |
| 277 | 20230825 | 144300 | 3684381245 | 4335 | 4330 | 4335 | 4330 | 50 |
| 278 | 20230825 | 144200 | 3684164735 | 4330 | 4325 | 4330 | 4325 | 113 |
| 279 | 20230825 | 144100 | 3683675545 | 4325 | 4325 | 4325 | 4325 | 1 |
| 280 | 20230825 | 144000 | 3683671220 | 4330 | 4310 | 4330 | 4310 | 487 |
| 281 | 20230825 | 143900 | 3681562835 | 4325 | 4325 | 4325 | 4325 | 18 |
| 282 | 20230825 | 143800 | 3681484985 | 4310 | 4315 | 4320 | 4310 | 6309 |
| 283 | 20230825 | 143700 | 3654263675 | 4310 | 4310 | 4310 | 4310 | 500 |
| 284 | 20230825 | 143600 | 3652108675 | 4305 | 4305 | 4310 | 4305 | 943 |
| 285 | 20230825 | 143500 | 3648049005 | 4305 | 4310 | 4310 | 4305 | 311 |
| 286 | 20230825 | 143400 | 3646709445 | 4310 | 4315 | 4315 | 4310 | 133 |
| 287 | 20230825 | 143300 | 3646135965 | 4315 | 4325 | 4325 | 4315 | 339 |
| 288 | 20230825 | 143200 | 3644672665 | 4325 | 4325 | 4325 | 4325 | 52 |
| 289 | 20230825 | 143100 | 3644447765 | 4325 | 4325 | 4325 | 4325 | 0 |
| 290 | 20230825 | 143000 | 3644447765 | 4325 | 4325 | 4325 | 4325 | 1 |
| 291 | 20230825 | 142900 | 3644443440 | 4330 | 4310 | 4330 | 4310 | 21 |
| 292 | 20230825 | 142800 | 3644352910 | 4305 | 4325 | 4325 | 4305 | 3440 |
| 293 | 20230825 | 142700 | 3629507085 | 4315 | 4320 | 4325 | 4315 | 734 |
| 294 | 20230825 | 142600 | 3626338050 | 4325 | 4325 | 4325 | 4325 | 617 |
| 295 | 20230825 | 142500 | 3623669525 | 4325 | 4325 | 4325 | 4325 | 484 |
| 296 | 20230825 | 142400 | 3621576225 | 4330 | 4330 | 4330 | 4330 | 605 |
| 297 | 20230825 | 142300 | 3618956575 | 4330 | 4340 | 4340 | 4330 | 663 |
| 298 | 20230825 | 142200 | 3616084275 | 4340 | 4330 | 4345 | 4330 | 900 |
| 299 | 20230825 | 142100 | 3612181275 | 4335 | 4320 | 4335 | 4320 | 215 |
| 300 | 20230825 | 142000 | 3611250400 | 4320 | 4300 | 4320 | 4300 | 10266 |
| 301 | 20230825 | 141900 | 3567014090 | 4300 | 4300 | 4300 | 4300 | 1362 |
| 302 | 20230825 | 141800 | 3561157490 | 4305 | 4305 | 4305 | 4305 | 473 |
| 303 | 20230825 | 141700 | 3559121225 | 4300 | 4300 | 4300 | 4300 | 2416 |
| 304 | 20230825 | 141600 | 3548732425 | 4300 | 4305 | 4305 | 4300 | 739 |
| 305 | 20230825 | 141500 | 3545551530 | 4305 | 4305 | 4305 | 4305 | 40 |
| 306 | 20230825 | 141400 | 3545379330 | 4305 | 4305 | 4305 | 4305 | 722 |
| 307 | 20230825 | 141300 | 3542271120 | 4300 | 4300 | 4300 | 4300 | 99 |
| 308 | 20230825 | 141200 | 3541845420 | 4305 | 4305 | 4305 | 4305 | 1 |
| 309 | 20230825 | 141100 | 3541841115 | 4305 | 4305 | 4305 | 4305 | 532 |
| 310 | 20230825 | 141000 | 3539550855 | 4310 | 4295 | 4310 | 4295 | 601 |
| 311 | 20230825 | 140900 | 3536969545 | 4295 | 4295 | 4295 | 4295 | 1103 |
| 312 | 20230825 | 140800 | 3532232160 | 4295 | 4295 | 4295 | 4295 | 1798 |
| 313 | 20230825 | 140700 | 3524509750 | 4295 | 4305 | 4310 | 4295 | 5445 |
| 314 | 20230825 | 140600 | 3501063555 | 4310 | 4310 | 4315 | 4310 | 287 |
| 315 | 20230825 | 140500 | 3499826355 | 4310 | 4315 | 4325 | 4310 | 815 |
| 316 | 20230825 | 140400 | 3496309710 | 4315 | 4315 | 4315 | 4315 | 0 |
| 317 | 20230825 | 140300 | 3496309710 | 4315 | 4320 | 4320 | 4315 | 1096 |
| 318 | 20230825 | 140200 | 3491576720 | 4320 | 4320 | 4320 | 4320 | 79 |
| 319 | 20230825 | 140100 | 3491235440 | 4320 | 4325 | 4325 | 4320 | 416 |
| 320 | 20230825 | 140000 | 3489436415 | 4330 | 4330 | 4330 | 4330 | 1741 |
| 321 | 20230825 | 135900 | 3481897885 | 4330 | 4330 | 4330 | 4330 | 85 |
| 322 | 20230825 | 135800 | 3481529835 | 4330 | 4330 | 4330 | 4330 | 542 |
| 323 | 20230825 | 135700 | 3479182975 | 4330 | 4340 | 4340 | 4330 | 983 |
| 324 | 20230825 | 135600 | 3474922185 | 4340 | 4340 | 4340 | 4340 | 361 |
| 325 | 20230825 | 135500 | 3473355445 | 4335 | 4335 | 4335 | 4335 | 1818 |
| 326 | 20230825 | 135400 | 3465474415 | 4335 | 4335 | 4335 | 4335 | 438 |
| 327 | 20230825 | 135300 | 3463575685 | 4335 | 4330 | 4335 | 4330 | 1798 |
| 328 | 20230825 | 135200 | 3455783855 | 4335 | 4325 | 4335 | 4325 | 1816 |
| 329 | 20230825 | 135100 | 3447921335 | 4330 | 4330 | 4330 | 4330 | 45 |
| 330 | 20230825 | 135000 | 3447726485 | 4330 | 4325 | 4330 | 4325 | 648 |
| 331 | 20230825 | 134900 | 3444923770 | 4320 | 4320 | 4320 | 4320 | 690 |
| 332 | 20230825 | 134800 | 3441942970 | 4320 | 4320 | 4320 | 4320 | 295 |
| 333 | 20230825 | 134700 | 3440668570 | 4320 | 4330 | 4330 | 4320 | 463 |
| 334 | 20230825 | 134600 | 3438667040 | 4330 | 4325 | 4330 | 4320 | 1229 |
| 335 | 20230825 | 134500 | 3433350810 | 4325 | 4320 | 4325 | 4320 | 164 |
| 336 | 20230825 | 134400 | 3432642255 | 4320 | 4320 | 4320 | 4310 | 2134 |
| 337 | 20230825 | 134300 | 3423431320 | 4320 | 4325 | 4325 | 4320 | 1367 |
| 338 | 20230825 | 134200 | 3417523000 | 4325 | 4315 | 4325 | 4310 | 1823 |
| 339 | 20230825 | 134100 | 3409643085 | 4310 | 4310 | 4315 | 4310 | 233 |
| 340 | 20230825 | 134000 | 3408638850 | 4310 | 4310 | 4310 | 4310 | 37 |
| 341 | 20230825 | 133900 | 3408479380 | 4315 | 4315 | 4315 | 4315 | 613 |
| 342 | 20230825 | 133800 | 3405834285 | 4320 | 4305 | 4320 | 4305 | 239 |
| 343 | 20230825 | 133700 | 3404803015 | 4305 | 4300 | 4305 | 4300 | 79 |
| 344 | 20230825 | 133600 | 3404463300 | 4300 | 4300 | 4300 | 4300 | 150 |
| 345 | 20230825 | 133500 | 3403818300 | 4300 | 4300 | 4300 | 4285 | 1251 |
| 346 | 20230825 | 133400 | 3398445870 | 4300 | 4300 | 4300 | 4300 | 0 |
| 347 | 20230825 | 133300 | 3398445870 | 4300 | 4300 | 4300 | 4300 | 11 |
| 348 | 20230825 | 133200 | 3398398570 | 4300 | 4285 | 4300 | 4285 | 41 |
| 349 | 20230825 | 133100 | 3398222870 | 4285 | 4285 | 4285 | 4280 | 564 |
| 350 | 20230825 | 133000 | 3395806535 | 4280 | 4275 | 4280 | 4270 | 3790 |
| 351 | 20230825 | 132900 | 3379602395 | 4275 | 4275 | 4275 | 4275 | 949 |
| 352 | 20230825 | 132800 | 3375545420 | 4275 | 4285 | 4285 | 4275 | 2246 |
| 353 | 20230825 | 132700 | 3365933790 | 4280 | 4280 | 4280 | 4280 | 274 |
| 354 | 20230825 | 132600 | 3364761070 | 4280 | 4280 | 4280 | 4280 | 301 |
| 355 | 20230825 | 132500 | 3363472790 | 4275 | 4295 | 4295 | 4275 | 2761 |
| 356 | 20230825 | 132400 | 3351649640 | 4295 | 4295 | 4310 | 4295 | 42 |
| 357 | 20230825 | 132300 | 3351468785 | 4295 | 4310 | 4310 | 4295 | 1802 |
| 358 | 20230825 | 132200 | 3343720470 | 4310 | 4310 | 4310 | 4305 | 339 |
| 359 | 20230825 | 132100 | 3342259480 | 4310 | 4305 | 4310 | 4305 | 90 |
| 360 | 20230825 | 132000 | 3341872025 | 4305 | 4305 | 4310 | 4305 | 1450 |
| 361 | 20230825 | 131900 | 3335628855 | 4300 | 4330 | 4330 | 4300 | 713 |
| 362 | 20230825 | 131800 | 3332553230 | 4300 | 4310 | 4330 | 4300 | 5301 |
| 363 | 20230825 | 131700 | 3309684660 | 4310 | 4305 | 4310 | 4305 | 1142 |
| 364 | 20230825 | 131600 | 3304762850 | 4305 | 4310 | 4310 | 4305 | 485 |
| 365 | 20230825 | 131500 | 3302673010 | 4310 | 4310 | 4310 | 4310 | 1074 |
| 366 | 20230825 | 131400 | 3298044070 | 4315 | 4310 | 4315 | 4310 | 45 |
| 367 | 20230825 | 131300 | 3297849915 | 4315 | 4310 | 4315 | 4310 | 767 |
| 368 | 20230825 | 131200 | 3294542960 | 4310 | 4310 | 4310 | 4310 | 4 |
| 369 | 20230825 | 131100 | 3294525720 | 4310 | 4305 | 4310 | 4305 | 25 |
| 370 | 20230825 | 131000 | 3294418070 | 4305 | 4305 | 4325 | 4305 | 1547 |
| 371 | 20230825 | 130900 | 3287743835 | 4305 | 4305 | 4305 | 4305 | 109 |
| 372 | 20230825 | 130800 | 3287274590 | 4305 | 4300 | 4305 | 4300 | 1857 |
| 373 | 20230825 | 130700 | 3279289465 | 4300 | 4295 | 4300 | 4295 | 339 |
| 374 | 20230825 | 130600 | 3277832615 | 4295 | 4290 | 4295 | 4290 | 640 |
| 375 | 20230825 | 130500 | 3275086505 | 4290 | 4280 | 4295 | 4280 | 824 |
| 376 | 20230825 | 130400 | 3271553965 | 4265 | 4265 | 4265 | 4260 | 2316 |
| 377 | 20230825 | 130300 | 3261676335 | 4265 | 4265 | 4265 | 4265 | 222 |
| 378 | 20230825 | 130200 | 3260729505 | 4265 | 4265 | 4265 | 4265 | 0 |
| 379 | 20230825 | 130100 | 3260729505 | 4265 | 4265 | 4275 | 4265 | 6173 |
| 380 | 20230825 | 130000 | 3234378330 | 4270 | 4270 | 4270 | 4270 | 0 |
| 381 | 20230825 | 125900 | 3234378330 | 4270 | 4270 | 4270 | 4270 | 494 |
| 382 | 20230825 | 125800 | 3232268950 | 4270 | 4270 | 4275 | 4265 | 38 |
| 383 | 20230825 | 125700 | 3232106570 | 4270 | 4255 | 4270 | 4255 | 6232 |
| 384 | 20230825 | 125600 | 3205527500 | 4245 | 4245 | 4250 | 4245 | 3776 |
| 385 | 20230825 | 125500 | 3189493540 | 4245 | 4255 | 4260 | 4245 | 3416 |
| 386 | 20230825 | 125400 | 3174982950 | 4255 | 4240 | 4255 | 4240 | 49 |
| 387 | 20230825 | 125300 | 3174774755 | 4260 | 4255 | 4260 | 4230 | 40828 |
| 388 | 20230825 | 125200 | 3001972165 | 4255 | 4260 | 4260 | 4250 | 9184 |
| 389 | 20230825 | 125100 | 2962907720 | 4265 | 4265 | 4270 | 4265 | 1408 |
| 390 | 20230825 | 125000 | 2956902550 | 4265 | 4270 | 4270 | 4260 | 1693 |
| 391 | 20230825 | 124900 | 2949683625 | 4270 | 4270 | 4275 | 4265 | 3028 |
| 392 | 20230825 | 124800 | 2936766195 | 4275 | 4270 | 4275 | 4270 | 4674 |
| 393 | 20230825 | 124700 | 2916807960 | 4275 | 4280 | 4280 | 4275 | 2306 |
| 394 | 20230825 | 124600 | 2906949070 | 4280 | 4280 | 4280 | 4280 | 594 |
| 395 | 20230825 | 124500 | 2904406750 | 4275 | 4275 | 4280 | 4275 | 1125 |
| 396 | 20230825 | 124400 | 2899596875 | 4280 | 4280 | 4280 | 4280 | 3589 |
| 397 | 20230825 | 124300 | 2884235955 | 4295 | 4290 | 4295 | 4280 | 5026 |
| 398 | 20230825 | 124200 | 2862712680 | 4295 | 4295 | 4295 | 4295 | 1160 |
| 399 | 20230825 | 124100 | 2857730480 | 4295 | 4290 | 4295 | 4290 | 76 |
| 400 | 20230825 | 124000 | 2857404390 | 4290 | 4290 | 4290 | 4285 | 619 |
| 401 | 20230825 | 123900 | 2854750700 | 4290 | 4290 | 4290 | 4290 | 300 |
| 402 | 20230825 | 123800 | 2853463700 | 4285 | 4285 | 4285 | 4285 | 644 |
| 403 | 20230825 | 123700 | 2850704160 | 4285 | 4285 | 4290 | 4285 | 499 |
| 404 | 20230825 | 123600 | 2848565895 | 4285 | 4290 | 4290 | 4285 | 136 |
| 405 | 20230825 | 123500 | 2847983110 | 4290 | 4290 | 4290 | 4290 | 4 |
| 406 | 20230825 | 123400 | 2847965950 | 4285 | 4285 | 4285 | 4285 | 148 |
| 407 | 20230825 | 123300 | 2847331770 | 4285 | 4295 | 4295 | 4285 | 765 |
| 408 | 20230825 | 123200 | 2844050485 | 4290 | 4290 | 4290 | 4290 | 424 |
| 409 | 20230825 | 123100 | 2842231525 | 4290 | 4295 | 4295 | 4290 | 1881 |
| 410 | 20230825 | 123000 | 2834161740 | 4295 | 4300 | 4300 | 4290 | 130 |
| 411 | 20230825 | 122900 | 2833603495 | 4300 | 4300 | 4300 | 4300 | 9 |
| 412 | 20230825 | 122800 | 2833564795 | 4300 | 4290 | 4300 | 4290 | 339 |
| 413 | 20230825 | 122700 | 2832109910 | 4295 | 4290 | 4295 | 4290 | 346 |
| 414 | 20230825 | 122600 | 2830625525 | 4295 | 4290 | 4295 | 4290 | 526 |
| 415 | 20230825 | 122500 | 2828367955 | 4295 | 4295 | 4295 | 4295 | 206 |
| 416 | 20230825 | 122400 | 2827483185 | 4295 | 4290 | 4295 | 4290 | 112 |
| 417 | 20230825 | 122300 | 2827002150 | 4295 | 4295 | 4295 | 4290 | 946 |
| 418 | 20230825 | 122200 | 2822939195 | 4290 | 4290 | 4290 | 4285 | 286 |
| 419 | 20230825 | 122100 | 2821712330 | 4290 | 4285 | 4290 | 4285 | 19 |
| 420 | 20230825 | 122000 | 2821630895 | 4290 | 4285 | 4290 | 4285 | 207 |
| 421 | 20230825 | 121900 | 2820743865 | 4290 | 4285 | 4290 | 4285 | 296 |
| 422 | 20230825 | 121800 | 2819475465 | 4285 | 4285 | 4285 | 4280 | 1771 |
| 423 | 20230825 | 121700 | 2811886780 | 4290 | 4295 | 4295 | 4285 | 1630 |
| 424 | 20230825 | 121600 | 2804899335 | 4290 | 4285 | 4295 | 4285 | 1165 |
| 425 | 20230825 | 121500 | 2799902085 | 4290 | 4290 | 4290 | 4290 | 636 |
| 426 | 20230825 | 121400 | 2797173645 | 4290 | 4290 | 4290 | 4285 | 545 |
| 427 | 20230825 | 121300 | 2794837510 | 4285 | 4290 | 4290 | 4280 | 2514 |
| 428 | 20230825 | 121200 | 2784067055 | 4300 | 4295 | 4300 | 4285 | 2094 |
| 429 | 20230825 | 121100 | 2775093830 | 4300 | 4305 | 4305 | 4290 | 225 |
| 430 | 20230825 | 121000 | 2774126810 | 4290 | 4310 | 4310 | 4285 | 9985 |
| 431 | 20230825 | 120900 | 2731215030 | 4310 | 4305 | 4310 | 4305 | 432 |
| 432 | 20230825 | 120800 | 2729355260 | 4310 | 4310 | 4310 | 4310 | 2 |
| 433 | 20230825 | 120700 | 2729346640 | 4310 | 4310 | 4310 | 4305 | 452 |
| 434 | 20230825 | 120600 | 2727400760 | 4315 | 4315 | 4315 | 4315 | 200 |
| 435 | 20230825 | 120500 | 2726537760 | 4325 | 4320 | 4325 | 4320 | 169 |
| 436 | 20230825 | 120400 | 2725807450 | 4320 | 4315 | 4320 | 4315 | 38 |
| 437 | 20230825 | 120300 | 2725643415 | 4305 | 4305 | 4310 | 4305 | 146 |
| 438 | 20230825 | 120200 | 2725014750 | 4310 | 4310 | 4315 | 4310 | 498 |
| 439 | 20230825 | 120100 | 2722868365 | 4305 | 4300 | 4305 | 4300 | 118 |
| 440 | 20230825 | 120000 | 2722360380 | 4305 | 4305 | 4305 | 4300 | 19 |
| 441 | 20230825 | 115900 | 2722278605 | 4300 | 4305 | 4305 | 4300 | 1050 |
| 442 | 20230825 | 115800 | 2717761275 | 4300 | 4300 | 4305 | 4300 | 365 |
| 443 | 20230825 | 115700 | 2716191275 | 4305 | 4310 | 4310 | 4300 | 26 |
| 444 | 20230825 | 115600 | 2716079285 | 4300 | 4305 | 4305 | 4300 | 34 |
| 445 | 20230825 | 115500 | 2715932945 | 4310 | 4305 | 4310 | 4305 | 15 |
| 446 | 20230825 | 115400 | 2715868360 | 4310 | 4310 | 4310 | 4310 | 1 |
| 447 | 20230825 | 115300 | 2715864050 | 4295 | 4295 | 4310 | 4295 | 187 |
| 448 | 20230825 | 115200 | 2715060860 | 4310 | 4295 | 4310 | 4290 | 362 |
| 449 | 20230825 | 115100 | 2713507205 | 4295 | 4290 | 4310 | 4290 | 303 |
| 450 | 20230825 | 115000 | 2712205500 | 4290 | 4295 | 4310 | 4290 | 322 |
| 451 | 20230825 | 114900 | 2710823580 | 4290 | 4295 | 4310 | 4290 | 1634 |
| 452 | 20230825 | 114800 | 2703808145 | 4310 | 4305 | 4310 | 4305 | 498 |
| 453 | 20230825 | 114700 | 2701664250 | 4305 | 4305 | 4305 | 4305 | 4 |
| 454 | 20230825 | 114600 | 2701647030 | 4305 | 4305 | 4305 | 4290 | 966 |
| 455 | 20230825 | 114500 | 2697500395 | 4305 | 4295 | 4305 | 4290 | 4193 |
| 456 | 20230825 | 114400 | 2679494855 | 4300 | 4305 | 4310 | 4295 | 444 |
| 457 | 20230825 | 114300 | 2677586840 | 4315 | 4315 | 4315 | 4300 | 45 |
| 458 | 20230825 | 114200 | 2677392680 | 4315 | 4320 | 4320 | 4295 | 573 |
| 459 | 20230825 | 114100 | 2674921130 | 4320 | 4315 | 4320 | 4290 | 3647 |
| 460 | 20230825 | 114000 | 2659254965 | 4315 | 4315 | 4315 | 4300 | 271 |
| 461 | 20230825 | 113900 | 2658085630 | 4315 | 4315 | 4315 | 4300 | 837 |
| 462 | 20230825 | 113800 | 2654482605 | 4315 | 4315 | 4320 | 4300 | 2989 |
| 463 | 20230825 | 113700 | 2641613680 | 4315 | 4315 | 4315 | 4315 | 117 |
| 464 | 20230825 | 113600 | 2641108825 | 4320 | 4320 | 4320 | 4320 | 7 |
| 465 | 20230825 | 113500 | 2641078585 | 4320 | 4305 | 4320 | 4305 | 106 |
| 466 | 20230825 | 113400 | 2640622150 | 4315 | 4320 | 4320 | 4305 | 8 |
| 467 | 20230825 | 113300 | 2640587620 | 4320 | 4320 | 4325 | 4315 | 2315 |
| 468 | 20230825 | 113200 | 2630586890 | 4320 | 4315 | 4320 | 4315 | 281 |
| 469 | 20230825 | 113100 | 2629374370 | 4315 | 4315 | 4315 | 4315 | 14 |
| 470 | 20230825 | 113000 | 2629313960 | 4315 | 4300 | 4315 | 4295 | 3213 |
| 471 | 20230825 | 112900 | 2615497840 | 4300 | 4300 | 4300 | 4295 | 879 |
| 472 | 20230825 | 112800 | 2611722515 | 4310 | 4300 | 4310 | 4290 | 2453 |
| 473 | 20230825 | 112700 | 2601191240 | 4315 | 4300 | 4315 | 4300 | 101 |
| 474 | 20230825 | 112600 | 2600756115 | 4310 | 4295 | 4310 | 4295 | 230 |
| 475 | 20230825 | 112500 | 2599768190 | 4310 | 4295 | 4310 | 4295 | 383 |
| 476 | 20230825 | 112400 | 2598122585 | 4290 | 4290 | 4300 | 4290 | 680 |
| 477 | 20230825 | 112300 | 2595201645 | 4290 | 4300 | 4300 | 4290 | 1649 |
| 478 | 20230825 | 112200 | 2588115560 | 4320 | 4310 | 4330 | 4285 | 11543 |
| 479 | 20230825 | 112100 | 2538512080 | 4305 | 4310 | 4310 | 4305 | 919 |
| 480 | 20230825 | 112000 | 2534554780 | 4310 | 4320 | 4320 | 4305 | 680 |
| 481 | 20230825 | 111900 | 2531622040 | 4320 | 4320 | 4320 | 4320 | 1840 |
| 482 | 20230825 | 111800 | 2523673240 | 4320 | 4320 | 4320 | 4320 | 369 |
| 483 | 20230825 | 111700 | 2522079160 | 4320 | 4330 | 4330 | 4320 | 121 |
| 484 | 20230825 | 111600 | 2521555490 | 4320 | 4330 | 4330 | 4320 | 109 |
| 485 | 20230825 | 111500 | 2521083610 | 4320 | 4325 | 4325 | 4320 | 153 |
| 486 | 20230825 | 111400 | 2520422590 | 4330 | 4330 | 4330 | 4330 | 20 |
| 487 | 20230825 | 111300 | 2520335990 | 4330 | 4325 | 4330 | 4325 | 1005 |
| 488 | 20230825 | 111200 | 2515987590 | 4320 | 4325 | 4325 | 4320 | 146 |
| 489 | 20230825 | 111100 | 2515356820 | 4325 | 4325 | 4325 | 4325 | 40 |
| 490 | 20230825 | 111000 | 2515183820 | 4330 | 4330 | 4330 | 4330 | 65 |
| 491 | 20230825 | 110900 | 2514902370 | 4330 | 4315 | 4335 | 4310 | 5798 |
| 492 | 20230825 | 110800 | 2489774075 | 4315 | 4315 | 4315 | 4315 | 0 |
| 493 | 20230825 | 110700 | 2489774075 | 4315 | 4310 | 4315 | 4305 | 3286 |
| 494 | 20230825 | 110600 | 2475602060 | 4315 | 4315 | 4315 | 4315 | 456 |
| 495 | 20230825 | 110500 | 2473634420 | 4315 | 4320 | 4320 | 4310 | 341 |
| 496 | 20230825 | 110400 | 2472163905 | 4320 | 4335 | 4335 | 4315 | 365 |
| 497 | 20230825 | 110300 | 2470585060 | 4335 | 4325 | 4335 | 4320 | 931 |
| 498 | 20230825 | 110200 | 2466553410 | 4320 | 4315 | 4320 | 4315 | 357 |
| 499 | 20230825 | 110100 | 2465012800 | 4315 | 4315 | 4320 | 4305 | 2714 |
| 500 | 20230825 | 110000 | 2453311915 | 4320 | 4320 | 4330 | 4315 | 1217 |
| 501 | 20230825 | 105900 | 2448055460 | 4330 | 4330 | 4335 | 4330 | 240 |
| 502 | 20230825 | 105800 | 2447016205 | 4325 | 4320 | 4325 | 4320 | 115 |
| 503 | 20230825 | 105700 | 2446519395 | 4315 | 4325 | 4330 | 4315 | 605 |
| 504 | 20230825 | 105600 | 2443905840 | 4320 | 4320 | 4325 | 4320 | 617 |
| 505 | 20230825 | 105500 | 2441239870 | 4310 | 4315 | 4315 | 4310 | 977 |
| 506 | 20230825 | 105400 | 2437024270 | 4315 | 4320 | 4320 | 4315 | 671 |
| 507 | 20230825 | 105300 | 2434126055 | 4320 | 4325 | 4325 | 4320 | 68 |
| 508 | 20230825 | 105200 | 2433832290 | 4330 | 4320 | 4330 | 4315 | 124 |
| 509 | 20230825 | 105100 | 2433296885 | 4320 | 4330 | 4330 | 4320 | 501 |
| 510 | 20230825 | 105000 | 2431129395 | 4330 | 4315 | 4330 | 4315 | 71 |
| 511 | 20230825 | 104900 | 2430823015 | 4315 | 4330 | 4330 | 4315 | 48 |
| 512 | 20230825 | 104800 | 2430615550 | 4305 | 4315 | 4320 | 4305 | 2157 |
| 513 | 20230825 | 104700 | 2421311690 | 4320 | 4325 | 4335 | 4320 | 797 |
| 514 | 20230825 | 104600 | 2417868500 | 4325 | 4320 | 4340 | 4310 | 2604 |
| 515 | 20230825 | 104500 | 2406635625 | 4310 | 4330 | 4340 | 4310 | 1081 |
| 516 | 20230825 | 104400 | 2401973025 | 4345 | 4325 | 4345 | 4300 | 9378 |
| 517 | 20230825 | 104300 | 2361528815 | 4320 | 4325 | 4325 | 4320 | 8573 |
| 518 | 20230825 | 104200 | 2324467210 | 4325 | 4345 | 4345 | 4325 | 6574 |
| 519 | 20230825 | 104100 | 2295975665 | 4345 | 4350 | 4350 | 4345 | 356 |
| 520 | 20230825 | 104000 | 2294427075 | 4350 | 4355 | 4355 | 4350 | 354 |
| 521 | 20230825 | 103900 | 2292886255 | 4355 | 4355 | 4355 | 4355 | 700 |
| 522 | 20230825 | 103800 | 2289837755 | 4355 | 4355 | 4355 | 4355 | 175 |
| 523 | 20230825 | 103700 | 2289075630 | 4355 | 4360 | 4360 | 4355 | 852 |
| 524 | 20230825 | 103600 | 2285360925 | 4360 | 4360 | 4360 | 4360 | 100 |
| 525 | 20230825 | 103500 | 2284924925 | 4355 | 4355 | 4355 | 4355 | 0 |
| 526 | 20230825 | 103400 | 2284924925 | 4355 | 4360 | 4360 | 4355 | 790 |
| 527 | 20230825 | 103300 | 2281480585 | 4370 | 4370 | 4370 | 4370 | 1016 |
| 528 | 20230825 | 103200 | 2277040665 | 4370 | 4355 | 4370 | 4355 | 230 |
| 529 | 20230825 | 103100 | 2276038990 | 4355 | 4345 | 4365 | 4345 | 871 |
| 530 | 20230825 | 103000 | 2272245185 | 4345 | 4340 | 4355 | 4340 | 2125 |
| 531 | 20230825 | 102900 | 2263007955 | 4340 | 4350 | 4350 | 4335 | 2013 |
| 532 | 20230825 | 102800 | 2254266390 | 4350 | 4350 | 4350 | 4350 | 1280 |
| 533 | 20230825 | 102700 | 2248698390 | 4355 | 4355 | 4355 | 4355 | 90 |
| 534 | 20230825 | 102600 | 2248306440 | 4355 | 4355 | 4355 | 4355 | 705 |
| 535 | 20230825 | 102500 | 2245236165 | 4360 | 4360 | 4360 | 4360 | 5 |
| 536 | 20230825 | 102400 | 2245214365 | 4360 | 4360 | 4360 | 4360 | 130 |
| 537 | 20230825 | 102300 | 2244647565 | 4360 | 4370 | 4370 | 4360 | 380 |
| 538 | 20230825 | 102200 | 2242988795 | 4370 | 4345 | 4375 | 4345 | 2100 |
| 539 | 20230825 | 102100 | 2233812845 | 4350 | 4355 | 4355 | 4340 | 5477 |
| 540 | 20230825 | 102000 | 2210008165 | 4355 | 4375 | 4375 | 4350 | 6741 |
| 541 | 20230825 | 101900 | 2180622930 | 4375 | 4375 | 4375 | 4375 | 1 |
| 542 | 20230825 | 101800 | 2180618555 | 4370 | 4385 | 4385 | 4370 | 1492 |
| 543 | 20230825 | 101700 | 2174096070 | 4385 | 4385 | 4385 | 4385 | 31 |
| 544 | 20230825 | 101600 | 2173960135 | 4385 | 4385 | 4385 | 4385 | 228 |
| 545 | 20230825 | 101500 | 2172960355 | 4385 | 4365 | 4385 | 4365 | 415 |
| 546 | 20230825 | 101400 | 2171148860 | 4375 | 4365 | 4375 | 4360 | 1272 |
| 547 | 20230825 | 101300 | 2165598725 | 4370 | 4375 | 4375 | 4370 | 726 |
| 548 | 20230825 | 101200 | 2162426045 | 4385 | 4385 | 4385 | 4375 | 253 |
| 549 | 20230825 | 101100 | 2161316650 | 4390 | 4370 | 4390 | 4370 | 20 |
| 550 | 20230825 | 101000 | 2161229010 | 4375 | 4375 | 4375 | 4370 | 205 |
| 551 | 20230825 | 100900 | 2160332630 | 4370 | 4370 | 4370 | 4370 | 763 |
| 552 | 20230825 | 100800 | 2156998320 | 4370 | 4365 | 4370 | 4365 | 842 |
| 553 | 20230825 | 100700 | 2153322970 | 4370 | 4375 | 4375 | 4365 | 721 |
| 554 | 20230825 | 100600 | 2150174085 | 4365 | 4390 | 4390 | 4365 | 2269 |
| 555 | 20230825 | 100500 | 2140238925 | 4385 | 4380 | 4385 | 4380 | 983 |
| 556 | 20230825 | 100400 | 2135929825 | 4385 | 4370 | 4395 | 4370 | 1608 |
| 557 | 20230825 | 100300 | 2128894965 | 4375 | 4380 | 4380 | 4370 | 353 |
| 558 | 20230825 | 100200 | 2127349035 | 4375 | 4375 | 4375 | 4375 | 311 |
| 559 | 20230825 | 100100 | 2125988410 | 4365 | 4365 | 4365 | 4360 | 584 |
| 560 | 20230825 | 100000 | 2123439350 | 4370 | 4370 | 4370 | 4365 | 641 |
| 561 | 20230825 | 095900 | 2120638185 | 4370 | 4370 | 4370 | 4370 | 1061 |
| 562 | 20230825 | 095800 | 2116001615 | 4375 | 4355 | 4375 | 4350 | 572 |
| 563 | 20230825 | 095700 | 2113508205 | 4355 | 4355 | 4355 | 4350 | 706 |
| 564 | 20230825 | 095600 | 2110434970 | 4350 | 4350 | 4380 | 4340 | 1261 |
| 565 | 20230825 | 095500 | 2104936345 | 4350 | 4335 | 4350 | 4335 | 386 |
| 566 | 20230825 | 095400 | 2103260930 | 4330 | 4350 | 4350 | 4330 | 7546 |
| 567 | 20230825 | 095300 | 2070514905 | 4350 | 4350 | 4350 | 4350 | 2347 |
| 568 | 20230825 | 095200 | 2060305455 | 4350 | 4350 | 4355 | 4350 | 869 |
| 569 | 20230825 | 095100 | 2056523560 | 4355 | 4365 | 4365 | 4350 | 2229 |
| 570 | 20230825 | 095000 | 2046817140 | 4365 | 4360 | 4370 | 4350 | 1262 |
| 571 | 20230825 | 094900 | 2041311910 | 4370 | 4375 | 4375 | 4350 | 15936 |
| 572 | 20230825 | 094800 | 1971696645 | 4380 | 4385 | 4385 | 4380 | 1723 |
| 573 | 20230825 | 094700 | 1964146670 | 4385 | 4410 | 4410 | 4385 | 2882 |
| 574 | 20230825 | 094600 | 1951481870 | 4410 | 4410 | 4410 | 4410 | 106 |
| 575 | 20230825 | 094500 | 1951014410 | 4410 | 4415 | 4415 | 4395 | 470 |
| 576 | 20230825 | 094400 | 1948940520 | 4415 | 4395 | 4415 | 4395 | 530 |
| 577 | 20230825 | 094300 | 1946609170 | 4380 | 4380 | 4380 | 4375 | 4213 |
| 578 | 20230825 | 094200 | 1928171855 | 4380 | 4400 | 4400 | 4375 | 13394 |
| 579 | 20230825 | 094100 | 1869453450 | 4400 | 4455 | 4460 | 4400 | 22239 |
| 580 | 20230825 | 094000 | 1770985140 | 4460 | 4465 | 4465 | 4455 | 2460 |
| 581 | 20230825 | 093900 | 1760016670 | 4455 | 4470 | 4480 | 4450 | 5168 |
| 582 | 20230825 | 093800 | 1736937780 | 4450 | 4450 | 4470 | 4430 | 4934 |
| 583 | 20230825 | 093700 | 1715002250 | 4430 | 4450 | 4455 | 4430 | 2522 |
| 584 | 20230825 | 093600 | 1703809430 | 4435 | 4470 | 4470 | 4425 | 5904 |
| 585 | 20230825 | 093500 | 1677603625 | 4450 | 4480 | 4480 | 4445 | 20137 |
| 586 | 20230825 | 093400 | 1587766655 | 4480 | 4480 | 4490 | 4460 | 9268 |
| 587 | 20230825 | 093300 | 1546275375 | 4480 | 4450 | 4480 | 4435 | 5871 |
| 588 | 20230825 | 093200 | 1520049360 | 4445 | 4450 | 4450 | 4405 | 6922 |
| 589 | 20230825 | 093100 | 1489334290 | 4435 | 4480 | 4485 | 4435 | 11210 |
| 590 | 20230825 | 093000 | 1439240070 | 4480 | 4480 | 4500 | 4460 | 24844 |
| 591 | 20230825 | 092900 | 1327901395 | 4480 | 4430 | 4480 | 4415 | 19508 |
| 592 | 20230825 | 092800 | 1240908610 | 4430 | 4420 | 4435 | 4405 | 20079 |
| 593 | 20230825 | 092700 | 1152028865 | 4420 | 4400 | 4425 | 4385 | 6181 |
| 594 | 20230825 | 092600 | 1124795995 | 4385 | 4400 | 4400 | 4375 | 2971 |
| 595 | 20230825 | 092500 | 1111761000 | 4385 | 4410 | 4410 | 4380 | 5606 |
| 596 | 20230825 | 092400 | 1087107710 | 4410 | 4415 | 4415 | 4410 | 1891 |
| 597 | 20230825 | 092300 | 1078762240 | 4415 | 4395 | 4415 | 4395 | 3964 |
| 598 | 20230825 | 092200 | 1061327115 | 4395 | 4395 | 4400 | 4380 | 5195 |
| 599 | 20230825 | 092100 | 1038505865 | 4395 | 4375 | 4395 | 4375 | 4198 |
| 600 | 20230825 | 092000 | 1020089475 | 4375 | 4320 | 4380 | 4320 | 5425 |
| 601 | 20230825 | 091900 | 996388435 | 4315 | 4325 | 4330 | 4315 | 5161 |
| 602 | 20230825 | 091800 | 974071120 | 4320 | 4325 | 4325 | 4320 | 1330 |
| 603 | 20230825 | 091700 | 968323655 | 4325 | 4350 | 4350 | 4325 | 7073 |
| 604 | 20230825 | 091600 | 937615555 | 4355 | 4360 | 4360 | 4345 | 4318 |
| 605 | 20230825 | 091500 | 918815030 | 4360 | 4360 | 4375 | 4360 | 5385 |
| 606 | 20230825 | 091400 | 895321200 | 4360 | 4345 | 4365 | 4335 | 5670 |
| 607 | 20230825 | 091300 | 870674675 | 4350 | 4330 | 4350 | 4325 | 13195 |
| 608 | 20230825 | 091200 | 813428845 | 4330 | 4325 | 4330 | 4325 | 439 |
| 609 | 20230825 | 091100 | 811529910 | 4315 | 4310 | 4315 | 4300 | 11713 |
| 610 | 20230825 | 091000 | 761124060 | 4305 | 4320 | 4320 | 4305 | 6085 |
| 611 | 20230825 | 090900 | 734919075 | 4325 | 4335 | 4335 | 4305 | 3822 |
| 612 | 20230825 | 090800 | 718446695 | 4305 | 4300 | 4520 | 4290 | 25911 |
| 613 | 20230825 | 090700 | 604961595 | 4295 | 4275 | 4315 | 4275 | 2070 |
| 614 | 20230825 | 090600 | 596063030 | 4275 | 4305 | 4340 | 4275 | 21317 |
| 615 | 20230825 | 090500 | 504499805 | 4340 | 4295 | 4345 | 4295 | 9448 |
| 616 | 20230825 | 090400 | 463787230 | 4295 | 4265 | 4330 | 4240 | 9632 |
| 617 | 20230825 | 090300 | 422427520 | 4230 | 4365 | 4380 | 4165 | 36914 |
| 618 | 20230825 | 090200 | 263897780 | 4365 | 4400 | 4400 | 4365 | 17388 |
| 619 | 20230825 | 090100 | 187619875 | 4400 | 4415 | 4415 | 4400 | 13237 |
| 620 | 20230825 | 090000 | 129293405 | 4415 | 4425 | 4425 | 4410 | 28081 |