30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 190600 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 14872 |
| 3 | 20230825 | 190500 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 4 | 20230825 | 190400 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 5 | 20230825 | 190300 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 6 | 20230825 | 190200 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 7 | 20230825 | 190100 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 8 | 20230825 | 190000 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 9 | 20230825 | 185900 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 10 | 20230825 | 185800 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 11 | 20230825 | 185700 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 12 | 20230825 | 185600 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 13 | 20230825 | 185500 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 14 | 20230825 | 185400 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 15 | 20230825 | 185300 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 16 | 20230825 | 185200 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 17 | 20230825 | 185100 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 18 | 20230825 | 185000 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 19 | 20230825 | 184900 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 20 | 20230825 | 184800 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 21 | 20230825 | 184700 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 22 | 20230825 | 184600 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 23 | 20230825 | 184500 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 24 | 20230825 | 184400 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 25 | 20230825 | 184300 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 26 | 20230825 | 184200 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 27 | 20230825 | 184100 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 28 | 20230825 | 184000 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 29 | 20230825 | 183900 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 30 | 20230825 | 183800 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 31 | 20230825 | 183700 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 32 | 20230825 | 183600 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 14872 |
| 33 | 20230825 | 183500 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 34 | 20230825 | 183400 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 35 | 20230825 | 183300 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 36 | 20230825 | 183200 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 37 | 20230825 | 183100 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 38 | 20230825 | 183000 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 39 | 20230825 | 182900 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 40 | 20230825 | 182800 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 41 | 20230825 | 182700 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 42 | 20230825 | 182600 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 43 | 20230825 | 182500 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 44 | 20230825 | 182400 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 45 | 20230825 | 182300 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 46 | 20230825 | 182200 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 47 | 20230825 | 182100 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 48 | 20230825 | 182000 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 49 | 20230825 | 181900 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 50 | 20230825 | 181800 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 51 | 20230825 | 181700 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 52 | 20230825 | 181600 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 53 | 20230825 | 181500 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 54 | 20230825 | 181400 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 55 | 20230825 | 181300 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 56 | 20230825 | 181200 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 57 | 20230825 | 181100 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 58 | 20230825 | 181000 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 59 | 20230825 | 180900 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 60 | 20230825 | 180800 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 61 | 20230825 | 180700 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 62 | 20230825 | 180600 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 14872 |
| 63 | 20230825 | 180500 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 64 | 20230825 | 180400 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 65 | 20230825 | 180300 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 66 | 20230825 | 180200 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 67 | 20230825 | 180100 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 68 | 20230825 | 180000 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 69 | 20230825 | 175900 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 70 | 20230825 | 175800 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 71 | 20230825 | 175700 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 72 | 20230825 | 175600 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 73 | 20230825 | 175500 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 74 | 20230825 | 175400 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 75 | 20230825 | 175300 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 76 | 20230825 | 175200 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 77 | 20230825 | 175100 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 78 | 20230825 | 175000 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 79 | 20230825 | 174900 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 80 | 20230825 | 174800 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 81 | 20230825 | 174700 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 82 | 20230825 | 174600 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 83 | 20230825 | 174500 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 84 | 20230825 | 174400 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 85 | 20230825 | 174300 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 86 | 20230825 | 174200 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 87 | 20230825 | 174100 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 88 | 20230825 | 174000 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 89 | 20230825 | 173900 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 90 | 20230825 | 173800 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 91 | 20230825 | 173700 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 92 | 20230825 | 173600 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 14872 |
| 93 | 20230825 | 173500 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 94 | 20230825 | 173400 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 95 | 20230825 | 173300 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 96 | 20230825 | 173200 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 97 | 20230825 | 173100 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 98 | 20230825 | 173000 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 99 | 20230825 | 172900 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 100 | 20230825 | 172800 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 101 | 20230825 | 172700 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 102 | 20230825 | 172600 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 103 | 20230825 | 172500 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 104 | 20230825 | 172400 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 105 | 20230825 | 172300 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 106 | 20230825 | 172200 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 107 | 20230825 | 172100 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 108 | 20230825 | 172000 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 109 | 20230825 | 171900 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 110 | 20230825 | 171800 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 111 | 20230825 | 171700 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 112 | 20230825 | 171600 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 113 | 20230825 | 171500 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 114 | 20230825 | 171400 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 115 | 20230825 | 171300 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 116 | 20230825 | 171200 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 117 | 20230825 | 171100 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 118 | 20230825 | 171000 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 119 | 20230825 | 170900 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 120 | 20230825 | 170800 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 121 | 20230825 | 170700 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 122 | 20230825 | 170600 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 14872 |
| 123 | 20230825 | 170500 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 124 | 20230825 | 170400 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 125 | 20230825 | 170300 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 126 | 20230825 | 170200 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 127 | 20230825 | 170100 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 128 | 20230825 | 170000 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 129 | 20230825 | 165900 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 130 | 20230825 | 165800 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 131 | 20230825 | 165700 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 132 | 20230825 | 165600 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 133 | 20230825 | 165500 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 134 | 20230825 | 165400 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 135 | 20230825 | 165300 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 136 | 20230825 | 165200 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 137 | 20230825 | 165100 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 138 | 20230825 | 165000 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 139 | 20230825 | 164900 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 140 | 20230825 | 164800 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 141 | 20230825 | 164700 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 142 | 20230825 | 164600 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 143 | 20230825 | 164500 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 144 | 20230825 | 164400 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 145 | 20230825 | 164300 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 146 | 20230825 | 164200 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 147 | 20230825 | 164100 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 148 | 20230825 | 164000 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 149 | 20230825 | 163900 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 150 | 20230825 | 163800 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 151 | 20230825 | 163700 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 152 | 20230825 | 163600 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 14872 |
| 153 | 20230825 | 163500 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 154 | 20230825 | 163400 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 155 | 20230825 | 163300 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 156 | 20230825 | 163200 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 157 | 20230825 | 163100 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 158 | 20230825 | 163000 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 159 | 20230825 | 162900 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 160 | 20230825 | 162800 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 161 | 20230825 | 162700 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 162 | 20230825 | 162600 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 163 | 20230825 | 162500 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 164 | 20230825 | 162400 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 165 | 20230825 | 162300 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 166 | 20230825 | 162200 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 167 | 20230825 | 162100 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 168 | 20230825 | 162000 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 169 | 20230825 | 161900 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 170 | 20230825 | 161800 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 171 | 20230825 | 161700 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 172 | 20230825 | 161600 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 173 | 20230825 | 161500 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 174 | 20230825 | 161400 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 175 | 20230825 | 161300 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 176 | 20230825 | 161200 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 177 | 20230825 | 161100 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 178 | 20230825 | 161000 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 179 | 20230825 | 160900 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 180 | 20230825 | 160800 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 181 | 20230825 | 160700 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 182 | 20230825 | 160600 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 14872 |
| 183 | 20230825 | 160500 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 184 | 20230825 | 160400 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 185 | 20230825 | 160300 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 186 | 20230825 | 160200 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 187 | 20230825 | 160100 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 188 | 20230825 | 160000 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 189 | 20230825 | 155900 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 190 | 20230825 | 155800 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 191 | 20230825 | 155700 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 192 | 20230825 | 155600 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 193 | 20230825 | 155500 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 194 | 20230825 | 155400 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 195 | 20230825 | 155300 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 196 | 20230825 | 155200 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 197 | 20230825 | 155100 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 198 | 20230825 | 155000 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 199 | 20230825 | 154900 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 200 | 20230825 | 154800 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 201 | 20230825 | 154700 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 202 | 20230825 | 154600 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 203 | 20230825 | 154500 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 204 | 20230825 | 154400 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 205 | 20230825 | 154300 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 206 | 20230825 | 154200 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 207 | 20230825 | 154100 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 208 | 20230825 | 154000 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 209 | 20230825 | 153900 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 210 | 20230825 | 153800 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 211 | 20230825 | 153700 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 212 | 20230825 | 153600 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 14872 |
| 213 | 20230825 | 153500 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 214 | 20230825 | 153400 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 215 | 20230825 | 153300 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 216 | 20230825 | 153200 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 217 | 20230825 | 153100 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 0 |
| 218 | 20230825 | 153000 | 3136862845 | 3180 | 3180 | 3180 | 3180 | 14872 |
| 219 | 20230825 | 152900 | 3089569885 | 3195 | 3195 | 3195 | 3195 | 0 |
| 220 | 20230825 | 152800 | 3089569885 | 3195 | 3195 | 3195 | 3195 | 0 |
| 221 | 20230825 | 152700 | 3089569885 | 3195 | 3195 | 3195 | 3195 | 0 |
| 222 | 20230825 | 152600 | 3089569885 | 3195 | 3195 | 3195 | 3195 | 0 |
| 223 | 20230825 | 152500 | 3089569885 | 3195 | 3195 | 3195 | 3195 | 0 |
| 224 | 20230825 | 152400 | 3089569885 | 3195 | 3195 | 3195 | 3195 | 0 |
| 225 | 20230825 | 152300 | 3089569885 | 3195 | 3195 | 3195 | 3195 | 0 |
| 226 | 20230825 | 152200 | 3089569885 | 3195 | 3195 | 3195 | 3195 | 0 |
| 227 | 20230825 | 152100 | 3089569885 | 3195 | 3195 | 3195 | 3195 | 0 |
| 228 | 20230825 | 152000 | 3089569885 | 3195 | 3195 | 3195 | 3195 | 0 |
| 229 | 20230825 | 151900 | 3089569885 | 3195 | 3190 | 3195 | 3180 | 14918 |
| 230 | 20230825 | 151800 | 3042022140 | 3195 | 3195 | 3200 | 3185 | 12300 |
| 231 | 20230825 | 151700 | 3002788570 | 3195 | 3200 | 3205 | 3190 | 22064 |
| 232 | 20230825 | 151600 | 2932282560 | 3205 | 3200 | 3205 | 3195 | 3333 |
| 233 | 20230825 | 151500 | 2921601435 | 3195 | 3185 | 3200 | 3185 | 6790 |
| 234 | 20230825 | 151400 | 2899917260 | 3190 | 3195 | 3195 | 3185 | 2089 |
| 235 | 20230825 | 151300 | 2893254705 | 3190 | 3180 | 3195 | 3180 | 2305 |
| 236 | 20230825 | 151200 | 2885902390 | 3185 | 3180 | 3190 | 3180 | 1556 |
| 237 | 20230825 | 151100 | 2880940360 | 3175 | 3180 | 3180 | 3175 | 7541 |
| 238 | 20230825 | 151000 | 2856959995 | 3180 | 3195 | 3195 | 3180 | 3154 |
| 239 | 20230825 | 150900 | 2846922085 | 3190 | 3185 | 3200 | 3185 | 3190 |
| 240 | 20230825 | 150800 | 2836717185 | 3190 | 3190 | 3190 | 3190 | 40 |
| 241 | 20230825 | 150700 | 2836589585 | 3190 | 3190 | 3190 | 3175 | 8818 |
| 242 | 20230825 | 150600 | 2808564570 | 3190 | 3195 | 3195 | 3190 | 145 |
| 243 | 20230825 | 150500 | 2808101800 | 3195 | 3190 | 3195 | 3180 | 3227 |
| 244 | 20230825 | 150400 | 2797794195 | 3200 | 3200 | 3200 | 3200 | 0 |
| 245 | 20230825 | 150300 | 2797794195 | 3200 | 3200 | 3200 | 3200 | 324 |
| 246 | 20230825 | 150200 | 2796757395 | 3200 | 3195 | 3200 | 3185 | 724 |
| 247 | 20230825 | 150100 | 2794445055 | 3195 | 3195 | 3195 | 3185 | 554 |
| 248 | 20230825 | 150000 | 2792680025 | 3205 | 3195 | 3205 | 3175 | 18528 |
| 249 | 20230825 | 145900 | 2733774670 | 3205 | 3190 | 3205 | 3190 | 6910 |
| 250 | 20230825 | 145800 | 2711709075 | 3185 | 3190 | 3190 | 3185 | 170 |
| 251 | 20230825 | 145700 | 2711167325 | 3190 | 3190 | 3190 | 3185 | 583 |
| 252 | 20230825 | 145600 | 2709307855 | 3190 | 3190 | 3190 | 3185 | 19 |
| 253 | 20230825 | 145500 | 2709247260 | 3190 | 3185 | 3190 | 3185 | 3016 |
| 254 | 20230825 | 145400 | 2699641295 | 3185 | 3185 | 3185 | 3180 | 984 |
| 255 | 20230825 | 145300 | 2696512125 | 3185 | 3185 | 3185 | 3180 | 522 |
| 256 | 20230825 | 145200 | 2694851640 | 3185 | 3190 | 3190 | 3180 | 3276 |
| 257 | 20230825 | 145100 | 2684420555 | 3185 | 3190 | 3190 | 3185 | 4883 |
| 258 | 20230825 | 145000 | 2668866100 | 3190 | 3190 | 3190 | 3180 | 284 |
| 259 | 20230825 | 144900 | 2667962950 | 3180 | 3185 | 3190 | 3180 | 535 |
| 260 | 20230825 | 144800 | 2666260825 | 3190 | 3190 | 3190 | 3180 | 1105 |
| 261 | 20230825 | 144700 | 2662741870 | 3180 | 3185 | 3190 | 3180 | 7266 |
| 262 | 20230825 | 144600 | 2639618365 | 3190 | 3190 | 3195 | 3185 | 299 |
| 263 | 20230825 | 144500 | 2638665915 | 3195 | 3190 | 3195 | 3185 | 5309 |
| 264 | 20230825 | 144400 | 2621732705 | 3195 | 3195 | 3200 | 3190 | 1381 |
| 265 | 20230825 | 144300 | 2617320785 | 3195 | 3200 | 3200 | 3190 | 6690 |
| 266 | 20230825 | 144200 | 2595927890 | 3200 | 3210 | 3210 | 3200 | 442 |
| 267 | 20230825 | 144100 | 2594510310 | 3210 | 3200 | 3210 | 3200 | 413 |
| 268 | 20230825 | 144000 | 2593185685 | 3210 | 3200 | 3210 | 3200 | 35 |
| 269 | 20230825 | 143900 | 2593073615 | 3205 | 3205 | 3205 | 3200 | 396 |
| 270 | 20230825 | 143800 | 2591806400 | 3210 | 3205 | 3210 | 3195 | 1307 |
| 271 | 20230825 | 143700 | 2587625030 | 3210 | 3205 | 3210 | 3205 | 1069 |
| 272 | 20230825 | 143600 | 2584198870 | 3205 | 3200 | 3205 | 3200 | 297 |
| 273 | 20230825 | 143500 | 2583248415 | 3205 | 3200 | 3205 | 3195 | 2534 |
| 274 | 20230825 | 143400 | 2575150265 | 3205 | 3205 | 3205 | 3205 | 586 |
| 275 | 20230825 | 143300 | 2573272135 | 3210 | 3205 | 3210 | 3205 | 80 |
| 276 | 20230825 | 143200 | 2573015535 | 3205 | 3195 | 3205 | 3195 | 3358 |
| 277 | 20230825 | 143100 | 2562270925 | 3195 | 3195 | 3195 | 3195 | 1141 |
| 278 | 20230825 | 143000 | 2558625430 | 3195 | 3195 | 3195 | 3195 | 341 |
| 279 | 20230825 | 142900 | 2557535935 | 3200 | 3200 | 3200 | 3200 | 0 |
| 280 | 20230825 | 142800 | 2557535935 | 3200 | 3200 | 3200 | 3200 | 458 |
| 281 | 20230825 | 142700 | 2556070335 | 3200 | 3200 | 3200 | 3200 | 109 |
| 282 | 20230825 | 142600 | 2555721535 | 3205 | 3200 | 3205 | 3200 | 1047 |
| 283 | 20230825 | 142500 | 2552371130 | 3200 | 3200 | 3200 | 3200 | 520 |
| 284 | 20230825 | 142400 | 2550707130 | 3205 | 3200 | 3205 | 3200 | 497 |
| 285 | 20230825 | 142300 | 2549116725 | 3205 | 3205 | 3205 | 3205 | 613 |
| 286 | 20230825 | 142200 | 2547152060 | 3205 | 3205 | 3205 | 3205 | 1104 |
| 287 | 20230825 | 142100 | 2543613740 | 3205 | 3210 | 3210 | 3205 | 1635 |
| 288 | 20230825 | 142000 | 2538373540 | 3210 | 3210 | 3210 | 3210 | 0 |
| 289 | 20230825 | 141900 | 2538373540 | 3210 | 3210 | 3210 | 3210 | 6 |
| 290 | 20230825 | 141800 | 2538354280 | 3205 | 3205 | 3210 | 3205 | 424 |
| 291 | 20230825 | 141700 | 2536993255 | 3210 | 3210 | 3210 | 3210 | 10 |
| 292 | 20230825 | 141600 | 2536961155 | 3205 | 3205 | 3205 | 3205 | 4110 |
| 293 | 20230825 | 141500 | 2523788605 | 3210 | 3210 | 3210 | 3210 | 15 |
| 294 | 20230825 | 141400 | 2523740455 | 3210 | 3210 | 3210 | 3205 | 801 |
| 295 | 20230825 | 141300 | 2521172900 | 3210 | 3210 | 3210 | 3210 | 10 |
| 296 | 20230825 | 141200 | 2521140800 | 3205 | 3205 | 3205 | 3205 | 274 |
| 297 | 20230825 | 141100 | 2520262630 | 3200 | 3200 | 3200 | 3200 | 10 |
| 298 | 20230825 | 141000 | 2520230630 | 3210 | 3205 | 3210 | 3200 | 252 |
| 299 | 20230825 | 140900 | 2519423960 | 3205 | 3205 | 3205 | 3205 | 733 |
| 300 | 20230825 | 140800 | 2517074695 | 3205 | 3205 | 3210 | 3200 | 5027 |
| 301 | 20230825 | 140700 | 2500938445 | 3200 | 3210 | 3210 | 3200 | 5406 |
| 302 | 20230825 | 140600 | 2483596995 | 3210 | 3210 | 3210 | 3210 | 532 |
| 303 | 20230825 | 140500 | 2481889275 | 3210 | 3210 | 3210 | 3210 | 0 |
| 304 | 20230825 | 140400 | 2481889275 | 3210 | 3215 | 3215 | 3210 | 168 |
| 305 | 20230825 | 140300 | 2481349165 | 3215 | 3215 | 3215 | 3215 | 0 |
| 306 | 20230825 | 140200 | 2481349165 | 3215 | 3215 | 3215 | 3215 | 1 |
| 307 | 20230825 | 140100 | 2481345950 | 3210 | 3210 | 3210 | 3210 | 0 |
| 308 | 20230825 | 140000 | 2481345950 | 3210 | 3210 | 3210 | 3210 | 1146 |
| 309 | 20230825 | 135900 | 2477667290 | 3210 | 3210 | 3210 | 3210 | 2101 |
| 310 | 20230825 | 135800 | 2470923080 | 3210 | 3210 | 3210 | 3210 | 0 |
| 311 | 20230825 | 135700 | 2470923080 | 3210 | 3215 | 3215 | 3210 | 5 |
| 312 | 20230825 | 135600 | 2470907010 | 3210 | 3210 | 3210 | 3210 | 87 |
| 313 | 20230825 | 135500 | 2470627740 | 3210 | 3210 | 3210 | 3210 | 0 |
| 314 | 20230825 | 135400 | 2470627740 | 3210 | 3210 | 3210 | 3210 | 67 |
| 315 | 20230825 | 135300 | 2470412670 | 3210 | 3210 | 3210 | 3210 | 1 |
| 316 | 20230825 | 135200 | 2470409460 | 3205 | 3205 | 3205 | 3205 | 1315 |
| 317 | 20230825 | 135100 | 2466194885 | 3205 | 3205 | 3205 | 3205 | 452 |
| 318 | 20230825 | 135000 | 2464746225 | 3205 | 3205 | 3205 | 3205 | 101 |
| 319 | 20230825 | 134900 | 2464422520 | 3205 | 3215 | 3215 | 3205 | 4777 |
| 320 | 20230825 | 134800 | 2449086975 | 3215 | 3215 | 3220 | 3215 | 258 |
| 321 | 20230825 | 134700 | 2448257500 | 3210 | 3210 | 3210 | 3210 | 67 |
| 322 | 20230825 | 134600 | 2448042430 | 3215 | 3210 | 3215 | 3210 | 1349 |
| 323 | 20230825 | 134500 | 2443712135 | 3215 | 3210 | 3215 | 3210 | 119 |
| 324 | 20230825 | 134400 | 2443330050 | 3210 | 3210 | 3210 | 3210 | 1104 |
| 325 | 20230825 | 134300 | 2439786210 | 3210 | 3210 | 3210 | 3210 | 60 |
| 326 | 20230825 | 134200 | 2439593610 | 3210 | 3205 | 3215 | 3205 | 559 |
| 327 | 20230825 | 134100 | 2437799025 | 3210 | 3210 | 3210 | 3205 | 1964 |
| 328 | 20230825 | 134000 | 2431494590 | 3210 | 3210 | 3215 | 3210 | 6222 |
| 329 | 20230825 | 133900 | 2411521965 | 3210 | 3210 | 3210 | 3210 | 3 |
| 330 | 20230825 | 133800 | 2411512335 | 3210 | 3205 | 3210 | 3205 | 580 |
| 331 | 20230825 | 133700 | 2409650635 | 3205 | 3200 | 3205 | 3200 | 45 |
| 332 | 20230825 | 133600 | 2409506535 | 3215 | 3205 | 3215 | 3200 | 2204 |
| 333 | 20230825 | 133500 | 2402440025 | 3205 | 3205 | 3205 | 3205 | 1 |
| 334 | 20230825 | 133400 | 2402436820 | 3200 | 3195 | 3200 | 3195 | 299 |
| 335 | 20230825 | 133300 | 2401480800 | 3195 | 3195 | 3195 | 3195 | 368 |
| 336 | 20230825 | 133200 | 2400305040 | 3195 | 3195 | 3195 | 3195 | 33 |
| 337 | 20230825 | 133100 | 2400199605 | 3190 | 3195 | 3195 | 3185 | 28 |
| 338 | 20230825 | 133000 | 2400110160 | 3195 | 3190 | 3195 | 3180 | 10569 |
| 339 | 20230825 | 132900 | 2366443270 | 3185 | 3185 | 3185 | 3185 | 359 |
| 340 | 20230825 | 132800 | 2365299855 | 3185 | 3185 | 3185 | 3185 | 15 |
| 341 | 20230825 | 132700 | 2365252080 | 3180 | 3180 | 3195 | 3180 | 2142 |
| 342 | 20230825 | 132600 | 2358429600 | 3180 | 3180 | 3180 | 3180 | 463 |
| 343 | 20230825 | 132500 | 2356957260 | 3180 | 3190 | 3190 | 3180 | 1532 |
| 344 | 20230825 | 132400 | 2352084450 | 3180 | 3185 | 3190 | 3180 | 2063 |
| 345 | 20230825 | 132300 | 2345520980 | 3185 | 3195 | 3195 | 3185 | 7416 |
| 346 | 20230825 | 132200 | 2321864555 | 3195 | 3195 | 3195 | 3195 | 735 |
| 347 | 20230825 | 132100 | 2319516230 | 3190 | 3195 | 3195 | 3190 | 2978 |
| 348 | 20230825 | 132000 | 2310002020 | 3195 | 3195 | 3195 | 3195 | 170 |
| 349 | 20230825 | 131900 | 2309458870 | 3200 | 3200 | 3200 | 3200 | 1051 |
| 350 | 20230825 | 131800 | 2306095670 | 3205 | 3205 | 3205 | 3200 | 352 |
| 351 | 20230825 | 131700 | 2304969200 | 3200 | 3200 | 3205 | 3200 | 21 |
| 352 | 20230825 | 131600 | 2304901905 | 3205 | 3200 | 3205 | 3200 | 13 |
| 353 | 20230825 | 131500 | 2304860300 | 3200 | 3200 | 3205 | 3200 | 223 |
| 354 | 20230825 | 131400 | 2304146695 | 3200 | 3205 | 3205 | 3200 | 273 |
| 355 | 20230825 | 131300 | 2303272735 | 3205 | 3200 | 3205 | 3200 | 208 |
| 356 | 20230825 | 131200 | 2302606980 | 3200 | 3205 | 3205 | 3200 | 575 |
| 357 | 20230825 | 131100 | 2300766615 | 3205 | 3205 | 3205 | 3205 | 200 |
| 358 | 20230825 | 131000 | 2300125615 | 3215 | 3215 | 3215 | 3205 | 3 |
| 359 | 20230825 | 130900 | 2300115980 | 3215 | 3210 | 3215 | 3210 | 56 |
| 360 | 20230825 | 130800 | 2299936215 | 3210 | 3210 | 3210 | 3210 | 29 |
| 361 | 20230825 | 130700 | 2299843125 | 3215 | 3215 | 3215 | 3215 | 125 |
| 362 | 20230825 | 130600 | 2299441250 | 3210 | 3210 | 3210 | 3210 | 25 |
| 363 | 20230825 | 130500 | 2299361000 | 3210 | 3210 | 3210 | 3210 | 51 |
| 364 | 20230825 | 130400 | 2299197290 | 3200 | 3195 | 3210 | 3195 | 9017 |
| 365 | 20230825 | 130300 | 2270361925 | 3195 | 3200 | 3200 | 3190 | 5088 |
| 366 | 20230825 | 130200 | 2254103860 | 3200 | 3215 | 3215 | 3200 | 5107 |
| 367 | 20230825 | 130100 | 2237685185 | 3215 | 3200 | 3215 | 3200 | 5799 |
| 368 | 20230825 | 130000 | 2219128355 | 3200 | 3220 | 3220 | 3200 | 5349 |
| 369 | 20230825 | 125900 | 2202003955 | 3220 | 3210 | 3220 | 3200 | 6730 |
| 370 | 20230825 | 125800 | 2180436275 | 3220 | 3215 | 3225 | 3210 | 358 |
| 371 | 20230825 | 125700 | 2179286575 | 3215 | 3225 | 3225 | 3215 | 1212 |
| 372 | 20230825 | 125600 | 2175389975 | 3225 | 3220 | 3225 | 3215 | 88 |
| 373 | 20230825 | 125500 | 2175106615 | 3225 | 3225 | 3225 | 3220 | 27 |
| 374 | 20230825 | 125400 | 2175019665 | 3225 | 3210 | 3225 | 3210 | 428 |
| 375 | 20230825 | 125300 | 2173645630 | 3220 | 3220 | 3220 | 3220 | 500 |
| 376 | 20230825 | 125200 | 2172035630 | 3220 | 3220 | 3220 | 3220 | 1 |
| 377 | 20230825 | 125100 | 2172032410 | 3210 | 3210 | 3210 | 3210 | 155 |
| 378 | 20230825 | 125000 | 2171534860 | 3210 | 3205 | 3210 | 3205 | 2440 |
| 379 | 20230825 | 124900 | 2163707465 | 3210 | 3210 | 3210 | 3210 | 2415 |
| 380 | 20230825 | 124800 | 2155955315 | 3210 | 3215 | 3215 | 3210 | 441 |
| 381 | 20230825 | 124700 | 2154538070 | 3215 | 3215 | 3215 | 3215 | 730 |
| 382 | 20230825 | 124600 | 2152191120 | 3210 | 3215 | 3215 | 3210 | 9 |
| 383 | 20230825 | 124500 | 2152162205 | 3215 | 3215 | 3220 | 3210 | 3338 |
| 384 | 20230825 | 124400 | 2141430505 | 3220 | 3215 | 3220 | 3215 | 105 |
| 385 | 20230825 | 124300 | 2141092920 | 3220 | 3220 | 3220 | 3215 | 445 |
| 386 | 20230825 | 124200 | 2139660925 | 3220 | 3215 | 3220 | 3215 | 36 |
| 387 | 20230825 | 124100 | 2139545100 | 3220 | 3220 | 3220 | 3215 | 1092 |
| 388 | 20230825 | 124000 | 2136031005 | 3230 | 3230 | 3235 | 3220 | 2767 |
| 389 | 20230825 | 123900 | 2127105875 | 3230 | 3230 | 3235 | 3225 | 206 |
| 390 | 20230825 | 123800 | 2126440665 | 3235 | 3230 | 3235 | 3225 | 2493 |
| 391 | 20230825 | 123700 | 2118388240 | 3230 | 3225 | 3235 | 3225 | 613 |
| 392 | 20230825 | 123600 | 2116410150 | 3235 | 3230 | 3245 | 3230 | 2457 |
| 393 | 20230825 | 123500 | 2108470245 | 3230 | 3220 | 3235 | 3215 | 5897 |
| 394 | 20230825 | 123400 | 2089427140 | 3230 | 3220 | 3230 | 3220 | 251 |
| 395 | 20230825 | 123300 | 2088616750 | 3230 | 3230 | 3230 | 3220 | 116 |
| 396 | 20230825 | 123200 | 2088243190 | 3220 | 3220 | 3230 | 3215 | 2419 |
| 397 | 20230825 | 123100 | 2080462995 | 3225 | 3225 | 3225 | 3215 | 105 |
| 398 | 20230825 | 123000 | 2080125380 | 3220 | 3220 | 3220 | 3220 | 0 |
| 399 | 20230825 | 122900 | 2080125380 | 3220 | 3225 | 3225 | 3220 | 862 |
| 400 | 20230825 | 122800 | 2077346235 | 3220 | 3220 | 3220 | 3220 | 215 |
| 401 | 20230825 | 122700 | 2076653935 | 3225 | 3215 | 3225 | 3215 | 478 |
| 402 | 20230825 | 122600 | 2075115645 | 3220 | 3215 | 3220 | 3215 | 664 |
| 403 | 20230825 | 122500 | 2072980780 | 3220 | 3220 | 3220 | 3215 | 1100 |
| 404 | 20230825 | 122400 | 2069439780 | 3220 | 3220 | 3220 | 3220 | 1 |
| 405 | 20230825 | 122300 | 2069436560 | 3225 | 3225 | 3225 | 3225 | 0 |
| 406 | 20230825 | 122200 | 2069436560 | 3225 | 3225 | 3225 | 3225 | 0 |
| 407 | 20230825 | 122100 | 2069436560 | 3225 | 3220 | 3225 | 3215 | 2603 |
| 408 | 20230825 | 122000 | 2061067720 | 3225 | 3225 | 3225 | 3225 | 0 |
| 409 | 20230825 | 121900 | 2061067720 | 3225 | 3215 | 3225 | 3210 | 627 |
| 410 | 20230825 | 121800 | 2059051905 | 3215 | 3215 | 3215 | 3215 | 7 |
| 411 | 20230825 | 121700 | 2059029400 | 3215 | 3220 | 3220 | 3210 | 312 |
| 412 | 20230825 | 121600 | 2058027675 | 3220 | 3220 | 3220 | 3210 | 102 |
| 413 | 20230825 | 121500 | 2057699245 | 3220 | 3220 | 3220 | 3210 | 681 |
| 414 | 20230825 | 121400 | 2055512895 | 3215 | 3215 | 3220 | 3215 | 610 |
| 415 | 20230825 | 121300 | 2053551730 | 3215 | 3215 | 3215 | 3215 | 10 |
| 416 | 20230825 | 121200 | 2053519580 | 3215 | 3215 | 3215 | 3210 | 251 |
| 417 | 20230825 | 121100 | 2052713140 | 3215 | 3215 | 3215 | 3210 | 1487 |
| 418 | 20230825 | 121000 | 2047939275 | 3215 | 3210 | 3215 | 3210 | 1215 |
| 419 | 20230825 | 120900 | 2044039100 | 3210 | 3215 | 3220 | 3210 | 972 |
| 420 | 20230825 | 120800 | 2040915655 | 3220 | 3225 | 3225 | 3220 | 60 |
| 421 | 20230825 | 120700 | 2040722305 | 3235 | 3215 | 3235 | 3210 | 8448 |
| 422 | 20230825 | 120600 | 2013455695 | 3220 | 3230 | 3230 | 3220 | 2281 |
| 423 | 20230825 | 120500 | 2006107465 | 3240 | 3240 | 3240 | 3230 | 115 |
| 424 | 20230825 | 120400 | 2005735985 | 3235 | 3245 | 3245 | 3235 | 12 |
| 425 | 20230825 | 120300 | 2005697100 | 3225 | 3235 | 3245 | 3225 | 721 |
| 426 | 20230825 | 120200 | 2003364730 | 3250 | 3230 | 3250 | 3225 | 4268 |
| 427 | 20230825 | 120100 | 1989598005 | 3235 | 3235 | 3235 | 3235 | 25 |
| 428 | 20230825 | 120000 | 1989517130 | 3235 | 3240 | 3240 | 3235 | 1118 |
| 429 | 20230825 | 115900 | 1985895025 | 3235 | 3230 | 3235 | 3230 | 1301 |
| 430 | 20230825 | 115800 | 1981692790 | 3230 | 3240 | 3240 | 3230 | 5290 |
| 431 | 20230825 | 115700 | 1964573895 | 3240 | 3245 | 3255 | 3240 | 811 |
| 432 | 20230825 | 115600 | 1961945345 | 3245 | 3260 | 3260 | 3245 | 1741 |
| 433 | 20230825 | 115500 | 1956295085 | 3250 | 3250 | 3260 | 3250 | 66 |
| 434 | 20230825 | 115400 | 1956080285 | 3250 | 3245 | 3250 | 3245 | 66 |
| 435 | 20230825 | 115300 | 1955866035 | 3245 | 3245 | 3245 | 3245 | 10 |
| 436 | 20230825 | 115200 | 1955833585 | 3240 | 3240 | 3240 | 3240 | 0 |
| 437 | 20230825 | 115100 | 1955833585 | 3240 | 3240 | 3240 | 3240 | 0 |
| 438 | 20230825 | 115000 | 1955833585 | 3240 | 3270 | 3270 | 3240 | 65623 |
| 439 | 20230825 | 114900 | 1741674840 | 3270 | 3270 | 3270 | 3265 | 13321 |
| 440 | 20230825 | 114800 | 1698166475 | 3270 | 3265 | 3270 | 3265 | 3721 |
| 441 | 20230825 | 114700 | 1686013510 | 3265 | 3265 | 3265 | 3265 | 1664 |
| 442 | 20230825 | 114600 | 1680580550 | 3270 | 3265 | 3270 | 3265 | 590 |
| 443 | 20230825 | 114500 | 1678653750 | 3265 | 3275 | 3275 | 3265 | 204 |
| 444 | 20230825 | 114400 | 1677985670 | 3270 | 3275 | 3275 | 3270 | 2239 |
| 445 | 20230825 | 114300 | 1670663980 | 3270 | 3270 | 3270 | 3270 | 1715 |
| 446 | 20230825 | 114200 | 1665055930 | 3270 | 3270 | 3270 | 3270 | 0 |
| 447 | 20230825 | 114100 | 1665055930 | 3270 | 3265 | 3270 | 3265 | 1342 |
| 448 | 20230825 | 114000 | 1660672800 | 3265 | 3265 | 3270 | 3265 | 876 |
| 449 | 20230825 | 113900 | 1657812610 | 3270 | 3265 | 3270 | 3265 | 268 |
| 450 | 20230825 | 113800 | 1656937540 | 3270 | 3265 | 3270 | 3265 | 1100 |
| 451 | 20230825 | 113700 | 1653341040 | 3270 | 3270 | 3270 | 3270 | 101 |
| 452 | 20230825 | 113600 | 1653010770 | 3265 | 3265 | 3265 | 3265 | 6000 |
| 453 | 20230825 | 113500 | 1633420770 | 3270 | 3270 | 3270 | 3265 | 1700 |
| 454 | 20230825 | 113400 | 1627862495 | 3270 | 3265 | 3270 | 3265 | 7731 |
| 455 | 20230825 | 113300 | 1602617230 | 3270 | 3270 | 3270 | 3270 | 250 |
| 456 | 20230825 | 113200 | 1601799730 | 3265 | 3270 | 3270 | 3265 | 3458 |
| 457 | 20230825 | 113100 | 1590507835 | 3270 | 3270 | 3270 | 3265 | 955 |
| 458 | 20230825 | 113000 | 1587387485 | 3270 | 3265 | 3270 | 3265 | 237 |
| 459 | 20230825 | 112900 | 1586612835 | 3265 | 3265 | 3265 | 3265 | 1181 |
| 460 | 20230825 | 112800 | 1582756870 | 3265 | 3270 | 3270 | 3265 | 2924 |
| 461 | 20230825 | 112700 | 1573209855 | 3270 | 3270 | 3270 | 3265 | 517 |
| 462 | 20230825 | 112600 | 1571520500 | 3265 | 3270 | 3270 | 3265 | 345 |
| 463 | 20230825 | 112500 | 1570393065 | 3265 | 3270 | 3270 | 3265 | 1491 |
| 464 | 20230825 | 112400 | 1565522500 | 3270 | 3270 | 3270 | 3265 | 3292 |
| 465 | 20230825 | 112300 | 1554758160 | 3265 | 3270 | 3270 | 3265 | 2538 |
| 466 | 20230825 | 112200 | 1546466400 | 3270 | 3270 | 3270 | 3265 | 5991 |
| 467 | 20230825 | 112100 | 1526887525 | 3280 | 3275 | 3280 | 3275 | 652 |
| 468 | 20230825 | 112000 | 1524749725 | 3270 | 3270 | 3270 | 3270 | 421 |
| 469 | 20230825 | 111900 | 1523373055 | 3270 | 3275 | 3275 | 3270 | 2830 |
| 470 | 20230825 | 111800 | 1514118790 | 3280 | 3270 | 3280 | 3270 | 584 |
| 471 | 20230825 | 111700 | 1512209060 | 3270 | 3280 | 3280 | 3270 | 1856 |
| 472 | 20230825 | 111600 | 1506137910 | 3280 | 3280 | 3280 | 3270 | 1876 |
| 473 | 20230825 | 111500 | 1500002780 | 3280 | 3270 | 3280 | 3270 | 1016 |
| 474 | 20230825 | 111400 | 1496680450 | 3270 | 3270 | 3275 | 3270 | 2001 |
| 475 | 20230825 | 111300 | 1490137175 | 3280 | 3270 | 3280 | 3270 | 6356 |
| 476 | 20230825 | 111200 | 1469351055 | 3270 | 3270 | 3270 | 3270 | 1658 |
| 477 | 20230825 | 111100 | 1463929395 | 3280 | 3280 | 3285 | 3280 | 2528 |
| 478 | 20230825 | 111000 | 1455637545 | 3280 | 3270 | 3280 | 3270 | 274 |
| 479 | 20230825 | 110900 | 1454739435 | 3270 | 3275 | 3280 | 3270 | 2319 |
| 480 | 20230825 | 110800 | 1447154750 | 3275 | 3285 | 3285 | 3275 | 124 |
| 481 | 20230825 | 110700 | 1446748140 | 3270 | 3285 | 3285 | 3270 | 10011 |
| 482 | 20230825 | 110600 | 1414009120 | 3285 | 3275 | 3285 | 3275 | 283 |
| 483 | 20230825 | 110500 | 1413080215 | 3285 | 3285 | 3290 | 3285 | 204 |
| 484 | 20230825 | 110400 | 1412409660 | 3290 | 3275 | 3290 | 3270 | 3177 |
| 485 | 20230825 | 110300 | 1401990080 | 3285 | 3280 | 3285 | 3275 | 895 |
| 486 | 20230825 | 110200 | 1399058205 | 3285 | 3275 | 3285 | 3275 | 101 |
| 487 | 20230825 | 110100 | 1398727170 | 3290 | 3290 | 3290 | 3290 | 400 |
| 488 | 20230825 | 110000 | 1397411170 | 3290 | 3295 | 3295 | 3270 | 4829 |
| 489 | 20230825 | 105900 | 1381607745 | 3285 | 3295 | 3300 | 3285 | 3278 |
| 490 | 20230825 | 105800 | 1370792755 | 3295 | 3285 | 3295 | 3285 | 3343 |
| 491 | 20230825 | 105700 | 1359787040 | 3285 | 3280 | 3290 | 3275 | 588 |
| 492 | 20230825 | 105600 | 1357857690 | 3280 | 3270 | 3280 | 3270 | 940 |
| 493 | 20230825 | 105500 | 1354783380 | 3275 | 3275 | 3275 | 3270 | 1381 |
| 494 | 20230825 | 105400 | 1350265240 | 3275 | 3280 | 3280 | 3275 | 254 |
| 495 | 20230825 | 105300 | 1349432665 | 3280 | 3280 | 3280 | 3280 | 810 |
| 496 | 20230825 | 105200 | 1346775865 | 3280 | 3275 | 3285 | 3275 | 6487 |
| 497 | 20230825 | 105100 | 1325502690 | 3265 | 3275 | 3275 | 3260 | 3018 |
| 498 | 20230825 | 105000 | 1315661550 | 3275 | 3270 | 3275 | 3260 | 777 |
| 499 | 20230825 | 104900 | 1313119150 | 3265 | 3265 | 3265 | 3265 | 684 |
| 500 | 20230825 | 104800 | 1310885890 | 3265 | 3265 | 3275 | 3265 | 3169 |
| 501 | 20230825 | 104700 | 1300519370 | 3265 | 3265 | 3265 | 3260 | 582 |
| 502 | 20230825 | 104600 | 1298619145 | 3265 | 3265 | 3265 | 3255 | 2711 |
| 503 | 20230825 | 104500 | 1289781205 | 3265 | 3275 | 3275 | 3265 | 987 |
| 504 | 20230825 | 104400 | 1286558630 | 3275 | 3265 | 3280 | 3260 | 2093 |
| 505 | 20230825 | 104300 | 1279729940 | 3280 | 3280 | 3280 | 3280 | 163 |
| 506 | 20230825 | 104200 | 1279195300 | 3280 | 3280 | 3280 | 3260 | 2995 |
| 507 | 20230825 | 104100 | 1269427155 | 3280 | 3280 | 3280 | 3260 | 872 |
| 508 | 20230825 | 104000 | 1266576765 | 3280 | 3270 | 3280 | 3270 | 415 |
| 509 | 20230825 | 103900 | 1265216865 | 3270 | 3270 | 3270 | 3265 | 3747 |
| 510 | 20230825 | 103800 | 1252977600 | 3270 | 3275 | 3280 | 3270 | 1565 |
| 511 | 20230825 | 103700 | 1247851635 | 3280 | 3285 | 3285 | 3260 | 11734 |
| 512 | 20230825 | 103600 | 1209314235 | 3285 | 3235 | 3290 | 3235 | 12678 |
| 513 | 20230825 | 103500 | 1167874410 | 3250 | 3245 | 3250 | 3235 | 635 |
| 514 | 20230825 | 103400 | 1165816340 | 3250 | 3250 | 3250 | 3245 | 128 |
| 515 | 20230825 | 103300 | 1165400840 | 3240 | 3250 | 3250 | 3240 | 1415 |
| 516 | 20230825 | 103200 | 1160806970 | 3240 | 3245 | 3250 | 3240 | 563 |
| 517 | 20230825 | 103100 | 1158979575 | 3245 | 3245 | 3245 | 3245 | 123 |
| 518 | 20230825 | 103000 | 1158580440 | 3245 | 3245 | 3245 | 3240 | 326 |
| 519 | 20230825 | 102900 | 1157522575 | 3245 | 3240 | 3245 | 3235 | 99 |
| 520 | 20230825 | 102800 | 1157202295 | 3245 | 3250 | 3250 | 3245 | 1346 |
| 521 | 20230825 | 102700 | 1152833515 | 3245 | 3245 | 3245 | 3245 | 911 |
| 522 | 20230825 | 102600 | 1149877320 | 3245 | 3235 | 3245 | 3230 | 288 |
| 523 | 20230825 | 102500 | 1148946310 | 3235 | 3235 | 3235 | 3235 | 689 |
| 524 | 20230825 | 102400 | 1146717395 | 3240 | 3240 | 3240 | 3235 | 846 |
| 525 | 20230825 | 102300 | 1143976380 | 3245 | 3240 | 3245 | 3240 | 1649 |
| 526 | 20230825 | 102200 | 1138633420 | 3240 | 3240 | 3245 | 3235 | 3098 |
| 527 | 20230825 | 102100 | 1128596110 | 3245 | 3250 | 3260 | 3245 | 2312 |
| 528 | 20230825 | 102000 | 1121079325 | 3255 | 3255 | 3260 | 3255 | 1833 |
| 529 | 20230825 | 101900 | 1115112310 | 3255 | 3255 | 3255 | 3250 | 745 |
| 530 | 20230825 | 101800 | 1112687965 | 3255 | 3255 | 3255 | 3255 | 3 |
| 531 | 20230825 | 101700 | 1112678200 | 3250 | 3250 | 3250 | 3250 | 348 |
| 532 | 20230825 | 101600 | 1111547200 | 3245 | 3250 | 3250 | 3245 | 787 |
| 533 | 20230825 | 101500 | 1108991050 | 3245 | 3255 | 3260 | 3245 | 2474 |
| 534 | 20230825 | 101400 | 1100949820 | 3260 | 3255 | 3265 | 3255 | 116 |
| 535 | 20230825 | 101300 | 1100571960 | 3255 | 3255 | 3260 | 3240 | 2253 |
| 536 | 20230825 | 101200 | 1093246530 | 3255 | 3260 | 3260 | 3255 | 420 |
| 537 | 20230825 | 101100 | 1091878330 | 3265 | 3240 | 3265 | 3235 | 2345 |
| 538 | 20230825 | 101000 | 1084247765 | 3270 | 3230 | 3270 | 3225 | 18230 |
| 539 | 20230825 | 100900 | 1024745745 | 3220 | 3230 | 3230 | 3220 | 169 |
| 540 | 20230825 | 100800 | 1024201385 | 3230 | 3220 | 3230 | 3220 | 740 |
| 541 | 20230825 | 100700 | 1021817085 | 3225 | 3225 | 3225 | 3225 | 2252 |
| 542 | 20230825 | 100600 | 1014554385 | 3230 | 3235 | 3240 | 3230 | 1769 |
| 543 | 20230825 | 100500 | 1008835660 | 3230 | 3230 | 3235 | 3230 | 1108 |
| 544 | 20230825 | 100400 | 1005256265 | 3235 | 3230 | 3235 | 3230 | 599 |
| 545 | 20230825 | 100300 | 1003321485 | 3230 | 3220 | 3230 | 3220 | 612 |
| 546 | 20230825 | 100200 | 1001350685 | 3220 | 3220 | 3220 | 3220 | 1757 |
| 547 | 20230825 | 100100 | 995693145 | 3220 | 3225 | 3225 | 3220 | 460 |
| 548 | 20230825 | 100000 | 994210645 | 3235 | 3230 | 3235 | 3220 | 2427 |
| 549 | 20230825 | 095900 | 986393325 | 3230 | 3230 | 3230 | 3225 | 1829 |
| 550 | 20230825 | 095800 | 980493335 | 3225 | 3225 | 3230 | 3225 | 1035 |
| 551 | 20230825 | 095700 | 977155410 | 3220 | 3205 | 3230 | 3205 | 222 |
| 552 | 20230825 | 095600 | 976441180 | 3205 | 3210 | 3220 | 3205 | 3793 |
| 553 | 20230825 | 095500 | 964247110 | 3220 | 3220 | 3220 | 3205 | 2915 |
| 554 | 20230825 | 095400 | 954890175 | 3230 | 3210 | 3230 | 3210 | 1418 |
| 555 | 20230825 | 095300 | 950325075 | 3210 | 3235 | 3235 | 3210 | 1453 |
| 556 | 20230825 | 095200 | 945624675 | 3210 | 3220 | 3240 | 3210 | 2452 |
| 557 | 20230825 | 095100 | 937750000 | 3220 | 3225 | 3235 | 3220 | 720 |
| 558 | 20230825 | 095000 | 935426910 | 3220 | 3210 | 3220 | 3200 | 3172 |
| 559 | 20230825 | 094900 | 925257565 | 3205 | 3215 | 3215 | 3205 | 876 |
| 560 | 20230825 | 094800 | 922445575 | 3220 | 3215 | 3220 | 3210 | 981 |
| 561 | 20230825 | 094700 | 919292510 | 3220 | 3220 | 3220 | 3215 | 906 |
| 562 | 20230825 | 094600 | 916378965 | 3220 | 3220 | 3220 | 3220 | 85 |
| 563 | 20230825 | 094500 | 916105265 | 3220 | 3215 | 3220 | 3215 | 3972 |
| 564 | 20230825 | 094400 | 903327045 | 3220 | 3220 | 3220 | 3215 | 475 |
| 565 | 20230825 | 094300 | 901798125 | 3225 | 3230 | 3230 | 3215 | 5172 |
| 566 | 20230825 | 094200 | 885158885 | 3230 | 3240 | 3240 | 3230 | 27 |
| 567 | 20230825 | 094100 | 885071625 | 3240 | 3230 | 3240 | 3230 | 49 |
| 568 | 20230825 | 094000 | 884913105 | 3225 | 3230 | 3240 | 3225 | 515 |
| 569 | 20230825 | 093900 | 883249850 | 3240 | 3240 | 3245 | 3230 | 1786 |
| 570 | 20230825 | 093800 | 877457835 | 3240 | 3225 | 3240 | 3225 | 1272 |
| 571 | 20230825 | 093700 | 873341450 | 3230 | 3225 | 3230 | 3220 | 697 |
| 572 | 20230825 | 093600 | 871094530 | 3235 | 3220 | 3240 | 3220 | 11846 |
| 573 | 20230825 | 093500 | 832848080 | 3220 | 3195 | 3220 | 3185 | 21426 |
| 574 | 20230825 | 093400 | 764175000 | 3200 | 3200 | 3200 | 3200 | 1699 |
| 575 | 20230825 | 093300 | 758738200 | 3200 | 3205 | 3205 | 3200 | 521 |
| 576 | 20230825 | 093200 | 757069395 | 3200 | 3195 | 3205 | 3195 | 6081 |
| 577 | 20230825 | 093100 | 737612695 | 3195 | 3195 | 3195 | 3195 | 866 |
| 578 | 20230825 | 093000 | 734845825 | 3190 | 3195 | 3195 | 3190 | 1453 |
| 579 | 20230825 | 092900 | 730209825 | 3190 | 3200 | 3200 | 3190 | 2679 |
| 580 | 20230825 | 092800 | 721657780 | 3205 | 3200 | 3205 | 3200 | 2790 |
| 581 | 20230825 | 092700 | 712728800 | 3190 | 3195 | 3200 | 3180 | 1974 |
| 582 | 20230825 | 092600 | 706440795 | 3195 | 3195 | 3195 | 3185 | 1215 |
| 583 | 20230825 | 092500 | 702567605 | 3190 | 3195 | 3195 | 3185 | 1076 |
| 584 | 20230825 | 092400 | 699139235 | 3190 | 3180 | 3190 | 3180 | 1370 |
| 585 | 20230825 | 092300 | 694769955 | 3195 | 3190 | 3200 | 3175 | 14771 |
| 586 | 20230825 | 092200 | 647813255 | 3190 | 3200 | 3205 | 3190 | 6520 |
| 587 | 20230825 | 092100 | 626959225 | 3205 | 3200 | 3205 | 3200 | 746 |
| 588 | 20230825 | 092000 | 624571975 | 3200 | 3190 | 3205 | 3190 | 2217 |
| 589 | 20230825 | 091900 | 617475840 | 3190 | 3185 | 3195 | 3180 | 6515 |
| 590 | 20230825 | 091800 | 596725825 | 3185 | 3185 | 3195 | 3180 | 6392 |
| 591 | 20230825 | 091700 | 576391520 | 3195 | 3185 | 3195 | 3180 | 4949 |
| 592 | 20230825 | 091600 | 560634010 | 3185 | 3180 | 3190 | 3180 | 3201 |
| 593 | 20230825 | 091500 | 550443650 | 3180 | 3185 | 3195 | 3180 | 8709 |
| 594 | 20230825 | 091400 | 522725280 | 3185 | 3195 | 3195 | 3185 | 6100 |
| 595 | 20230825 | 091300 | 503287460 | 3195 | 3200 | 3205 | 3190 | 6321 |
| 596 | 20230825 | 091200 | 483099445 | 3200 | 3205 | 3205 | 3195 | 2292 |
| 597 | 20230825 | 091100 | 475765420 | 3205 | 3200 | 3205 | 3190 | 24936 |
| 598 | 20230825 | 091000 | 396069965 | 3200 | 3220 | 3220 | 3200 | 5285 |
| 599 | 20230825 | 090900 | 379090790 | 3220 | 3200 | 3220 | 3200 | 2436 |
| 600 | 20230825 | 090800 | 371281735 | 3200 | 3220 | 3220 | 3195 | 4766 |
| 601 | 20230825 | 090700 | 356008010 | 3205 | 3200 | 3230 | 3190 | 19139 |
| 602 | 20230825 | 090600 | 294551190 | 3205 | 3205 | 3205 | 3185 | 9320 |
| 603 | 20230825 | 090500 | 264775435 | 3205 | 3195 | 3210 | 3190 | 3057 |
| 604 | 20230825 | 090400 | 254996885 | 3210 | 3205 | 3220 | 3195 | 7284 |
| 605 | 20230825 | 090300 | 231669735 | 3205 | 3200 | 3205 | 3195 | 1723 |
| 606 | 20230825 | 090200 | 226158365 | 3200 | 3200 | 3205 | 3180 | 20411 |
| 607 | 20230825 | 090100 | 161019185 | 3200 | 3205 | 3225 | 3200 | 13460 |
| 608 | 20230825 | 090000 | 117886920 | 3205 | 3265 | 3265 | 3200 | 31312 |