28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 183400 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 39841 |
| 3 | 20230825 | 183300 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 4 | 20230825 | 183200 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 5 | 20230825 | 183100 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 6 | 20230825 | 183000 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 7 | 20230825 | 182900 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 8 | 20230825 | 182800 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 9 | 20230825 | 182700 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 10 | 20230825 | 182600 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 11 | 20230825 | 182500 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 12 | 20230825 | 182400 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 13 | 20230825 | 182300 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 14 | 20230825 | 182200 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 15 | 20230825 | 182100 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 16 | 20230825 | 182000 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 17 | 20230825 | 181900 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 18 | 20230825 | 181800 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 19 | 20230825 | 181700 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 20 | 20230825 | 181600 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 21 | 20230825 | 181500 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 22 | 20230825 | 181400 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 23 | 20230825 | 181300 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 24 | 20230825 | 181200 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 25 | 20230825 | 181100 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 26 | 20230825 | 181000 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 27 | 20230825 | 180900 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 28 | 20230825 | 180800 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 29 | 20230825 | 180700 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 30 | 20230825 | 180600 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 31 | 20230825 | 180500 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 32 | 20230825 | 180400 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 39841 |
| 33 | 20230825 | 180300 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 34 | 20230825 | 180200 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 35 | 20230825 | 180100 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 36 | 20230825 | 180000 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 37 | 20230825 | 175900 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 38 | 20230825 | 175800 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 39 | 20230825 | 175700 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 40 | 20230825 | 175600 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 41 | 20230825 | 175500 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 42 | 20230825 | 175400 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 43 | 20230825 | 175300 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 44 | 20230825 | 175200 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 45 | 20230825 | 175100 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 46 | 20230825 | 175000 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 47 | 20230825 | 174900 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 48 | 20230825 | 174800 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 49 | 20230825 | 174700 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 50 | 20230825 | 174600 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 51 | 20230825 | 174500 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 52 | 20230825 | 174400 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 53 | 20230825 | 174300 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 54 | 20230825 | 174200 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 55 | 20230825 | 174100 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 56 | 20230825 | 174000 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 57 | 20230825 | 173900 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 58 | 20230825 | 173800 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 59 | 20230825 | 173700 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 60 | 20230825 | 173600 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 61 | 20230825 | 173500 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 62 | 20230825 | 173400 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 39841 |
| 63 | 20230825 | 173300 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 64 | 20230825 | 173200 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 65 | 20230825 | 173100 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 66 | 20230825 | 173000 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 67 | 20230825 | 172900 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 68 | 20230825 | 172800 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 69 | 20230825 | 172700 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 70 | 20230825 | 172600 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 71 | 20230825 | 172500 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 72 | 20230825 | 172400 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 73 | 20230825 | 172300 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 74 | 20230825 | 172200 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 75 | 20230825 | 172100 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 76 | 20230825 | 172000 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 77 | 20230825 | 171900 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 78 | 20230825 | 171800 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 79 | 20230825 | 171700 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 80 | 20230825 | 171600 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 81 | 20230825 | 171500 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 82 | 20230825 | 171400 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 83 | 20230825 | 171300 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 84 | 20230825 | 171200 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 85 | 20230825 | 171100 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 86 | 20230825 | 171000 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 87 | 20230825 | 170900 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 88 | 20230825 | 170800 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 89 | 20230825 | 170700 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 90 | 20230825 | 170600 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 91 | 20230825 | 170500 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 92 | 20230825 | 170400 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 39841 |
| 93 | 20230825 | 170300 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 94 | 20230825 | 170200 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 95 | 20230825 | 170100 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 96 | 20230825 | 170000 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 97 | 20230825 | 165900 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 98 | 20230825 | 165800 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 99 | 20230825 | 165700 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 100 | 20230825 | 165600 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 101 | 20230825 | 165500 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 102 | 20230825 | 165400 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 103 | 20230825 | 165300 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 104 | 20230825 | 165200 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 105 | 20230825 | 165100 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 106 | 20230825 | 165000 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 107 | 20230825 | 164900 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 108 | 20230825 | 164800 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 109 | 20230825 | 164700 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 110 | 20230825 | 164600 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 111 | 20230825 | 164500 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 112 | 20230825 | 164400 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 113 | 20230825 | 164300 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 114 | 20230825 | 164200 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 115 | 20230825 | 164100 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 116 | 20230825 | 164000 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 117 | 20230825 | 163900 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 118 | 20230825 | 163800 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 119 | 20230825 | 163700 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 120 | 20230825 | 163600 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 121 | 20230825 | 163500 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 122 | 20230825 | 163400 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 39841 |
| 123 | 20230825 | 163300 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 124 | 20230825 | 163200 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 125 | 20230825 | 163100 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 126 | 20230825 | 163000 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 127 | 20230825 | 162900 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 128 | 20230825 | 162800 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 129 | 20230825 | 162700 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 130 | 20230825 | 162600 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 131 | 20230825 | 162500 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 132 | 20230825 | 162400 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 133 | 20230825 | 162300 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 134 | 20230825 | 162200 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 135 | 20230825 | 162100 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 136 | 20230825 | 162000 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 137 | 20230825 | 161900 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 138 | 20230825 | 161800 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 139 | 20230825 | 161700 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 140 | 20230825 | 161600 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 141 | 20230825 | 161500 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 142 | 20230825 | 161400 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 143 | 20230825 | 161300 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 144 | 20230825 | 161200 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 145 | 20230825 | 161100 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 146 | 20230825 | 161000 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 147 | 20230825 | 160900 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 148 | 20230825 | 160800 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 149 | 20230825 | 160700 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 150 | 20230825 | 160600 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 151 | 20230825 | 160500 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 152 | 20230825 | 160400 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 39841 |
| 153 | 20230825 | 160300 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 154 | 20230825 | 160200 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 155 | 20230825 | 160100 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 156 | 20230825 | 160000 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 157 | 20230825 | 155900 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 158 | 20230825 | 155800 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 159 | 20230825 | 155700 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 160 | 20230825 | 155600 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 161 | 20230825 | 155500 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 162 | 20230825 | 155400 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 163 | 20230825 | 155300 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 164 | 20230825 | 155200 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 165 | 20230825 | 155100 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 166 | 20230825 | 155000 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 167 | 20230825 | 154900 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 168 | 20230825 | 154800 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 169 | 20230825 | 154700 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 170 | 20230825 | 154600 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 171 | 20230825 | 154500 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 172 | 20230825 | 154400 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 173 | 20230825 | 154300 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 174 | 20230825 | 154200 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 175 | 20230825 | 154100 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 176 | 20230825 | 154000 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 177 | 20230825 | 153900 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 178 | 20230825 | 153800 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 179 | 20230825 | 153700 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 180 | 20230825 | 153600 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 181 | 20230825 | 153500 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 182 | 20230825 | 153400 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 39841 |
| 183 | 20230825 | 153300 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 184 | 20230825 | 153200 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 185 | 20230825 | 153100 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 0 |
| 186 | 20230825 | 153000 | 2814837540 | 3620 | 3620 | 3620 | 3620 | 39841 |
| 187 | 20230825 | 152900 | 2670613120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 188 | 20230825 | 152800 | 2670613120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 189 | 20230825 | 152700 | 2670613120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 190 | 20230825 | 152600 | 2670613120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 191 | 20230825 | 152500 | 2670613120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 192 | 20230825 | 152400 | 2670613120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 193 | 20230825 | 152300 | 2670613120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 194 | 20230825 | 152200 | 2670613120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 195 | 20230825 | 152100 | 2670613120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 196 | 20230825 | 152000 | 2670613120 | 3630 | 3630 | 3630 | 3630 | 0 |
| 197 | 20230825 | 151900 | 2670613120 | 3630 | 3630 | 3630 | 3630 | 603 |
| 198 | 20230825 | 151800 | 2668424230 | 3620 | 3620 | 3635 | 3620 | 458 |
| 199 | 20230825 | 151700 | 2666760270 | 3620 | 3625 | 3635 | 3620 | 2371 |
| 200 | 20230825 | 151600 | 2658166870 | 3625 | 3625 | 3625 | 3625 | 1368 |
| 201 | 20230825 | 151500 | 2653207870 | 3645 | 3635 | 3645 | 3630 | 1849 |
| 202 | 20230825 | 151400 | 2646485500 | 3630 | 3630 | 3650 | 3630 | 1826 |
| 203 | 20230825 | 151300 | 2639856620 | 3655 | 3655 | 3655 | 3655 | 356 |
| 204 | 20230825 | 151200 | 2638555440 | 3655 | 3625 | 3660 | 3625 | 3481 |
| 205 | 20230825 | 151100 | 2625888745 | 3620 | 3615 | 3620 | 3615 | 2658 |
| 206 | 20230825 | 151000 | 2616271160 | 3615 | 3615 | 3620 | 3615 | 1114 |
| 207 | 20230825 | 150900 | 2612244045 | 3615 | 3620 | 3620 | 3615 | 4253 |
| 208 | 20230825 | 150800 | 2596867250 | 3615 | 3620 | 3620 | 3615 | 427 |
| 209 | 20230825 | 150700 | 2595322015 | 3620 | 3620 | 3625 | 3620 | 4371 |
| 210 | 20230825 | 150600 | 2579497995 | 3620 | 3625 | 3625 | 3620 | 538 |
| 211 | 20230825 | 150500 | 2577549285 | 3620 | 3625 | 3625 | 3620 | 181 |
| 212 | 20230825 | 150400 | 2576893565 | 3625 | 3620 | 3625 | 3620 | 306 |
| 213 | 20230825 | 150300 | 2575785815 | 3620 | 3625 | 3625 | 3620 | 2105 |
| 214 | 20230825 | 150200 | 2568155715 | 3620 | 3620 | 3620 | 3620 | 296 |
| 215 | 20230825 | 150100 | 2567084195 | 3615 | 3615 | 3620 | 3615 | 1119 |
| 216 | 20230825 | 150000 | 2563036510 | 3615 | 3615 | 3615 | 3615 | 585 |
| 217 | 20230825 | 145900 | 2560921735 | 3615 | 3620 | 3620 | 3610 | 2778 |
| 218 | 20230825 | 145800 | 2550878125 | 3615 | 3615 | 3620 | 3615 | 2447 |
| 219 | 20230825 | 145700 | 2542021345 | 3615 | 3615 | 3620 | 3615 | 558 |
| 220 | 20230825 | 145600 | 2540003925 | 3615 | 3620 | 3620 | 3615 | 111 |
| 221 | 20230825 | 145500 | 2539602605 | 3620 | 3615 | 3620 | 3615 | 201 |
| 222 | 20230825 | 145400 | 2538875985 | 3615 | 3620 | 3620 | 3615 | 256 |
| 223 | 20230825 | 145300 | 2537949270 | 3615 | 3615 | 3615 | 3615 | 1360 |
| 224 | 20230825 | 145200 | 2533032870 | 3620 | 3620 | 3620 | 3620 | 11 |
| 225 | 20230825 | 145100 | 2532993050 | 3620 | 3620 | 3620 | 3620 | 120 |
| 226 | 20230825 | 145000 | 2532558650 | 3620 | 3610 | 3620 | 3610 | 2803 |
| 227 | 20230825 | 144900 | 2522431790 | 3620 | 3610 | 3620 | 3610 | 3513 |
| 228 | 20230825 | 144800 | 2509732875 | 3610 | 3610 | 3615 | 3605 | 5538 |
| 229 | 20230825 | 144700 | 2489740650 | 3610 | 3610 | 3610 | 3605 | 284 |
| 230 | 20230825 | 144600 | 2488715415 | 3610 | 3615 | 3615 | 3610 | 1575 |
| 231 | 20230825 | 144500 | 2483029415 | 3615 | 3610 | 3615 | 3610 | 1970 |
| 232 | 20230825 | 144400 | 2475917030 | 3610 | 3610 | 3615 | 3610 | 5566 |
| 233 | 20230825 | 144300 | 2455823710 | 3615 | 3615 | 3615 | 3615 | 3023 |
| 234 | 20230825 | 144200 | 2444895565 | 3615 | 3630 | 3630 | 3615 | 590 |
| 235 | 20230825 | 144100 | 2442760265 | 3630 | 3625 | 3630 | 3625 | 473 |
| 236 | 20230825 | 144000 | 2441044990 | 3625 | 3620 | 3625 | 3620 | 1598 |
| 237 | 20230825 | 143900 | 2435252245 | 3620 | 3625 | 3625 | 3620 | 1321 |
| 238 | 20230825 | 143800 | 2430468640 | 3625 | 3620 | 3625 | 3620 | 698 |
| 239 | 20230825 | 143700 | 2427941120 | 3620 | 3620 | 3620 | 3620 | 101 |
| 240 | 20230825 | 143600 | 2427575500 | 3620 | 3615 | 3620 | 3615 | 2043 |
| 241 | 20230825 | 143500 | 2420188340 | 3620 | 3615 | 3620 | 3610 | 3259 |
| 242 | 20230825 | 143400 | 2408406635 | 3610 | 3610 | 3615 | 3605 | 18958 |
| 243 | 20230825 | 143300 | 2340041685 | 3615 | 3615 | 3620 | 3610 | 2929 |
| 244 | 20230825 | 143200 | 2329448040 | 3605 | 3615 | 3620 | 3605 | 15398 |
| 245 | 20230825 | 143100 | 2273912175 | 3615 | 3610 | 3620 | 3605 | 9721 |
| 246 | 20230825 | 143000 | 2238809245 | 3610 | 3625 | 3625 | 3610 | 15729 |
| 247 | 20230825 | 142900 | 2181968705 | 3625 | 3625 | 3625 | 3615 | 5391 |
| 248 | 20230825 | 142800 | 2162458725 | 3625 | 3625 | 3625 | 3620 | 839 |
| 249 | 20230825 | 142700 | 2159420425 | 3620 | 3635 | 3635 | 3620 | 44148 |
| 250 | 20230825 | 142600 | 1999163745 | 3640 | 3645 | 3645 | 3640 | 11178 |
| 251 | 20230825 | 142500 | 1958475560 | 3640 | 3645 | 3645 | 3640 | 1348 |
| 252 | 20230825 | 142400 | 1953565555 | 3645 | 3645 | 3645 | 3640 | 291 |
| 253 | 20230825 | 142300 | 1952506305 | 3645 | 3640 | 3645 | 3640 | 458 |
| 254 | 20230825 | 142200 | 1950838485 | 3645 | 3640 | 3645 | 3640 | 401 |
| 255 | 20230825 | 142100 | 1949378835 | 3645 | 3645 | 3645 | 3640 | 1423 |
| 256 | 20230825 | 142000 | 1944193445 | 3645 | 3645 | 3645 | 3640 | 392 |
| 257 | 20230825 | 141900 | 1942766050 | 3640 | 3645 | 3645 | 3640 | 293 |
| 258 | 20230825 | 141800 | 1941699510 | 3645 | 3645 | 3645 | 3645 | 10 |
| 259 | 20230825 | 141700 | 1941663060 | 3645 | 3640 | 3645 | 3640 | 1629 |
| 260 | 20230825 | 141600 | 1935726800 | 3640 | 3645 | 3645 | 3640 | 414 |
| 261 | 20230825 | 141500 | 1934219520 | 3640 | 3640 | 3640 | 3640 | 577 |
| 262 | 20230825 | 141400 | 1932119240 | 3645 | 3640 | 3645 | 3640 | 305 |
| 263 | 20230825 | 141300 | 1931009035 | 3640 | 3640 | 3640 | 3640 | 0 |
| 264 | 20230825 | 141200 | 1931009035 | 3640 | 3640 | 3640 | 3640 | 984 |
| 265 | 20230825 | 141100 | 1927427275 | 3640 | 3640 | 3640 | 3640 | 289 |
| 266 | 20230825 | 141000 | 1926375315 | 3640 | 3640 | 3640 | 3640 | 433 |
| 267 | 20230825 | 140900 | 1924799195 | 3640 | 3640 | 3640 | 3640 | 3253 |
| 268 | 20230825 | 140800 | 1912958275 | 3640 | 3645 | 3645 | 3640 | 820 |
| 269 | 20230825 | 140700 | 1909970820 | 3640 | 3645 | 3645 | 3640 | 7061 |
| 270 | 20230825 | 140600 | 1884268135 | 3645 | 3645 | 3645 | 3645 | 961 |
| 271 | 20230825 | 140500 | 1880765290 | 3645 | 3640 | 3645 | 3640 | 389 |
| 272 | 20230825 | 140400 | 1879348830 | 3640 | 3645 | 3645 | 3640 | 650 |
| 273 | 20230825 | 140300 | 1876982530 | 3645 | 3645 | 3645 | 3640 | 414 |
| 274 | 20230825 | 140200 | 1875474945 | 3640 | 3645 | 3645 | 3640 | 389 |
| 275 | 20230825 | 140100 | 1874058485 | 3645 | 3645 | 3645 | 3640 | 1159 |
| 276 | 20230825 | 140000 | 1869835375 | 3645 | 3645 | 3645 | 3645 | 1215 |
| 277 | 20230825 | 135900 | 1865406700 | 3645 | 3645 | 3650 | 3640 | 7818 |
| 278 | 20230825 | 135800 | 1836918485 | 3650 | 3645 | 3650 | 3645 | 665 |
| 279 | 20230825 | 135700 | 1834493975 | 3650 | 3650 | 3650 | 3650 | 3 |
| 280 | 20230825 | 135600 | 1834483025 | 3645 | 3650 | 3650 | 3645 | 1309 |
| 281 | 20230825 | 135500 | 1829706620 | 3645 | 3655 | 3655 | 3645 | 895 |
| 282 | 20230825 | 135400 | 1826444290 | 3660 | 3660 | 3660 | 3660 | 0 |
| 283 | 20230825 | 135300 | 1826444290 | 3660 | 3645 | 3665 | 3645 | 785 |
| 284 | 20230825 | 135200 | 1823571415 | 3645 | 3650 | 3660 | 3645 | 2926 |
| 285 | 20230825 | 135100 | 1812890645 | 3650 | 3650 | 3650 | 3645 | 368 |
| 286 | 20230825 | 135000 | 1811548890 | 3645 | 3645 | 3645 | 3645 | 546 |
| 287 | 20230825 | 134900 | 1809558720 | 3640 | 3645 | 3645 | 3640 | 801 |
| 288 | 20230825 | 134800 | 1806642075 | 3640 | 3645 | 3650 | 3640 | 1146 |
| 289 | 20230825 | 134700 | 1802464910 | 3645 | 3640 | 3645 | 3640 | 593 |
| 290 | 20230825 | 134600 | 1800305870 | 3640 | 3640 | 3640 | 3640 | 526 |
| 291 | 20230825 | 134500 | 1798391230 | 3640 | 3640 | 3640 | 3640 | 289 |
| 292 | 20230825 | 134400 | 1797339270 | 3640 | 3640 | 3640 | 3640 | 289 |
| 293 | 20230825 | 134300 | 1796287310 | 3640 | 3640 | 3640 | 3640 | 489 |
| 294 | 20230825 | 134200 | 1794507350 | 3640 | 3640 | 3640 | 3640 | 50 |
| 295 | 20230825 | 134100 | 1794325350 | 3645 | 3645 | 3645 | 3645 | 130 |
| 296 | 20230825 | 134000 | 1793851500 | 3640 | 3645 | 3645 | 3640 | 613 |
| 297 | 20230825 | 133900 | 1791620175 | 3645 | 3645 | 3645 | 3640 | 304 |
| 298 | 20230825 | 133800 | 1790513540 | 3640 | 3645 | 3645 | 3640 | 1080 |
| 299 | 20230825 | 133700 | 1786582155 | 3640 | 3640 | 3645 | 3640 | 1561 |
| 300 | 20230825 | 133600 | 1780899115 | 3645 | 3645 | 3645 | 3645 | 345 |
| 301 | 20230825 | 133500 | 1779641590 | 3645 | 3645 | 3645 | 3640 | 311 |
| 302 | 20230825 | 133400 | 1778509440 | 3645 | 3640 | 3645 | 3640 | 339 |
| 303 | 20230825 | 133300 | 1777275230 | 3640 | 3640 | 3640 | 3640 | 595 |
| 304 | 20230825 | 133200 | 1775109430 | 3635 | 3635 | 3635 | 3635 | 0 |
| 305 | 20230825 | 133100 | 1775109430 | 3635 | 3645 | 3645 | 3635 | 2726 |
| 306 | 20230825 | 133000 | 1765194820 | 3645 | 3640 | 3645 | 3640 | 960 |
| 307 | 20230825 | 132900 | 1761698055 | 3640 | 3645 | 3645 | 3640 | 4720 |
| 308 | 20230825 | 132800 | 1744516755 | 3645 | 3640 | 3645 | 3640 | 637 |
| 309 | 20230825 | 132700 | 1742196415 | 3640 | 3640 | 3645 | 3640 | 408 |
| 310 | 20230825 | 132600 | 1740711270 | 3640 | 3645 | 3645 | 3640 | 2517 |
| 311 | 20230825 | 132500 | 1731545305 | 3645 | 3650 | 3650 | 3645 | 2478 |
| 312 | 20230825 | 132400 | 1722502855 | 3650 | 3650 | 3650 | 3640 | 20541 |
| 313 | 20230825 | 132300 | 1647628330 | 3655 | 3655 | 3655 | 3655 | 275 |
| 314 | 20230825 | 132200 | 1646623205 | 3655 | 3655 | 3660 | 3650 | 525 |
| 315 | 20230825 | 132100 | 1644704280 | 3655 | 3655 | 3660 | 3655 | 267 |
| 316 | 20230825 | 132000 | 1643728385 | 3655 | 3655 | 3655 | 3655 | 376 |
| 317 | 20230825 | 131900 | 1642354105 | 3655 | 3650 | 3655 | 3650 | 489 |
| 318 | 20230825 | 131800 | 1640568255 | 3655 | 3650 | 3655 | 3650 | 793 |
| 319 | 20230825 | 131700 | 1637671285 | 3655 | 3650 | 3655 | 3645 | 2081 |
| 320 | 20230825 | 131600 | 1630069560 | 3650 | 3650 | 3655 | 3650 | 2808 |
| 321 | 20230825 | 131500 | 1619820355 | 3650 | 3650 | 3655 | 3650 | 2669 |
| 322 | 20230825 | 131400 | 1610077985 | 3650 | 3655 | 3655 | 3650 | 5978 |
| 323 | 20230825 | 131300 | 1588257005 | 3655 | 3650 | 3660 | 3650 | 2775 |
| 324 | 20230825 | 131200 | 1578120970 | 3650 | 3650 | 3655 | 3650 | 4014 |
| 325 | 20230825 | 131100 | 1563467860 | 3650 | 3655 | 3655 | 3650 | 3571 |
| 326 | 20230825 | 131000 | 1550431210 | 3655 | 3660 | 3660 | 3655 | 3175 |
| 327 | 20230825 | 130900 | 1538826580 | 3660 | 3655 | 3660 | 3655 | 627 |
| 328 | 20230825 | 130800 | 1536533360 | 3655 | 3650 | 3655 | 3650 | 1949 |
| 329 | 20230825 | 130700 | 1529410255 | 3655 | 3650 | 3655 | 3650 | 2238 |
| 330 | 20230825 | 130600 | 1521239255 | 3655 | 3650 | 3655 | 3650 | 3057 |
| 331 | 20230825 | 130500 | 1510071900 | 3650 | 3655 | 3655 | 3650 | 6123 |
| 332 | 20230825 | 130400 | 1487720365 | 3655 | 3655 | 3655 | 3650 | 1293 |
| 333 | 20230825 | 130300 | 1482996540 | 3655 | 3660 | 3665 | 3655 | 13704 |
| 334 | 20230825 | 130200 | 1432895255 | 3660 | 3655 | 3660 | 3655 | 593 |
| 335 | 20230825 | 130100 | 1430727815 | 3660 | 3655 | 3660 | 3655 | 724 |
| 336 | 20230825 | 130000 | 1428080900 | 3655 | 3660 | 3660 | 3655 | 747 |
| 337 | 20230825 | 125900 | 1425350360 | 3660 | 3660 | 3665 | 3655 | 13683 |
| 338 | 20230825 | 125800 | 1375270820 | 3665 | 3665 | 3665 | 3660 | 643 |
| 339 | 20230825 | 125700 | 1372915670 | 3665 | 3660 | 3665 | 3660 | 2121 |
| 340 | 20230825 | 125600 | 1365152560 | 3670 | 3665 | 3670 | 3665 | 608 |
| 341 | 20230825 | 125500 | 1362924235 | 3670 | 3670 | 3670 | 3665 | 9493 |
| 342 | 20230825 | 125400 | 1328132330 | 3665 | 3670 | 3670 | 3665 | 300 |
| 343 | 20230825 | 125300 | 1327032775 | 3665 | 3670 | 3670 | 3665 | 491 |
| 344 | 20230825 | 125200 | 1325233250 | 3665 | 3665 | 3670 | 3665 | 399 |
| 345 | 20230825 | 125100 | 1323770815 | 3665 | 3665 | 3665 | 3660 | 2011 |
| 346 | 20230825 | 125000 | 1316401945 | 3665 | 3665 | 3665 | 3665 | 289 |
| 347 | 20230825 | 124900 | 1315342760 | 3665 | 3665 | 3665 | 3665 | 289 |
| 348 | 20230825 | 124800 | 1314283575 | 3665 | 3665 | 3670 | 3665 | 939 |
| 349 | 20230825 | 124700 | 1310842115 | 3665 | 3670 | 3670 | 3665 | 338 |
| 350 | 20230825 | 124600 | 1309603340 | 3665 | 3665 | 3665 | 3660 | 724 |
| 351 | 20230825 | 124500 | 1306951380 | 3660 | 3665 | 3665 | 3660 | 1156 |
| 352 | 20230825 | 124400 | 1302716890 | 3665 | 3665 | 3665 | 3665 | 390 |
| 353 | 20230825 | 124300 | 1301287540 | 3665 | 3665 | 3665 | 3665 | 268 |
| 354 | 20230825 | 124200 | 1300305320 | 3665 | 3665 | 3665 | 3665 | 1305 |
| 355 | 20230825 | 124100 | 1295522495 | 3660 | 3670 | 3670 | 3660 | 8169 |
| 356 | 20230825 | 124000 | 1265587170 | 3670 | 3675 | 3675 | 3670 | 10184 |
| 357 | 20230825 | 123900 | 1228211340 | 3675 | 3670 | 3675 | 3670 | 276 |
| 358 | 20230825 | 123800 | 1227197095 | 3675 | 3665 | 3675 | 3665 | 1014 |
| 359 | 20230825 | 123700 | 1223478445 | 3665 | 3670 | 3670 | 3665 | 510 |
| 360 | 20230825 | 123600 | 1221609245 | 3670 | 3670 | 3670 | 3670 | 304 |
| 361 | 20230825 | 123500 | 1220493565 | 3670 | 3680 | 3680 | 3670 | 2723 |
| 362 | 20230825 | 123400 | 1210500015 | 3675 | 3675 | 3680 | 3675 | 159 |
| 363 | 20230825 | 123300 | 1209915660 | 3675 | 3665 | 3675 | 3665 | 2321 |
| 364 | 20230825 | 123200 | 1201397375 | 3670 | 3675 | 3675 | 3670 | 3992 |
| 365 | 20230825 | 123100 | 1186744225 | 3690 | 3690 | 3690 | 3690 | 0 |
| 366 | 20230825 | 123000 | 1186744225 | 3690 | 3680 | 3690 | 3670 | 22539 |
| 367 | 20230825 | 122900 | 1104010925 | 3680 | 3680 | 3680 | 3680 | 1023 |
| 368 | 20230825 | 122800 | 1100246285 | 3680 | 3680 | 3680 | 3680 | 559 |
| 369 | 20230825 | 122700 | 1098189165 | 3680 | 3680 | 3680 | 3680 | 3 |
| 370 | 20230825 | 122600 | 1098178125 | 3680 | 3680 | 3680 | 3680 | 339 |
| 371 | 20230825 | 122500 | 1096930605 | 3685 | 3685 | 3685 | 3685 | 25 |
| 372 | 20230825 | 122400 | 1096838480 | 3690 | 3675 | 3690 | 3675 | 900 |
| 373 | 20230825 | 122300 | 1093529450 | 3680 | 3680 | 3680 | 3680 | 1164 |
| 374 | 20230825 | 122200 | 1089245930 | 3680 | 3675 | 3680 | 3675 | 300 |
| 375 | 20230825 | 122100 | 1088141990 | 3680 | 3675 | 3680 | 3675 | 123 |
| 376 | 20230825 | 122000 | 1087689415 | 3675 | 3675 | 3675 | 3675 | 2669 |
| 377 | 20230825 | 121900 | 1077880840 | 3680 | 3680 | 3680 | 3680 | 101 |
| 378 | 20230825 | 121800 | 1077509160 | 3675 | 3680 | 3680 | 3675 | 531 |
| 379 | 20230825 | 121700 | 1075556730 | 3680 | 3680 | 3680 | 3680 | 544 |
| 380 | 20230825 | 121600 | 1073554810 | 3680 | 3680 | 3680 | 3680 | 2 |
| 381 | 20230825 | 121500 | 1073547450 | 3680 | 3690 | 3690 | 3680 | 187 |
| 382 | 20230825 | 121400 | 1072858790 | 3680 | 3680 | 3680 | 3680 | 0 |
| 383 | 20230825 | 121300 | 1072858790 | 3680 | 3680 | 3680 | 3680 | 7 |
| 384 | 20230825 | 121200 | 1072833030 | 3675 | 3675 | 3675 | 3675 | 223 |
| 385 | 20230825 | 121100 | 1072013505 | 3675 | 3675 | 3675 | 3675 | 730 |
| 386 | 20230825 | 121000 | 1069330755 | 3675 | 3675 | 3680 | 3675 | 315 |
| 387 | 20230825 | 120900 | 1068173080 | 3680 | 3680 | 3680 | 3675 | 9608 |
| 388 | 20230825 | 120800 | 1032855325 | 3680 | 3680 | 3680 | 3680 | 1011 |
| 389 | 20230825 | 120700 | 1029134845 | 3680 | 3680 | 3680 | 3680 | 0 |
| 390 | 20230825 | 120600 | 1029134845 | 3680 | 3680 | 3680 | 3680 | 88 |
| 391 | 20230825 | 120500 | 1028811005 | 3680 | 3675 | 3680 | 3675 | 327 |
| 392 | 20230825 | 120400 | 1027609255 | 3680 | 3680 | 3680 | 3680 | 9047 |
| 393 | 20230825 | 120300 | 994316295 | 3685 | 3690 | 3690 | 3685 | 54 |
| 394 | 20230825 | 120200 | 994117050 | 3690 | 3690 | 3690 | 3685 | 168 |
| 395 | 20230825 | 120100 | 993497135 | 3680 | 3690 | 3690 | 3680 | 126 |
| 396 | 20230825 | 120000 | 993033445 | 3680 | 3680 | 3680 | 3680 | 10 |
| 397 | 20230825 | 115900 | 992996645 | 3680 | 3685 | 3685 | 3680 | 6657 |
| 398 | 20230825 | 115800 | 968473635 | 3685 | 3685 | 3685 | 3685 | 185 |
| 399 | 20230825 | 115700 | 967791910 | 3680 | 3680 | 3680 | 3680 | 251 |
| 400 | 20230825 | 115600 | 966868230 | 3680 | 3680 | 3680 | 3680 | 1 |
| 401 | 20230825 | 115500 | 966864550 | 3680 | 3680 | 3680 | 3680 | 12 |
| 402 | 20230825 | 115400 | 966820390 | 3680 | 3685 | 3685 | 3680 | 401 |
| 403 | 20230825 | 115300 | 965344460 | 3685 | 3685 | 3685 | 3685 | 50 |
| 404 | 20230825 | 115200 | 965160210 | 3685 | 3685 | 3690 | 3685 | 1025 |
| 405 | 20230825 | 115100 | 961382645 | 3685 | 3700 | 3700 | 3685 | 484 |
| 406 | 20230825 | 115000 | 959596235 | 3680 | 3680 | 3680 | 3680 | 0 |
| 407 | 20230825 | 114900 | 959596235 | 3680 | 3685 | 3685 | 3680 | 580 |
| 408 | 20230825 | 114800 | 957460075 | 3685 | 3685 | 3685 | 3685 | 0 |
| 409 | 20230825 | 114700 | 957460075 | 3685 | 3695 | 3695 | 3685 | 5433 |
| 410 | 20230825 | 114600 | 937434175 | 3700 | 3700 | 3700 | 3700 | 0 |
| 411 | 20230825 | 114500 | 937434175 | 3700 | 3700 | 3700 | 3700 | 137 |
| 412 | 20230825 | 114400 | 936927275 | 3700 | 3700 | 3700 | 3700 | 50 |
| 413 | 20230825 | 114300 | 936742275 | 3700 | 3700 | 3700 | 3700 | 0 |
| 414 | 20230825 | 114200 | 936742275 | 3700 | 3700 | 3700 | 3700 | 1040 |
| 415 | 20230825 | 114100 | 932894275 | 3690 | 3685 | 3690 | 3685 | 133 |
| 416 | 20230825 | 114000 | 932404095 | 3690 | 3690 | 3690 | 3690 | 1017 |
| 417 | 20230825 | 113900 | 928651365 | 3700 | 3700 | 3700 | 3700 | 740 |
| 418 | 20230825 | 113800 | 925913365 | 3700 | 3690 | 3700 | 3690 | 21 |
| 419 | 20230825 | 113700 | 925835675 | 3685 | 3695 | 3695 | 3685 | 168 |
| 420 | 20230825 | 113600 | 925215710 | 3710 | 3710 | 3710 | 3710 | 0 |
| 421 | 20230825 | 113500 | 925215710 | 3710 | 3710 | 3710 | 3710 | 1 |
| 422 | 20230825 | 113400 | 925212000 | 3710 | 3710 | 3710 | 3710 | 10 |
| 423 | 20230825 | 113300 | 925174900 | 3710 | 3710 | 3710 | 3710 | 0 |
| 424 | 20230825 | 113200 | 925174900 | 3710 | 3685 | 3710 | 3685 | 2500 |
| 425 | 20230825 | 113100 | 915921990 | 3685 | 3685 | 3685 | 3685 | 1267 |
| 426 | 20230825 | 113000 | 911253095 | 3685 | 3685 | 3685 | 3685 | 0 |
| 427 | 20230825 | 112900 | 911253095 | 3685 | 3685 | 3685 | 3685 | 283 |
| 428 | 20230825 | 112800 | 910210240 | 3700 | 3705 | 3705 | 3700 | 99 |
| 429 | 20230825 | 112700 | 909843930 | 3700 | 3705 | 3705 | 3700 | 21 |
| 430 | 20230825 | 112600 | 909766225 | 3705 | 3685 | 3705 | 3685 | 101 |
| 431 | 20230825 | 112500 | 909394020 | 3705 | 3705 | 3705 | 3705 | 1 |
| 432 | 20230825 | 112400 | 909390315 | 3680 | 3690 | 3690 | 3680 | 711 |
| 433 | 20230825 | 112300 | 906769580 | 3690 | 3690 | 3690 | 3690 | 5 |
| 434 | 20230825 | 112200 | 906751130 | 3685 | 3685 | 3685 | 3685 | 1938 |
| 435 | 20230825 | 112100 | 899609600 | 3685 | 3680 | 3685 | 3680 | 150 |
| 436 | 20230825 | 112000 | 899057055 | 3685 | 3680 | 3685 | 3680 | 802 |
| 437 | 20230825 | 111900 | 896105685 | 3685 | 3685 | 3685 | 3685 | 398 |
| 438 | 20230825 | 111800 | 894639055 | 3685 | 3685 | 3685 | 3685 | 705 |
| 439 | 20230825 | 111700 | 892041130 | 3680 | 3680 | 3680 | 3680 | 0 |
| 440 | 20230825 | 111600 | 892041130 | 3680 | 3690 | 3690 | 3680 | 4028 |
| 441 | 20230825 | 111500 | 877207880 | 3710 | 3710 | 3710 | 3710 | 50 |
| 442 | 20230825 | 111400 | 877022380 | 3710 | 3710 | 3710 | 3710 | 0 |
| 443 | 20230825 | 111300 | 877022380 | 3710 | 3710 | 3710 | 3710 | 279 |
| 444 | 20230825 | 111200 | 875987290 | 3705 | 3690 | 3705 | 3690 | 3135 |
| 445 | 20230825 | 111100 | 864385780 | 3690 | 3690 | 3690 | 3690 | 3 |
| 446 | 20230825 | 111000 | 864374710 | 3690 | 3690 | 3690 | 3685 | 1371 |
| 447 | 20230825 | 110900 | 859320465 | 3700 | 3685 | 3700 | 3685 | 359 |
| 448 | 20230825 | 110800 | 857997485 | 3685 | 3690 | 3690 | 3685 | 252 |
| 449 | 20230825 | 110700 | 857068705 | 3690 | 3695 | 3695 | 3690 | 712 |
| 450 | 20230825 | 110600 | 854441415 | 3695 | 3695 | 3695 | 3695 | 95 |
| 451 | 20230825 | 110500 | 854090390 | 3695 | 3695 | 3695 | 3695 | 103 |
| 452 | 20230825 | 110400 | 853709805 | 3695 | 3700 | 3700 | 3695 | 4635 |
| 453 | 20230825 | 110300 | 836583470 | 3700 | 3700 | 3700 | 3700 | 800 |
| 454 | 20230825 | 110200 | 833623470 | 3695 | 3695 | 3695 | 3695 | 0 |
| 455 | 20230825 | 110100 | 833623470 | 3695 | 3705 | 3705 | 3695 | 107 |
| 456 | 20230825 | 110000 | 833228035 | 3705 | 3700 | 3705 | 3695 | 531 |
| 457 | 20230825 | 105900 | 831262180 | 3700 | 3695 | 3700 | 3695 | 2215 |
| 458 | 20230825 | 105800 | 823069935 | 3695 | 3690 | 3695 | 3690 | 1151 |
| 459 | 20230825 | 105700 | 818817740 | 3690 | 3690 | 3690 | 3690 | 360 |
| 460 | 20230825 | 105600 | 817489340 | 3690 | 3690 | 3690 | 3690 | 60 |
| 461 | 20230825 | 105500 | 817267940 | 3685 | 3680 | 3685 | 3680 | 131 |
| 462 | 20230825 | 105400 | 816785355 | 3680 | 3675 | 3680 | 3670 | 448 |
| 463 | 20230825 | 105300 | 815139505 | 3680 | 3680 | 3680 | 3675 | 1160 |
| 464 | 20230825 | 105200 | 810876455 | 3675 | 3680 | 3680 | 3675 | 1395 |
| 465 | 20230825 | 105100 | 805749315 | 3680 | 3680 | 3690 | 3680 | 277 |
| 466 | 20230825 | 105000 | 804729890 | 3680 | 3680 | 3680 | 3680 | 301 |
| 467 | 20230825 | 104900 | 803622210 | 3680 | 3680 | 3680 | 3680 | 1128 |
| 468 | 20230825 | 104800 | 799471170 | 3675 | 3675 | 3675 | 3675 | 0 |
| 469 | 20230825 | 104700 | 799471170 | 3675 | 3675 | 3675 | 3675 | 6 |
| 470 | 20230825 | 104600 | 799449120 | 3675 | 3675 | 3675 | 3675 | 0 |
| 471 | 20230825 | 104500 | 799449120 | 3675 | 3675 | 3675 | 3675 | 334 |
| 472 | 20230825 | 104400 | 798221670 | 3675 | 3675 | 3675 | 3675 | 1000 |
| 473 | 20230825 | 104300 | 794546670 | 3675 | 3670 | 3675 | 3670 | 2397 |
| 474 | 20230825 | 104200 | 785748915 | 3670 | 3670 | 3670 | 3670 | 1 |
| 475 | 20230825 | 104100 | 785745245 | 3675 | 3675 | 3675 | 3675 | 902 |
| 476 | 20230825 | 104000 | 782430395 | 3675 | 3675 | 3675 | 3675 | 1141 |
| 477 | 20230825 | 103900 | 778237220 | 3675 | 3680 | 3680 | 3675 | 13393 |
| 478 | 20230825 | 103800 | 729013480 | 3685 | 3680 | 3685 | 3675 | 1546 |
| 479 | 20230825 | 103700 | 723331375 | 3675 | 3675 | 3675 | 3675 | 0 |
| 480 | 20230825 | 103600 | 723331375 | 3675 | 3675 | 3680 | 3675 | 1094 |
| 481 | 20230825 | 103500 | 719310835 | 3675 | 3680 | 3680 | 3675 | 1803 |
| 482 | 20230825 | 103400 | 712677805 | 3680 | 3670 | 3680 | 3670 | 173 |
| 483 | 20230825 | 103300 | 712042760 | 3685 | 3675 | 3685 | 3675 | 728 |
| 484 | 20230825 | 103200 | 709367020 | 3675 | 3680 | 3680 | 3675 | 2807 |
| 485 | 20230825 | 103100 | 699045845 | 3680 | 3680 | 3680 | 3680 | 782 |
| 486 | 20230825 | 103000 | 696168085 | 3675 | 3680 | 3690 | 3675 | 68 |
| 487 | 20230825 | 102900 | 695918000 | 3680 | 3675 | 3680 | 3675 | 3000 |
| 488 | 20230825 | 102800 | 684888000 | 3675 | 3680 | 3680 | 3675 | 853 |
| 489 | 20230825 | 102700 | 681752650 | 3675 | 3680 | 3680 | 3675 | 56 |
| 490 | 20230825 | 102600 | 681546625 | 3680 | 3670 | 3680 | 3665 | 611 |
| 491 | 20230825 | 102500 | 679299295 | 3670 | 3670 | 3670 | 3670 | 2257 |
| 492 | 20230825 | 102400 | 671016105 | 3670 | 3675 | 3680 | 3670 | 11404 |
| 493 | 20230825 | 102300 | 629156880 | 3680 | 3675 | 3680 | 3670 | 7949 |
| 494 | 20230825 | 102200 | 599951205 | 3675 | 3680 | 3680 | 3675 | 7550 |
| 495 | 20230825 | 102100 | 572201760 | 3680 | 3680 | 3680 | 3680 | 530 |
| 496 | 20230825 | 102000 | 570251360 | 3680 | 3685 | 3685 | 3680 | 9794 |
| 497 | 20230825 | 101900 | 534208085 | 3685 | 3695 | 3695 | 3680 | 7005 |
| 498 | 20230825 | 101800 | 508403950 | 3695 | 3695 | 3700 | 3685 | 2284 |
| 499 | 20230825 | 101700 | 499981450 | 3700 | 3695 | 3700 | 3690 | 1139 |
| 500 | 20230825 | 101600 | 495772750 | 3690 | 3695 | 3700 | 3690 | 293 |
| 501 | 20230825 | 101500 | 494690265 | 3700 | 3700 | 3700 | 3700 | 50 |
| 502 | 20230825 | 101400 | 494505265 | 3700 | 3700 | 3700 | 3700 | 3 |
| 503 | 20230825 | 101300 | 494494165 | 3705 | 3705 | 3705 | 3705 | 6 |
| 504 | 20230825 | 101200 | 494471935 | 3710 | 3695 | 3710 | 3695 | 159 |
| 505 | 20230825 | 101100 | 493884400 | 3695 | 3695 | 3695 | 3690 | 510 |
| 506 | 20230825 | 101000 | 492001685 | 3695 | 3695 | 3695 | 3695 | 51 |
| 507 | 20230825 | 100900 | 491813240 | 3680 | 3690 | 3690 | 3680 | 10019 |
| 508 | 20230825 | 100800 | 454893485 | 3690 | 3695 | 3695 | 3685 | 5649 |
| 509 | 20230825 | 100700 | 434059780 | 3695 | 3695 | 3695 | 3695 | 524 |
| 510 | 20230825 | 100600 | 432123600 | 3695 | 3700 | 3700 | 3695 | 4000 |
| 511 | 20230825 | 100500 | 417339890 | 3700 | 3700 | 3705 | 3700 | 4450 |
| 512 | 20230825 | 100400 | 400872640 | 3700 | 3705 | 3710 | 3700 | 253 |
| 513 | 20230825 | 100300 | 399935515 | 3705 | 3705 | 3705 | 3705 | 71 |
| 514 | 20230825 | 100200 | 399672460 | 3705 | 3705 | 3705 | 3705 | 100 |
| 515 | 20230825 | 100100 | 399301960 | 3705 | 3710 | 3710 | 3705 | 44 |
| 516 | 20230825 | 100000 | 399138850 | 3710 | 3705 | 3710 | 3705 | 480 |
| 517 | 20230825 | 095900 | 397360445 | 3705 | 3710 | 3710 | 3705 | 101 |
| 518 | 20230825 | 095800 | 396986235 | 3705 | 3705 | 3705 | 3705 | 10 |
| 519 | 20230825 | 095700 | 396949185 | 3705 | 3705 | 3705 | 3705 | 0 |
| 520 | 20230825 | 095600 | 396949185 | 3705 | 3710 | 3710 | 3705 | 301 |
| 521 | 20230825 | 095500 | 395832480 | 3710 | 3710 | 3710 | 3710 | 5 |
| 522 | 20230825 | 095400 | 395813930 | 3710 | 3695 | 3710 | 3695 | 331 |
| 523 | 20230825 | 095300 | 394590870 | 3690 | 3705 | 3715 | 3690 | 6599 |
| 524 | 20230825 | 095200 | 370212575 | 3705 | 3710 | 3710 | 3705 | 4 |
| 525 | 20230825 | 095100 | 370197750 | 3710 | 3710 | 3710 | 3710 | 50 |
| 526 | 20230825 | 095000 | 370012250 | 3705 | 3705 | 3705 | 3705 | 1250 |
| 527 | 20230825 | 094900 | 365381000 | 3695 | 3700 | 3700 | 3695 | 1490 |
| 528 | 20230825 | 094800 | 359872300 | 3695 | 3695 | 3695 | 3695 | 0 |
| 529 | 20230825 | 094700 | 359872300 | 3695 | 3700 | 3700 | 3690 | 239 |
| 530 | 20230825 | 094600 | 358989570 | 3690 | 3690 | 3700 | 3690 | 3865 |
| 531 | 20230825 | 094500 | 344727005 | 3695 | 3700 | 3700 | 3695 | 3643 |
| 532 | 20230825 | 094400 | 331265020 | 3700 | 3700 | 3700 | 3695 | 1276 |
| 533 | 20230825 | 094300 | 326547135 | 3700 | 3700 | 3700 | 3700 | 1601 |
| 534 | 20230825 | 094200 | 320623435 | 3700 | 3700 | 3700 | 3700 | 1000 |
| 535 | 20230825 | 094100 | 316923435 | 3700 | 3705 | 3705 | 3700 | 361 |
| 536 | 20230825 | 094000 | 315586230 | 3705 | 3705 | 3705 | 3705 | 920 |
| 537 | 20230825 | 093900 | 312177630 | 3700 | 3700 | 3700 | 3700 | 1483 |
| 538 | 20230825 | 093800 | 306690530 | 3700 | 3710 | 3710 | 3700 | 3741 |
| 539 | 20230825 | 093700 | 292838085 | 3710 | 3710 | 3715 | 3710 | 633 |
| 540 | 20230825 | 093600 | 290489650 | 3710 | 3710 | 3710 | 3710 | 999 |
| 541 | 20230825 | 093500 | 286783360 | 3710 | 3715 | 3715 | 3710 | 2 |
| 542 | 20230825 | 093400 | 286775935 | 3710 | 3710 | 3710 | 3710 | 1995 |
| 543 | 20230825 | 093300 | 279374485 | 3710 | 3715 | 3715 | 3710 | 1010 |
| 544 | 20230825 | 093200 | 275627335 | 3710 | 3710 | 3710 | 3710 | 170 |
| 545 | 20230825 | 093100 | 274996635 | 3710 | 3710 | 3720 | 3710 | 702 |
| 546 | 20230825 | 093000 | 272391575 | 3715 | 3720 | 3720 | 3715 | 3040 |
| 547 | 20230825 | 092900 | 261096150 | 3720 | 3720 | 3720 | 3715 | 4222 |
| 548 | 20230825 | 092800 | 245407310 | 3720 | 3720 | 3720 | 3715 | 816 |
| 549 | 20230825 | 092700 | 242372665 | 3715 | 3715 | 3715 | 3715 | 1731 |
| 550 | 20230825 | 092600 | 235942000 | 3715 | 3720 | 3720 | 3715 | 1221 |
| 551 | 20230825 | 092500 | 231405975 | 3720 | 3720 | 3720 | 3720 | 588 |
| 552 | 20230825 | 092400 | 229218615 | 3720 | 3720 | 3720 | 3720 | 333 |
| 553 | 20230825 | 092300 | 227979855 | 3730 | 3730 | 3730 | 3730 | 4 |
| 554 | 20230825 | 092200 | 227964935 | 3720 | 3725 | 3730 | 3720 | 602 |
| 555 | 20230825 | 092100 | 225721125 | 3730 | 3720 | 3730 | 3710 | 1543 |
| 556 | 20230825 | 092000 | 219985450 | 3715 | 3710 | 3715 | 3710 | 1242 |
| 557 | 20230825 | 091900 | 215374345 | 3710 | 3710 | 3710 | 3710 | 120 |
| 558 | 20230825 | 091800 | 214929145 | 3705 | 3710 | 3710 | 3705 | 565 |
| 559 | 20230825 | 091700 | 212835495 | 3710 | 3700 | 3715 | 3695 | 902 |
| 560 | 20230825 | 091600 | 209490720 | 3710 | 3710 | 3710 | 3700 | 1052 |
| 561 | 20230825 | 091500 | 205597800 | 3715 | 3695 | 3715 | 3695 | 25 |
| 562 | 20230825 | 091400 | 205505335 | 3695 | 3695 | 3695 | 3695 | 0 |
| 563 | 20230825 | 091300 | 205505335 | 3695 | 3695 | 3695 | 3695 | 1437 |
| 564 | 20230825 | 091200 | 200195620 | 3690 | 3695 | 3695 | 3690 | 5486 |
| 565 | 20230825 | 091100 | 179949200 | 3695 | 3715 | 3715 | 3695 | 2485 |
| 566 | 20230825 | 091000 | 170748320 | 3715 | 3715 | 3715 | 3715 | 327 |
| 567 | 20230825 | 090900 | 169533515 | 3720 | 3695 | 3720 | 3695 | 319 |
| 568 | 20230825 | 090800 | 168354335 | 3695 | 3710 | 3710 | 3695 | 6352 |
| 569 | 20230825 | 090700 | 144851650 | 3710 | 3710 | 3710 | 3710 | 560 |
| 570 | 20230825 | 090600 | 142774050 | 3710 | 3705 | 3710 | 3700 | 248 |
| 571 | 20230825 | 090500 | 141855145 | 3710 | 3705 | 3710 | 3705 | 137 |
| 572 | 20230825 | 090400 | 141347155 | 3700 | 3700 | 3705 | 3695 | 1289 |
| 573 | 20230825 | 090300 | 136576240 | 3700 | 3670 | 3705 | 3670 | 4472 |
| 574 | 20230825 | 090200 | 120095740 | 3690 | 3685 | 3695 | 3670 | 9652 |
| 575 | 20230825 | 090100 | 84567805 | 3675 | 3675 | 3690 | 3670 | 7143 |
| 576 | 20230825 | 090000 | 58280630 | 3675 | 3690 | 3695 | 3675 | 15769 |