30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 190900 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 5618 |
| 3 | 20230825 | 190800 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 4 | 20230825 | 190700 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 5 | 20230825 | 190600 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 6 | 20230825 | 190500 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 7 | 20230825 | 190400 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 8 | 20230825 | 190300 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 9 | 20230825 | 190200 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 10 | 20230825 | 190100 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 11 | 20230825 | 190000 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 12 | 20230825 | 185900 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 13 | 20230825 | 185800 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 14 | 20230825 | 185700 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 15 | 20230825 | 185600 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 16 | 20230825 | 185500 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 17 | 20230825 | 185400 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 18 | 20230825 | 185300 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 19 | 20230825 | 185200 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 20 | 20230825 | 185100 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 21 | 20230825 | 185000 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 22 | 20230825 | 184900 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 23 | 20230825 | 184800 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 24 | 20230825 | 184700 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 25 | 20230825 | 184600 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 26 | 20230825 | 184500 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 27 | 20230825 | 184400 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 28 | 20230825 | 184300 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 29 | 20230825 | 184200 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 30 | 20230825 | 184100 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 31 | 20230825 | 184000 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 32 | 20230825 | 183900 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 5618 |
| 33 | 20230825 | 183800 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 34 | 20230825 | 183700 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 35 | 20230825 | 183600 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 36 | 20230825 | 183500 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 37 | 20230825 | 183400 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 38 | 20230825 | 183300 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 39 | 20230825 | 183200 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 40 | 20230825 | 183100 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 41 | 20230825 | 183000 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 42 | 20230825 | 182900 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 43 | 20230825 | 182800 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 44 | 20230825 | 182700 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 45 | 20230825 | 182600 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 46 | 20230825 | 182500 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 47 | 20230825 | 182400 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 48 | 20230825 | 182300 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 49 | 20230825 | 182200 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 50 | 20230825 | 182100 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 51 | 20230825 | 182000 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 52 | 20230825 | 181900 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 53 | 20230825 | 181800 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 54 | 20230825 | 181700 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 55 | 20230825 | 181600 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 56 | 20230825 | 181500 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 57 | 20230825 | 181400 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 58 | 20230825 | 181300 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 59 | 20230825 | 181200 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 60 | 20230825 | 181100 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 61 | 20230825 | 181000 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 62 | 20230825 | 180900 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 5618 |
| 63 | 20230825 | 180800 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 64 | 20230825 | 180700 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 65 | 20230825 | 180600 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 66 | 20230825 | 180500 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 67 | 20230825 | 180400 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 68 | 20230825 | 180300 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 69 | 20230825 | 180200 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 70 | 20230825 | 180100 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 71 | 20230825 | 180000 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 72 | 20230825 | 175900 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 73 | 20230825 | 175800 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 74 | 20230825 | 175700 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 75 | 20230825 | 175600 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 76 | 20230825 | 175500 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 77 | 20230825 | 175400 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 78 | 20230825 | 175300 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 79 | 20230825 | 175200 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 80 | 20230825 | 175100 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 81 | 20230825 | 175000 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 82 | 20230825 | 174900 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 83 | 20230825 | 174800 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 84 | 20230825 | 174700 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 85 | 20230825 | 174600 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 86 | 20230825 | 174500 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 87 | 20230825 | 174400 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 88 | 20230825 | 174300 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 89 | 20230825 | 174200 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 90 | 20230825 | 174100 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 91 | 20230825 | 174000 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 92 | 20230825 | 173900 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 5618 |
| 93 | 20230825 | 173800 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 94 | 20230825 | 173700 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 95 | 20230825 | 173600 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 96 | 20230825 | 173500 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 97 | 20230825 | 173400 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 98 | 20230825 | 173300 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 99 | 20230825 | 173200 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 100 | 20230825 | 173100 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 101 | 20230825 | 173000 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 102 | 20230825 | 172900 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 103 | 20230825 | 172800 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 104 | 20230825 | 172700 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 105 | 20230825 | 172600 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 106 | 20230825 | 172500 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 107 | 20230825 | 172400 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 108 | 20230825 | 172300 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 109 | 20230825 | 172200 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 110 | 20230825 | 172100 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 111 | 20230825 | 172000 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 112 | 20230825 | 171900 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 113 | 20230825 | 171800 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 114 | 20230825 | 171700 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 115 | 20230825 | 171600 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 116 | 20230825 | 171500 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 117 | 20230825 | 171400 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 118 | 20230825 | 171300 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 119 | 20230825 | 171200 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 120 | 20230825 | 171100 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 121 | 20230825 | 171000 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 122 | 20230825 | 170900 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 5618 |
| 123 | 20230825 | 170800 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 124 | 20230825 | 170700 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 125 | 20230825 | 170600 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 126 | 20230825 | 170500 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 127 | 20230825 | 170400 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 128 | 20230825 | 170300 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 129 | 20230825 | 170200 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 130 | 20230825 | 170100 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 131 | 20230825 | 170000 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 132 | 20230825 | 165900 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 133 | 20230825 | 165800 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 134 | 20230825 | 165700 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 135 | 20230825 | 165600 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 136 | 20230825 | 165500 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 137 | 20230825 | 165400 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 138 | 20230825 | 165300 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 139 | 20230825 | 165200 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 140 | 20230825 | 165100 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 141 | 20230825 | 165000 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 142 | 20230825 | 164900 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 143 | 20230825 | 164800 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 144 | 20230825 | 164700 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 145 | 20230825 | 164600 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 146 | 20230825 | 164500 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 147 | 20230825 | 164400 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 148 | 20230825 | 164300 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 149 | 20230825 | 164200 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 150 | 20230825 | 164100 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 151 | 20230825 | 164000 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 152 | 20230825 | 163900 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 5618 |
| 153 | 20230825 | 163800 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 154 | 20230825 | 163700 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 155 | 20230825 | 163600 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 156 | 20230825 | 163500 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 157 | 20230825 | 163400 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 158 | 20230825 | 163300 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 159 | 20230825 | 163200 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 160 | 20230825 | 163100 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 161 | 20230825 | 163000 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 162 | 20230825 | 162900 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 163 | 20230825 | 162800 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 164 | 20230825 | 162700 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 165 | 20230825 | 162600 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 166 | 20230825 | 162500 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 167 | 20230825 | 162400 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 168 | 20230825 | 162300 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 169 | 20230825 | 162200 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 170 | 20230825 | 162100 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 171 | 20230825 | 162000 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 172 | 20230825 | 161900 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 173 | 20230825 | 161800 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 174 | 20230825 | 161700 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 175 | 20230825 | 161600 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 176 | 20230825 | 161500 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 177 | 20230825 | 161400 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 178 | 20230825 | 161300 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 179 | 20230825 | 161200 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 180 | 20230825 | 161100 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 181 | 20230825 | 161000 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 182 | 20230825 | 160900 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 5618 |
| 183 | 20230825 | 160800 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 184 | 20230825 | 160700 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 185 | 20230825 | 160600 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 186 | 20230825 | 160500 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 187 | 20230825 | 160400 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 188 | 20230825 | 160300 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 189 | 20230825 | 160200 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 190 | 20230825 | 160100 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 191 | 20230825 | 160000 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 192 | 20230825 | 155900 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 193 | 20230825 | 155800 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 194 | 20230825 | 155700 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 195 | 20230825 | 155600 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 196 | 20230825 | 155500 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 197 | 20230825 | 155400 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 198 | 20230825 | 155300 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 199 | 20230825 | 155200 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 200 | 20230825 | 155100 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 201 | 20230825 | 155000 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 202 | 20230825 | 154900 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 203 | 20230825 | 154800 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 204 | 20230825 | 154700 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 205 | 20230825 | 154600 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 206 | 20230825 | 154500 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 207 | 20230825 | 154400 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 208 | 20230825 | 154300 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 209 | 20230825 | 154200 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 210 | 20230825 | 154100 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 211 | 20230825 | 154000 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 212 | 20230825 | 153900 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 5618 |
| 213 | 20230825 | 153800 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 214 | 20230825 | 153700 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 215 | 20230825 | 153600 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 216 | 20230825 | 153500 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 217 | 20230825 | 153400 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 218 | 20230825 | 153300 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 219 | 20230825 | 153200 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 220 | 20230825 | 153100 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 0 |
| 221 | 20230825 | 153000 | 2425791950 | 4120 | 4120 | 4120 | 4120 | 5618 |
| 222 | 20230825 | 152900 | 2402645790 | 4125 | 4125 | 4125 | 4125 | 0 |
| 223 | 20230825 | 152800 | 2402645790 | 4125 | 4125 | 4125 | 4125 | 0 |
| 224 | 20230825 | 152700 | 2402645790 | 4125 | 4125 | 4125 | 4125 | 0 |
| 225 | 20230825 | 152600 | 2402645790 | 4125 | 4125 | 4125 | 4125 | 0 |
| 226 | 20230825 | 152500 | 2402645790 | 4125 | 4125 | 4125 | 4125 | 0 |
| 227 | 20230825 | 152400 | 2402645790 | 4125 | 4125 | 4125 | 4125 | 0 |
| 228 | 20230825 | 152300 | 2402645790 | 4125 | 4125 | 4125 | 4125 | 0 |
| 229 | 20230825 | 152200 | 2402645790 | 4125 | 4125 | 4125 | 4125 | 0 |
| 230 | 20230825 | 152100 | 2402645790 | 4125 | 4125 | 4125 | 4125 | 0 |
| 231 | 20230825 | 152000 | 2402645790 | 4125 | 4125 | 4125 | 4125 | 0 |
| 232 | 20230825 | 151900 | 2402645790 | 4125 | 4125 | 4125 | 4120 | 3730 |
| 233 | 20230825 | 151800 | 2387268105 | 4135 | 4120 | 4135 | 4120 | 1006 |
| 234 | 20230825 | 151700 | 2383113265 | 4130 | 4115 | 4130 | 4115 | 1641 |
| 235 | 20230825 | 151600 | 2376344890 | 4120 | 4120 | 4130 | 4115 | 1582 |
| 236 | 20230825 | 151500 | 2369828920 | 4120 | 4115 | 4120 | 4110 | 1798 |
| 237 | 20230825 | 151400 | 2362432630 | 4125 | 4130 | 4130 | 4110 | 10562 |
| 238 | 20230825 | 151300 | 2318976230 | 4125 | 4135 | 4135 | 4125 | 5335 |
| 239 | 20230825 | 151200 | 2296968140 | 4135 | 4140 | 4140 | 4125 | 1547 |
| 240 | 20230825 | 151100 | 2290582890 | 4135 | 4140 | 4140 | 4135 | 1890 |
| 241 | 20230825 | 151000 | 2282767490 | 4135 | 4140 | 4140 | 4135 | 62 |
| 242 | 20230825 | 150900 | 2282511110 | 4130 | 4130 | 4130 | 4130 | 59 |
| 243 | 20230825 | 150800 | 2282267440 | 4130 | 4140 | 4140 | 4130 | 1001 |
| 244 | 20230825 | 150700 | 2278123310 | 4140 | 4130 | 4145 | 4130 | 1286 |
| 245 | 20230825 | 150600 | 2272800675 | 4130 | 4140 | 4140 | 4130 | 240 |
| 246 | 20230825 | 150500 | 2271807475 | 4130 | 4135 | 4145 | 4130 | 4572 |
| 247 | 20230825 | 150400 | 2252907965 | 4135 | 4140 | 4140 | 4135 | 777 |
| 248 | 20230825 | 150300 | 2249692780 | 4140 | 4135 | 4140 | 4135 | 772 |
| 249 | 20230825 | 150200 | 2246497135 | 4140 | 4140 | 4145 | 4140 | 1011 |
| 250 | 20230825 | 150100 | 2242311590 | 4145 | 4145 | 4145 | 4145 | 35 |
| 251 | 20230825 | 150000 | 2242166515 | 4145 | 4155 | 4155 | 4145 | 4189 |
| 252 | 20230825 | 145900 | 2224794415 | 4155 | 4155 | 4155 | 4155 | 21 |
| 253 | 20230825 | 145800 | 2224707160 | 4165 | 4165 | 4165 | 4155 | 899 |
| 254 | 20230825 | 145700 | 2220965815 | 4165 | 4165 | 4165 | 4155 | 476 |
| 255 | 20230825 | 145600 | 2218988015 | 4165 | 4165 | 4165 | 4150 | 2475 |
| 256 | 20230825 | 145500 | 2208680390 | 4170 | 4170 | 4170 | 4145 | 4679 |
| 257 | 20230825 | 145400 | 2189261840 | 4170 | 4160 | 4170 | 4160 | 789 |
| 258 | 20230825 | 145300 | 2185975180 | 4160 | 4160 | 4160 | 4160 | 22 |
| 259 | 20230825 | 145200 | 2185883660 | 4165 | 4165 | 4165 | 4160 | 367 |
| 260 | 20230825 | 145100 | 2184356735 | 4165 | 4160 | 4165 | 4160 | 96 |
| 261 | 20230825 | 145000 | 2183957215 | 4165 | 4160 | 4165 | 4160 | 1252 |
| 262 | 20230825 | 144900 | 2178748750 | 4160 | 4150 | 4160 | 4150 | 3258 |
| 263 | 20230825 | 144800 | 2165220535 | 4155 | 4155 | 4160 | 4150 | 2595 |
| 264 | 20230825 | 144700 | 2154449760 | 4150 | 4150 | 4150 | 4150 | 32 |
| 265 | 20230825 | 144600 | 2154316960 | 4155 | 4155 | 4155 | 4155 | 311 |
| 266 | 20230825 | 144500 | 2153024755 | 4155 | 4160 | 4160 | 4155 | 84 |
| 267 | 20230825 | 144400 | 2152675720 | 4160 | 4160 | 4160 | 4160 | 1 |
| 268 | 20230825 | 144300 | 2152671560 | 4155 | 4155 | 4155 | 4155 | 186 |
| 269 | 20230825 | 144200 | 2151898730 | 4155 | 4160 | 4160 | 4150 | 1539 |
| 270 | 20230825 | 144100 | 2145510360 | 4160 | 4165 | 4165 | 4155 | 244 |
| 271 | 20230825 | 144000 | 2144496520 | 4165 | 4160 | 4170 | 4160 | 444 |
| 272 | 20230825 | 143900 | 2142647280 | 4160 | 4160 | 4160 | 4160 | 791 |
| 273 | 20230825 | 143800 | 2139356720 | 4160 | 4155 | 4160 | 4150 | 219 |
| 274 | 20230825 | 143700 | 2138446305 | 4150 | 4155 | 4155 | 4150 | 243 |
| 275 | 20230825 | 143600 | 2137437250 | 4155 | 4155 | 4155 | 4150 | 899 |
| 276 | 20230825 | 143500 | 2133705325 | 4155 | 4155 | 4155 | 4155 | 104 |
| 277 | 20230825 | 143400 | 2133273205 | 4155 | 4155 | 4155 | 4155 | 27 |
| 278 | 20230825 | 143300 | 2133161020 | 4155 | 4155 | 4155 | 4155 | 1 |
| 279 | 20230825 | 143200 | 2133156865 | 4150 | 4150 | 4150 | 4150 | 1092 |
| 280 | 20230825 | 143100 | 2128625065 | 4155 | 4155 | 4155 | 4155 | 433 |
| 281 | 20230825 | 143000 | 2126825950 | 4155 | 4155 | 4155 | 4155 | 202 |
| 282 | 20230825 | 142900 | 2125986640 | 4155 | 4155 | 4155 | 4155 | 1 |
| 283 | 20230825 | 142800 | 2125982485 | 4155 | 4150 | 4155 | 4150 | 879 |
| 284 | 20230825 | 142700 | 2122332255 | 4150 | 4150 | 4150 | 4145 | 58 |
| 285 | 20230825 | 142600 | 2122091820 | 4150 | 4145 | 4150 | 4145 | 241 |
| 286 | 20230825 | 142500 | 2121092125 | 4145 | 4150 | 4160 | 4145 | 1213 |
| 287 | 20230825 | 142400 | 2116060130 | 4160 | 4160 | 4160 | 4145 | 1277 |
| 288 | 20230825 | 142300 | 2110762435 | 4160 | 4150 | 4160 | 4150 | 101 |
| 289 | 20230825 | 142200 | 2110343275 | 4160 | 4150 | 4160 | 4145 | 480 |
| 290 | 20230825 | 142100 | 2108353305 | 4160 | 4160 | 4160 | 4160 | 2 |
| 291 | 20230825 | 142000 | 2108344985 | 4160 | 4150 | 4165 | 4145 | 1582 |
| 292 | 20230825 | 141900 | 2101777725 | 4165 | 4165 | 4165 | 4150 | 423 |
| 293 | 20230825 | 141800 | 2100020485 | 4165 | 4170 | 4170 | 4155 | 1158 |
| 294 | 20230825 | 141700 | 2095208955 | 4170 | 4170 | 4170 | 4160 | 84 |
| 295 | 20230825 | 141600 | 2094859450 | 4170 | 4155 | 4170 | 4155 | 2768 |
| 296 | 20230825 | 141500 | 2083345610 | 4160 | 4160 | 4160 | 4160 | 166 |
| 297 | 20230825 | 141400 | 2082655050 | 4160 | 4160 | 4160 | 4160 | 1 |
| 298 | 20230825 | 141300 | 2082650890 | 4160 | 4160 | 4160 | 4150 | 768 |
| 299 | 20230825 | 141200 | 2079456020 | 4160 | 4160 | 4160 | 4160 | 4615 |
| 300 | 20230825 | 141100 | 2060257620 | 4160 | 4155 | 4160 | 4150 | 215 |
| 301 | 20230825 | 141000 | 2059364755 | 4160 | 4150 | 4160 | 4150 | 466 |
| 302 | 20230825 | 140900 | 2057428605 | 4155 | 4155 | 4155 | 4150 | 76 |
| 303 | 20230825 | 140800 | 2057112860 | 4155 | 4150 | 4155 | 4150 | 14 |
| 304 | 20230825 | 140700 | 2057054755 | 4155 | 4150 | 4155 | 4150 | 142 |
| 305 | 20230825 | 140600 | 2056464810 | 4150 | 4160 | 4160 | 4150 | 212 |
| 306 | 20230825 | 140500 | 2055583980 | 4160 | 4150 | 4160 | 4150 | 31 |
| 307 | 20230825 | 140400 | 2055455200 | 4160 | 4150 | 4160 | 4150 | 36 |
| 308 | 20230825 | 140300 | 2055305760 | 4155 | 4150 | 4155 | 4150 | 141 |
| 309 | 20230825 | 140200 | 2054720040 | 4155 | 4150 | 4155 | 4150 | 25 |
| 310 | 20230825 | 140100 | 2054616275 | 4155 | 4150 | 4160 | 4150 | 586 |
| 311 | 20230825 | 140000 | 2052184345 | 4160 | 4160 | 4160 | 4150 | 36 |
| 312 | 20230825 | 135900 | 2052034925 | 4155 | 4155 | 4155 | 4155 | 12 |
| 313 | 20230825 | 135800 | 2051985065 | 4160 | 4150 | 4160 | 4150 | 13 |
| 314 | 20230825 | 135700 | 2051931105 | 4160 | 4160 | 4160 | 4150 | 113 |
| 315 | 20230825 | 135600 | 2051462115 | 4160 | 4150 | 4160 | 4150 | 232 |
| 316 | 20230825 | 135500 | 2050499265 | 4150 | 4155 | 4160 | 4150 | 1520 |
| 317 | 20230825 | 135400 | 2044183665 | 4155 | 4155 | 4155 | 4155 | 3100 |
| 318 | 20230825 | 135300 | 2031303165 | 4160 | 4160 | 4160 | 4160 | 0 |
| 319 | 20230825 | 135200 | 2031303165 | 4160 | 4160 | 4160 | 4160 | 0 |
| 320 | 20230825 | 135100 | 2031303165 | 4160 | 4160 | 4160 | 4160 | 1031 |
| 321 | 20230825 | 135000 | 2027014205 | 4155 | 4155 | 4155 | 4155 | 230 |
| 322 | 20230825 | 134900 | 2026058555 | 4160 | 4165 | 4165 | 4160 | 801 |
| 323 | 20230825 | 134800 | 2022726370 | 4160 | 4160 | 4160 | 4160 | 10 |
| 324 | 20230825 | 134700 | 2022684770 | 4170 | 4165 | 4170 | 4160 | 146 |
| 325 | 20230825 | 134600 | 2022076860 | 4170 | 4160 | 4170 | 4160 | 1107 |
| 326 | 20230825 | 134500 | 2017471720 | 4160 | 4160 | 4160 | 4155 | 252 |
| 327 | 20230825 | 134400 | 2016423900 | 4160 | 4155 | 4160 | 4155 | 168 |
| 328 | 20230825 | 134300 | 2015725845 | 4160 | 4160 | 4160 | 4160 | 0 |
| 329 | 20230825 | 134200 | 2015725845 | 4160 | 4160 | 4160 | 4160 | 103 |
| 330 | 20230825 | 134100 | 2015297365 | 4160 | 4160 | 4160 | 4155 | 15 |
| 331 | 20230825 | 134000 | 2015235000 | 4160 | 4160 | 4160 | 4160 | 10 |
| 332 | 20230825 | 133900 | 2015193400 | 4155 | 4160 | 4160 | 4155 | 425 |
| 333 | 20230825 | 133800 | 2013426865 | 4160 | 4160 | 4160 | 4155 | 973 |
| 334 | 20230825 | 133700 | 2009379355 | 4155 | 4160 | 4160 | 4155 | 340 |
| 335 | 20230825 | 133600 | 2007965120 | 4155 | 4150 | 4155 | 4145 | 601 |
| 336 | 20230825 | 133500 | 2005472545 | 4155 | 4155 | 4155 | 4155 | 5 |
| 337 | 20230825 | 133400 | 2005451770 | 4160 | 4150 | 4160 | 4150 | 13 |
| 338 | 20230825 | 133300 | 2005397810 | 4160 | 4160 | 4160 | 4160 | 0 |
| 339 | 20230825 | 133200 | 2005397810 | 4160 | 4155 | 4160 | 4155 | 341 |
| 340 | 20230825 | 133100 | 2003980950 | 4155 | 4150 | 4155 | 4150 | 922 |
| 341 | 20230825 | 133000 | 2000153490 | 4150 | 4155 | 4155 | 4150 | 131 |
| 342 | 20230825 | 132900 | 1999609810 | 4155 | 4155 | 4155 | 4140 | 464 |
| 343 | 20230825 | 132800 | 1997688820 | 4135 | 4150 | 4150 | 4135 | 2748 |
| 344 | 20230825 | 132700 | 1986297680 | 4150 | 4140 | 4150 | 4140 | 257 |
| 345 | 20230825 | 132600 | 1985231270 | 4140 | 4150 | 4150 | 4140 | 2925 |
| 346 | 20230825 | 132500 | 1973111875 | 4150 | 4155 | 4155 | 4150 | 1049 |
| 347 | 20230825 | 132400 | 1968758280 | 4150 | 4145 | 4150 | 4140 | 2369 |
| 348 | 20230825 | 132300 | 1958931530 | 4140 | 4155 | 4155 | 4140 | 2151 |
| 349 | 20230825 | 132200 | 1950016460 | 4150 | 4160 | 4160 | 4150 | 11223 |
| 350 | 20230825 | 132100 | 1903409785 | 4165 | 4165 | 4165 | 4165 | 249 |
| 351 | 20230825 | 132000 | 1902372700 | 4160 | 4165 | 4170 | 4160 | 398 |
| 352 | 20230825 | 131900 | 1900716105 | 4170 | 4165 | 4170 | 4160 | 509 |
| 353 | 20230825 | 131800 | 1898598505 | 4165 | 4170 | 4170 | 4165 | 65 |
| 354 | 20230825 | 131700 | 1898327770 | 4170 | 4180 | 4180 | 4160 | 1998 |
| 355 | 20230825 | 131600 | 1890015690 | 4160 | 4175 | 4175 | 4160 | 5689 |
| 356 | 20230825 | 131500 | 1866305960 | 4180 | 4180 | 4180 | 4180 | 2437 |
| 357 | 20230825 | 131400 | 1856119300 | 4185 | 4185 | 4185 | 4185 | 0 |
| 358 | 20230825 | 131300 | 1856119300 | 4185 | 4190 | 4190 | 4185 | 973 |
| 359 | 20230825 | 131200 | 1852046985 | 4190 | 4190 | 4190 | 4190 | 9 |
| 360 | 20230825 | 131100 | 1852009275 | 4190 | 4190 | 4190 | 4185 | 414 |
| 361 | 20230825 | 131000 | 1850276670 | 4190 | 4190 | 4195 | 4190 | 7 |
| 362 | 20230825 | 130900 | 1850247335 | 4195 | 4195 | 4195 | 4185 | 10 |
| 363 | 20230825 | 130800 | 1850205430 | 4185 | 4185 | 4195 | 4185 | 110 |
| 364 | 20230825 | 130700 | 1849744025 | 4195 | 4185 | 4195 | 4185 | 24 |
| 365 | 20230825 | 130600 | 1849643520 | 4180 | 4180 | 4180 | 4180 | 3 |
| 366 | 20230825 | 130500 | 1849630980 | 4180 | 4180 | 4180 | 4180 | 214 |
| 367 | 20230825 | 130400 | 1848736460 | 4185 | 4185 | 4185 | 4185 | 597 |
| 368 | 20230825 | 130300 | 1846238015 | 4185 | 4190 | 4190 | 4185 | 1585 |
| 369 | 20230825 | 130200 | 1839604090 | 4195 | 4195 | 4195 | 4195 | 119 |
| 370 | 20230825 | 130100 | 1839104885 | 4200 | 4200 | 4200 | 4200 | 238 |
| 371 | 20230825 | 130000 | 1838105285 | 4200 | 4200 | 4200 | 4200 | 100 |
| 372 | 20230825 | 125900 | 1837685285 | 4200 | 4200 | 4200 | 4200 | 0 |
| 373 | 20230825 | 125800 | 1837685285 | 4200 | 4200 | 4200 | 4200 | 0 |
| 374 | 20230825 | 125700 | 1837685285 | 4200 | 4195 | 4200 | 4185 | 524 |
| 375 | 20230825 | 125600 | 1835490075 | 4200 | 4200 | 4200 | 4200 | 500 |
| 376 | 20230825 | 125500 | 1833390075 | 4190 | 4195 | 4195 | 4190 | 4410 |
| 377 | 20230825 | 125400 | 1814895330 | 4200 | 4200 | 4200 | 4200 | 160 |
| 378 | 20230825 | 125300 | 1814223330 | 4200 | 4205 | 4205 | 4200 | 3628 |
| 379 | 20230825 | 125200 | 1798983815 | 4205 | 4210 | 4210 | 4205 | 534 |
| 380 | 20230825 | 125100 | 1796738005 | 4210 | 4215 | 4215 | 4210 | 110 |
| 381 | 20230825 | 125000 | 1796274855 | 4210 | 4205 | 4210 | 4205 | 442 |
| 382 | 20230825 | 124900 | 1794414065 | 4210 | 4215 | 4215 | 4210 | 937 |
| 383 | 20230825 | 124800 | 1790465200 | 4215 | 4215 | 4215 | 4215 | 358 |
| 384 | 20230825 | 124700 | 1788956230 | 4215 | 4210 | 4215 | 4210 | 750 |
| 385 | 20230825 | 124600 | 1785797475 | 4205 | 4210 | 4210 | 4205 | 149 |
| 386 | 20230825 | 124500 | 1785170925 | 4210 | 4205 | 4210 | 4205 | 238 |
| 387 | 20230825 | 124400 | 1784170020 | 4205 | 4205 | 4205 | 4205 | 728 |
| 388 | 20230825 | 124300 | 1781108780 | 4205 | 4200 | 4205 | 4200 | 225 |
| 389 | 20230825 | 124200 | 1780163720 | 4205 | 4210 | 4210 | 4205 | 319 |
| 390 | 20230825 | 124100 | 1778822030 | 4210 | 4205 | 4210 | 4205 | 48 |
| 391 | 20230825 | 124000 | 1778619955 | 4205 | 4205 | 4205 | 4205 | 0 |
| 392 | 20230825 | 123900 | 1778619955 | 4205 | 4205 | 4205 | 4205 | 743 |
| 393 | 20230825 | 123800 | 1775495640 | 4205 | 4210 | 4210 | 4205 | 6 |
| 394 | 20230825 | 123700 | 1775470405 | 4215 | 4215 | 4215 | 4215 | 0 |
| 395 | 20230825 | 123600 | 1775470405 | 4215 | 4215 | 4215 | 4215 | 261 |
| 396 | 20230825 | 123500 | 1774370290 | 4215 | 4215 | 4215 | 4215 | 373 |
| 397 | 20230825 | 123400 | 1772798095 | 4215 | 4215 | 4215 | 4215 | 50 |
| 398 | 20230825 | 123300 | 1772587345 | 4215 | 4210 | 4215 | 4210 | 839 |
| 399 | 20230825 | 123200 | 1769055110 | 4210 | 4215 | 4215 | 4210 | 429 |
| 400 | 20230825 | 123100 | 1767248875 | 4210 | 4200 | 4210 | 4200 | 306 |
| 401 | 20230825 | 123000 | 1765961675 | 4200 | 4195 | 4200 | 4195 | 1147 |
| 402 | 20230825 | 122900 | 1761149965 | 4190 | 4190 | 4190 | 4185 | 425 |
| 403 | 20230825 | 122800 | 1759369220 | 4190 | 4190 | 4190 | 4190 | 4 |
| 404 | 20230825 | 122700 | 1759352460 | 4185 | 4185 | 4185 | 4185 | 0 |
| 405 | 20230825 | 122600 | 1759352460 | 4185 | 4190 | 4190 | 4185 | 288 |
| 406 | 20230825 | 122500 | 1758147070 | 4190 | 4190 | 4190 | 4190 | 0 |
| 407 | 20230825 | 122400 | 1758147070 | 4190 | 4185 | 4190 | 4185 | 1610 |
| 408 | 20230825 | 122300 | 1751409170 | 4185 | 4185 | 4185 | 4185 | 148 |
| 409 | 20230825 | 122200 | 1750789790 | 4180 | 4185 | 4185 | 4180 | 152 |
| 410 | 20230825 | 122100 | 1750153675 | 4190 | 4190 | 4190 | 4190 | 1 |
| 411 | 20230825 | 122000 | 1750149485 | 4195 | 4195 | 4195 | 4185 | 5 |
| 412 | 20230825 | 121900 | 1750128540 | 4180 | 4190 | 4195 | 4180 | 4578 |
| 413 | 20230825 | 121800 | 1730971460 | 4200 | 4190 | 4200 | 4190 | 31 |
| 414 | 20230825 | 121700 | 1730841560 | 4190 | 4190 | 4190 | 4190 | 3 |
| 415 | 20230825 | 121600 | 1730828990 | 4190 | 4190 | 4190 | 4190 | 636 |
| 416 | 20230825 | 121500 | 1728164150 | 4190 | 4200 | 4200 | 4190 | 746 |
| 417 | 20230825 | 121400 | 1725038255 | 4190 | 4195 | 4200 | 4190 | 891 |
| 418 | 20230825 | 121300 | 1721301790 | 4200 | 4200 | 4200 | 4200 | 30 |
| 419 | 20230825 | 121200 | 1721175790 | 4200 | 4200 | 4200 | 4200 | 0 |
| 420 | 20230825 | 121100 | 1721175790 | 4200 | 4195 | 4200 | 4195 | 299 |
| 421 | 20230825 | 121000 | 1719920160 | 4195 | 4200 | 4200 | 4195 | 755 |
| 422 | 20230825 | 120900 | 1716751315 | 4195 | 4195 | 4195 | 4195 | 3 |
| 423 | 20230825 | 120800 | 1716738730 | 4195 | 4195 | 4195 | 4195 | 0 |
| 424 | 20230825 | 120700 | 1716738730 | 4195 | 4195 | 4195 | 4195 | 0 |
| 425 | 20230825 | 120600 | 1716738730 | 4195 | 4195 | 4195 | 4195 | 30 |
| 426 | 20230825 | 120500 | 1716612880 | 4200 | 4200 | 4200 | 4200 | 231 |
| 427 | 20230825 | 120400 | 1715642680 | 4200 | 4200 | 4200 | 4200 | 1 |
| 428 | 20230825 | 120300 | 1715638480 | 4205 | 4205 | 4205 | 4205 | 40 |
| 429 | 20230825 | 120200 | 1715470280 | 4200 | 4200 | 4200 | 4200 | 0 |
| 430 | 20230825 | 120100 | 1715470280 | 4200 | 4200 | 4200 | 4200 | 4 |
| 431 | 20230825 | 120000 | 1715453480 | 4195 | 4195 | 4195 | 4195 | 1 |
| 432 | 20230825 | 115900 | 1715449285 | 4195 | 4195 | 4195 | 4195 | 0 |
| 433 | 20230825 | 115800 | 1715449285 | 4195 | 4195 | 4195 | 4195 | 186 |
| 434 | 20230825 | 115700 | 1714669015 | 4195 | 4195 | 4195 | 4195 | 103 |
| 435 | 20230825 | 115600 | 1714236930 | 4195 | 4215 | 4215 | 4195 | 673 |
| 436 | 20230825 | 115500 | 1711408365 | 4215 | 4215 | 4215 | 4215 | 48 |
| 437 | 20230825 | 115400 | 1711206045 | 4215 | 4215 | 4215 | 4215 | 0 |
| 438 | 20230825 | 115300 | 1711206045 | 4215 | 4210 | 4215 | 4210 | 404 |
| 439 | 20230825 | 115200 | 1709503760 | 4200 | 4200 | 4210 | 4200 | 300 |
| 440 | 20230825 | 115100 | 1708243750 | 4200 | 4195 | 4200 | 4190 | 770 |
| 441 | 20230825 | 115000 | 1705016150 | 4200 | 4205 | 4205 | 4200 | 308 |
| 442 | 20230825 | 114900 | 1703722215 | 4205 | 4205 | 4205 | 4205 | 100 |
| 443 | 20230825 | 114800 | 1703301715 | 4210 | 4210 | 4210 | 4210 | 114 |
| 444 | 20230825 | 114700 | 1702821775 | 4210 | 4210 | 4210 | 4210 | 20 |
| 445 | 20230825 | 114600 | 1702737575 | 4210 | 4210 | 4210 | 4210 | 0 |
| 446 | 20230825 | 114500 | 1702737575 | 4210 | 4210 | 4210 | 4210 | 34 |
| 447 | 20230825 | 114400 | 1702594435 | 4210 | 4210 | 4210 | 4210 | 121 |
| 448 | 20230825 | 114300 | 1702085025 | 4210 | 4210 | 4210 | 4210 | 10 |
| 449 | 20230825 | 114200 | 1702042925 | 4210 | 4215 | 4215 | 4210 | 6 |
| 450 | 20230825 | 114100 | 1702017640 | 4210 | 4225 | 4225 | 4210 | 808 |
| 451 | 20230825 | 114000 | 1698614935 | 4225 | 4225 | 4225 | 4215 | 2548 |
| 452 | 20230825 | 113900 | 1687864005 | 4225 | 4230 | 4230 | 4225 | 1677 |
| 453 | 20230825 | 113800 | 1680777395 | 4225 | 4220 | 4230 | 4220 | 455 |
| 454 | 20230825 | 113700 | 1678855365 | 4220 | 4215 | 4220 | 4210 | 2887 |
| 455 | 20230825 | 113600 | 1666684685 | 4210 | 4205 | 4215 | 4190 | 546 |
| 456 | 20230825 | 113500 | 1664395880 | 4210 | 4210 | 4210 | 4210 | 15 |
| 457 | 20230825 | 113400 | 1664332730 | 4215 | 4215 | 4215 | 4215 | 0 |
| 458 | 20230825 | 113300 | 1664332730 | 4215 | 4195 | 4215 | 4195 | 291 |
| 459 | 20230825 | 113200 | 1663111965 | 4195 | 4210 | 4210 | 4195 | 3207 |
| 460 | 20230825 | 113100 | 1649651640 | 4200 | 4210 | 4215 | 4200 | 784 |
| 461 | 20230825 | 113000 | 1646354595 | 4210 | 4210 | 4210 | 4210 | 647 |
| 462 | 20230825 | 112900 | 1643630725 | 4210 | 4210 | 4210 | 4210 | 0 |
| 463 | 20230825 | 112800 | 1643630725 | 4210 | 4215 | 4215 | 4210 | 867 |
| 464 | 20230825 | 112700 | 1639980555 | 4215 | 4210 | 4215 | 4210 | 993 |
| 465 | 20230825 | 112600 | 1635799880 | 4210 | 4205 | 4210 | 4205 | 367 |
| 466 | 20230825 | 112500 | 1634255795 | 4210 | 4215 | 4215 | 4210 | 878 |
| 467 | 20230825 | 112400 | 1630559405 | 4210 | 4210 | 4215 | 4210 | 284 |
| 468 | 20230825 | 112300 | 1629363760 | 4210 | 4210 | 4210 | 4210 | 79 |
| 469 | 20230825 | 112200 | 1629031170 | 4210 | 4210 | 4210 | 4210 | 158 |
| 470 | 20230825 | 112100 | 1628365990 | 4215 | 4215 | 4215 | 4215 | 0 |
| 471 | 20230825 | 112000 | 1628365990 | 4215 | 4205 | 4215 | 4205 | 557 |
| 472 | 20230825 | 111900 | 1626021235 | 4220 | 4205 | 4220 | 4205 | 201 |
| 473 | 20230825 | 111800 | 1625176015 | 4200 | 4220 | 4220 | 4200 | 2887 |
| 474 | 20230825 | 111700 | 1613034250 | 4220 | 4225 | 4225 | 4220 | 28 |
| 475 | 20230825 | 111600 | 1612915975 | 4230 | 4230 | 4230 | 4230 | 0 |
| 476 | 20230825 | 111500 | 1612915975 | 4230 | 4220 | 4230 | 4220 | 4040 |
| 477 | 20230825 | 111400 | 1595832170 | 4230 | 4220 | 4230 | 4220 | 51 |
| 478 | 20230825 | 111300 | 1595616940 | 4235 | 4230 | 4235 | 4215 | 2529 |
| 479 | 20230825 | 111200 | 1584916945 | 4225 | 4235 | 4235 | 4220 | 265 |
| 480 | 20230825 | 111100 | 1583798600 | 4235 | 4220 | 4235 | 4220 | 3117 |
| 481 | 20230825 | 111000 | 1570637450 | 4220 | 4210 | 4235 | 4210 | 6593 |
| 482 | 20230825 | 110900 | 1542797850 | 4210 | 4205 | 4210 | 4205 | 1434 |
| 483 | 20230825 | 110800 | 1536763875 | 4200 | 4200 | 4205 | 4200 | 1968 |
| 484 | 20230825 | 110700 | 1528498215 | 4200 | 4200 | 4200 | 4200 | 0 |
| 485 | 20230825 | 110600 | 1528498215 | 4200 | 4185 | 4200 | 4185 | 53 |
| 486 | 20230825 | 110500 | 1528275645 | 4185 | 4185 | 4185 | 4185 | 1100 |
| 487 | 20230825 | 110400 | 1523672145 | 4200 | 4200 | 4200 | 4190 | 3845 |
| 488 | 20230825 | 110300 | 1507523715 | 4190 | 4190 | 4190 | 4190 | 1 |
| 489 | 20230825 | 110200 | 1507519525 | 4200 | 4190 | 4200 | 4185 | 42 |
| 490 | 20230825 | 110100 | 1507343540 | 4190 | 4190 | 4190 | 4190 | 35 |
| 491 | 20230825 | 110000 | 1507196890 | 4200 | 4190 | 4200 | 4190 | 328 |
| 492 | 20230825 | 105900 | 1505822470 | 4205 | 4205 | 4205 | 4190 | 631 |
| 493 | 20230825 | 105800 | 1503178065 | 4190 | 4190 | 4190 | 4190 | 0 |
| 494 | 20230825 | 105700 | 1503178065 | 4190 | 4195 | 4195 | 4190 | 1243 |
| 495 | 20230825 | 105600 | 1497969505 | 4205 | 4195 | 4205 | 4190 | 2117 |
| 496 | 20230825 | 105500 | 1489089285 | 4190 | 4195 | 4195 | 4190 | 32 |
| 497 | 20230825 | 105400 | 1488955155 | 4195 | 4200 | 4200 | 4195 | 4 |
| 498 | 20230825 | 105300 | 1488938370 | 4185 | 4195 | 4195 | 4185 | 10277 |
| 499 | 20230825 | 105200 | 1445926180 | 4200 | 4200 | 4200 | 4200 | 387 |
| 500 | 20230825 | 105100 | 1444300780 | 4205 | 4195 | 4210 | 4190 | 496 |
| 501 | 20230825 | 105000 | 1442222315 | 4185 | 4205 | 4205 | 4185 | 22949 |
| 502 | 20230825 | 104900 | 1346137790 | 4205 | 4205 | 4205 | 4205 | 69 |
| 503 | 20230825 | 104800 | 1345847645 | 4200 | 4205 | 4215 | 4200 | 1740 |
| 504 | 20230825 | 104700 | 1338537515 | 4205 | 4205 | 4205 | 4205 | 82 |
| 505 | 20230825 | 104600 | 1338192705 | 4205 | 4210 | 4215 | 4195 | 1472 |
| 506 | 20230825 | 104500 | 1332012520 | 4210 | 4215 | 4215 | 4210 | 1145 |
| 507 | 20230825 | 104400 | 1327191410 | 4215 | 4215 | 4215 | 4210 | 586 |
| 508 | 20230825 | 104300 | 1324722675 | 4215 | 4215 | 4220 | 4215 | 494 |
| 509 | 20230825 | 104200 | 1322639225 | 4210 | 4210 | 4210 | 4210 | 500 |
| 510 | 20230825 | 104100 | 1320534225 | 4215 | 4210 | 4215 | 4210 | 2033 |
| 511 | 20230825 | 104000 | 1311973245 | 4205 | 4200 | 4205 | 4200 | 403 |
| 512 | 20230825 | 103900 | 1310279850 | 4195 | 4195 | 4195 | 4190 | 26 |
| 513 | 20230825 | 103800 | 1310170890 | 4200 | 4195 | 4200 | 4180 | 316 |
| 514 | 20230825 | 103700 | 1308849090 | 4200 | 4185 | 4200 | 4180 | 264 |
| 515 | 20230825 | 103600 | 1307744955 | 4200 | 4195 | 4200 | 4195 | 3 |
| 516 | 20230825 | 103500 | 1307732365 | 4195 | 4195 | 4195 | 4180 | 10912 |
| 517 | 20230825 | 103400 | 1262111635 | 4195 | 4195 | 4205 | 4195 | 55 |
| 518 | 20230825 | 103300 | 1261880855 | 4215 | 4210 | 4215 | 4210 | 3 |
| 519 | 20230825 | 103200 | 1261868215 | 4215 | 4205 | 4215 | 4205 | 1015 |
| 520 | 20230825 | 103100 | 1257595065 | 4210 | 4195 | 4210 | 4185 | 255 |
| 521 | 20230825 | 103000 | 1256527585 | 4210 | 4210 | 4210 | 4210 | 10 |
| 522 | 20230825 | 102900 | 1256485485 | 4210 | 4205 | 4210 | 4195 | 21 |
| 523 | 20230825 | 102800 | 1256397235 | 4210 | 4190 | 4210 | 4190 | 4913 |
| 524 | 20230825 | 102700 | 1235780815 | 4185 | 4185 | 4185 | 4185 | 432 |
| 525 | 20230825 | 102600 | 1233972895 | 4185 | 4190 | 4190 | 4185 | 397 |
| 526 | 20230825 | 102500 | 1232310680 | 4190 | 4195 | 4195 | 4190 | 727 |
| 527 | 20230825 | 102400 | 1229264020 | 4195 | 4195 | 4195 | 4195 | 169 |
| 528 | 20230825 | 102300 | 1228555065 | 4195 | 4200 | 4200 | 4195 | 1449 |
| 529 | 20230825 | 102200 | 1222475410 | 4205 | 4205 | 4205 | 4205 | 0 |
| 530 | 20230825 | 102100 | 1222475410 | 4205 | 4205 | 4205 | 4205 | 0 |
| 531 | 20230825 | 102000 | 1222475410 | 4205 | 4195 | 4205 | 4195 | 1065 |
| 532 | 20230825 | 101900 | 1218002610 | 4200 | 4205 | 4205 | 4190 | 713 |
| 533 | 20230825 | 101800 | 1215014915 | 4205 | 4220 | 4220 | 4190 | 2471 |
| 534 | 20230825 | 101700 | 1204654285 | 4225 | 4205 | 4225 | 4195 | 697 |
| 535 | 20230825 | 101600 | 1201729015 | 4235 | 4215 | 4235 | 4215 | 3800 |
| 536 | 20230825 | 101500 | 1185654860 | 4190 | 4215 | 4220 | 4185 | 2978 |
| 537 | 20230825 | 101400 | 1173160965 | 4220 | 4220 | 4220 | 4220 | 61 |
| 538 | 20230825 | 101300 | 1172903545 | 4220 | 4215 | 4220 | 4200 | 5091 |
| 539 | 20230825 | 101200 | 1151508865 | 4220 | 4220 | 4220 | 4210 | 3243 |
| 540 | 20230825 | 101100 | 1137840555 | 4225 | 4230 | 4230 | 4225 | 566 |
| 541 | 20230825 | 101000 | 1135447500 | 4230 | 4230 | 4235 | 4230 | 1298 |
| 542 | 20230825 | 100900 | 1129956955 | 4230 | 4245 | 4250 | 4230 | 4733 |
| 543 | 20230825 | 100800 | 1109847855 | 4250 | 4235 | 4250 | 4235 | 8845 |
| 544 | 20230825 | 100700 | 1072321270 | 4235 | 4225 | 4240 | 4225 | 3540 |
| 545 | 20230825 | 100600 | 1057336310 | 4225 | 4210 | 4225 | 4210 | 793 |
| 546 | 20230825 | 100500 | 1053987175 | 4230 | 4220 | 4235 | 4220 | 13294 |
| 547 | 20230825 | 100400 | 997769890 | 4220 | 4210 | 4220 | 4210 | 2531 |
| 548 | 20230825 | 100300 | 987100560 | 4210 | 4210 | 4215 | 4210 | 489 |
| 549 | 20230825 | 100200 | 985041820 | 4215 | 4220 | 4230 | 4195 | 2343 |
| 550 | 20230825 | 100100 | 975154580 | 4230 | 4220 | 4235 | 4220 | 11605 |
| 551 | 20230825 | 100000 | 926101025 | 4220 | 4195 | 4220 | 4180 | 19589 |
| 552 | 20230825 | 095900 | 843821570 | 4195 | 4175 | 4195 | 4170 | 13186 |
| 553 | 20230825 | 095800 | 788588550 | 4170 | 4165 | 4170 | 4160 | 31 |
| 554 | 20230825 | 095700 | 788459390 | 4160 | 4165 | 4165 | 4160 | 636 |
| 555 | 20230825 | 095600 | 785813595 | 4155 | 4180 | 4180 | 4155 | 703 |
| 556 | 20230825 | 095500 | 782889050 | 4180 | 4160 | 4180 | 4155 | 2112 |
| 557 | 20230825 | 095400 | 774074935 | 4155 | 4160 | 4160 | 4155 | 1311 |
| 558 | 20230825 | 095300 | 768621925 | 4165 | 4170 | 4170 | 4165 | 3277 |
| 559 | 20230825 | 095200 | 754968390 | 4175 | 4175 | 4175 | 4170 | 1906 |
| 560 | 20230825 | 095100 | 747019945 | 4170 | 4170 | 4170 | 4170 | 463 |
| 561 | 20230825 | 095000 | 745089235 | 4170 | 4175 | 4175 | 4170 | 3040 |
| 562 | 20230825 | 094900 | 732412385 | 4175 | 4175 | 4180 | 4175 | 2802 |
| 563 | 20230825 | 094800 | 720708020 | 4175 | 4180 | 4180 | 4170 | 1468 |
| 564 | 20230825 | 094700 | 714581225 | 4180 | 4175 | 4185 | 4175 | 2670 |
| 565 | 20230825 | 094600 | 703421350 | 4175 | 4175 | 4175 | 4175 | 56 |
| 566 | 20230825 | 094500 | 703187550 | 4180 | 4180 | 4180 | 4175 | 2794 |
| 567 | 20230825 | 094400 | 691509660 | 4180 | 4180 | 4185 | 4180 | 3710 |
| 568 | 20230825 | 094300 | 675989935 | 4175 | 4175 | 4180 | 4175 | 851 |
| 569 | 20230825 | 094200 | 672433015 | 4170 | 4175 | 4175 | 4165 | 1089 |
| 570 | 20230825 | 094100 | 667887570 | 4180 | 4175 | 4180 | 4175 | 162 |
| 571 | 20230825 | 094000 | 667210580 | 4175 | 4175 | 4175 | 4175 | 84 |
| 572 | 20230825 | 093900 | 666859880 | 4175 | 4175 | 4180 | 4165 | 1655 |
| 573 | 20230825 | 093800 | 659950300 | 4165 | 4185 | 4185 | 4160 | 1728 |
| 574 | 20230825 | 093700 | 652724940 | 4185 | 4170 | 4190 | 4150 | 17989 |
| 575 | 20230825 | 093600 | 577566445 | 4170 | 4155 | 4170 | 4155 | 3771 |
| 576 | 20230825 | 093500 | 561855660 | 4155 | 4155 | 4155 | 4155 | 22 |
| 577 | 20230825 | 093400 | 561764250 | 4140 | 4165 | 4165 | 4140 | 606 |
| 578 | 20230825 | 093300 | 559246825 | 4165 | 4130 | 4165 | 4130 | 1366 |
| 579 | 20230825 | 093200 | 553569125 | 4130 | 4135 | 4135 | 4130 | 277 |
| 580 | 20230825 | 093100 | 552425105 | 4135 | 4135 | 4135 | 4135 | 525 |
| 581 | 20230825 | 093000 | 550254230 | 4135 | 4140 | 4140 | 4135 | 626 |
| 582 | 20230825 | 092900 | 547665090 | 4140 | 4150 | 4150 | 4135 | 3761 |
| 583 | 20230825 | 092800 | 532083305 | 4145 | 4140 | 4145 | 4135 | 2119 |
| 584 | 20230825 | 092700 | 523307920 | 4145 | 4130 | 4145 | 4120 | 1002 |
| 585 | 20230825 | 092600 | 519160165 | 4135 | 4130 | 4135 | 4130 | 75 |
| 586 | 20230825 | 092500 | 518850140 | 4120 | 4135 | 4135 | 4120 | 3416 |
| 587 | 20230825 | 092400 | 504774965 | 4135 | 4130 | 4135 | 4130 | 1447 |
| 588 | 20230825 | 092300 | 498798805 | 4140 | 4135 | 4140 | 4130 | 1093 |
| 589 | 20230825 | 092200 | 494283735 | 4125 | 4135 | 4135 | 4125 | 3928 |
| 590 | 20230825 | 092100 | 478063995 | 4135 | 4150 | 4150 | 4135 | 3798 |
| 591 | 20230825 | 092000 | 462327350 | 4155 | 4145 | 4155 | 4145 | 874 |
| 592 | 20230825 | 091900 | 458701555 | 4145 | 4150 | 4150 | 4145 | 1471 |
| 593 | 20230825 | 091800 | 452601675 | 4150 | 4150 | 4155 | 4150 | 1524 |
| 594 | 20230825 | 091700 | 446276185 | 4150 | 4150 | 4150 | 4145 | 1236 |
| 595 | 20230825 | 091600 | 441150975 | 4145 | 4130 | 4145 | 4130 | 2640 |
| 596 | 20230825 | 091500 | 430232785 | 4125 | 4120 | 4130 | 4120 | 2359 |
| 597 | 20230825 | 091400 | 420503120 | 4120 | 4120 | 4125 | 4110 | 4705 |
| 598 | 20230825 | 091300 | 401126920 | 4120 | 4145 | 4145 | 4120 | 9194 |
| 599 | 20230825 | 091200 | 363145645 | 4145 | 4155 | 4155 | 4135 | 4039 |
| 600 | 20230825 | 091100 | 346399405 | 4155 | 4150 | 4165 | 4145 | 4319 |
| 601 | 20230825 | 091000 | 328476095 | 4150 | 4180 | 4185 | 4150 | 11560 |
| 602 | 20230825 | 090900 | 280342310 | 4185 | 4195 | 4195 | 4185 | 1377 |
| 603 | 20230825 | 090800 | 274571525 | 4195 | 4190 | 4200 | 4185 | 1385 |
| 604 | 20230825 | 090700 | 268760755 | 4190 | 4175 | 4200 | 4175 | 2966 |
| 605 | 20230825 | 090600 | 256327665 | 4175 | 4175 | 4185 | 4175 | 594 |
| 606 | 20230825 | 090500 | 253845930 | 4185 | 4165 | 4185 | 4160 | 1230 |
| 607 | 20230825 | 090400 | 248717180 | 4160 | 4165 | 4185 | 4155 | 3203 |
| 608 | 20230825 | 090300 | 235390925 | 4165 | 4195 | 4195 | 4150 | 16420 |
| 609 | 20230825 | 090200 | 166804580 | 4195 | 4170 | 4200 | 4170 | 4643 |
| 610 | 20230825 | 090100 | 147360210 | 4175 | 4180 | 4200 | 4160 | 8435 |
| 611 | 20230825 | 090000 | 112158845 | 4180 | 4210 | 4220 | 4180 | 26554 |