31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 191800 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 54705 |
| 3 | 20230825 | 191700 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 4 | 20230825 | 191600 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 5 | 20230825 | 191500 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 6 | 20230825 | 191400 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 7 | 20230825 | 191300 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 8 | 20230825 | 191200 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 9 | 20230825 | 191100 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 10 | 20230825 | 191000 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 11 | 20230825 | 190900 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 12 | 20230825 | 190800 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 13 | 20230825 | 190700 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 14 | 20230825 | 190600 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 15 | 20230825 | 190500 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 16 | 20230825 | 190400 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 17 | 20230825 | 190300 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 18 | 20230825 | 190200 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 19 | 20230825 | 190100 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 20 | 20230825 | 190000 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 21 | 20230825 | 185900 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 22 | 20230825 | 185800 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 23 | 20230825 | 185700 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 24 | 20230825 | 185600 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 25 | 20230825 | 185500 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 26 | 20230825 | 185400 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 27 | 20230825 | 185300 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 28 | 20230825 | 185200 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 29 | 20230825 | 185100 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 30 | 20230825 | 185000 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 31 | 20230825 | 184900 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 32 | 20230825 | 184800 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 54705 |
| 33 | 20230825 | 184700 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 34 | 20230825 | 184600 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 35 | 20230825 | 184500 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 36 | 20230825 | 184400 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 37 | 20230825 | 184300 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 38 | 20230825 | 184200 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 39 | 20230825 | 184100 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 40 | 20230825 | 184000 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 41 | 20230825 | 183900 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 42 | 20230825 | 183800 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 43 | 20230825 | 183700 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 44 | 20230825 | 183600 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 45 | 20230825 | 183500 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 46 | 20230825 | 183400 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 47 | 20230825 | 183300 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 48 | 20230825 | 183200 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 49 | 20230825 | 183100 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 50 | 20230825 | 183000 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 51 | 20230825 | 182900 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 52 | 20230825 | 182800 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 53 | 20230825 | 182700 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 54 | 20230825 | 182600 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 55 | 20230825 | 182500 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 56 | 20230825 | 182400 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 57 | 20230825 | 182300 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 58 | 20230825 | 182200 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 59 | 20230825 | 182100 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 60 | 20230825 | 182000 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 61 | 20230825 | 181900 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 62 | 20230825 | 181800 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 54705 |
| 63 | 20230825 | 181700 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 64 | 20230825 | 181600 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 65 | 20230825 | 181500 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 66 | 20230825 | 181400 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 67 | 20230825 | 181300 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 68 | 20230825 | 181200 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 69 | 20230825 | 181100 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 70 | 20230825 | 181000 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 71 | 20230825 | 180900 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 72 | 20230825 | 180800 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 73 | 20230825 | 180700 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 74 | 20230825 | 180600 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 75 | 20230825 | 180500 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 76 | 20230825 | 180400 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 77 | 20230825 | 180300 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 78 | 20230825 | 180200 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 79 | 20230825 | 180100 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 80 | 20230825 | 180000 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 81 | 20230825 | 175900 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 82 | 20230825 | 175800 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 83 | 20230825 | 175700 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 84 | 20230825 | 175600 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 85 | 20230825 | 175500 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 86 | 20230825 | 175400 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 87 | 20230825 | 175300 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 88 | 20230825 | 175200 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 89 | 20230825 | 175100 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 90 | 20230825 | 175000 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 91 | 20230825 | 174900 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 92 | 20230825 | 174800 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 54705 |
| 93 | 20230825 | 174700 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 94 | 20230825 | 174600 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 95 | 20230825 | 174500 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 96 | 20230825 | 174400 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 97 | 20230825 | 174300 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 98 | 20230825 | 174200 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 99 | 20230825 | 174100 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 100 | 20230825 | 174000 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 101 | 20230825 | 173900 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 102 | 20230825 | 173800 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 103 | 20230825 | 173700 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 104 | 20230825 | 173600 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 105 | 20230825 | 173500 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 106 | 20230825 | 173400 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 107 | 20230825 | 173300 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 108 | 20230825 | 173200 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 109 | 20230825 | 173100 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 110 | 20230825 | 173000 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 111 | 20230825 | 172900 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 112 | 20230825 | 172800 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 113 | 20230825 | 172700 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 114 | 20230825 | 172600 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 115 | 20230825 | 172500 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 116 | 20230825 | 172400 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 117 | 20230825 | 172300 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 118 | 20230825 | 172200 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 119 | 20230825 | 172100 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 120 | 20230825 | 172000 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 121 | 20230825 | 171900 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 122 | 20230825 | 171800 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 54705 |
| 123 | 20230825 | 171700 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 124 | 20230825 | 171600 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 125 | 20230825 | 171500 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 126 | 20230825 | 171400 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 127 | 20230825 | 171300 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 128 | 20230825 | 171200 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 129 | 20230825 | 171100 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 130 | 20230825 | 171000 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 131 | 20230825 | 170900 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 132 | 20230825 | 170800 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 133 | 20230825 | 170700 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 134 | 20230825 | 170600 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 135 | 20230825 | 170500 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 136 | 20230825 | 170400 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 137 | 20230825 | 170300 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 138 | 20230825 | 170200 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 139 | 20230825 | 170100 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 140 | 20230825 | 170000 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 141 | 20230825 | 165900 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 142 | 20230825 | 165800 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 143 | 20230825 | 165700 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 144 | 20230825 | 165600 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 145 | 20230825 | 165500 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 146 | 20230825 | 165400 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 147 | 20230825 | 165300 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 148 | 20230825 | 165200 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 149 | 20230825 | 165100 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 150 | 20230825 | 165000 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 151 | 20230825 | 164900 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 152 | 20230825 | 164800 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 54705 |
| 153 | 20230825 | 164700 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 154 | 20230825 | 164600 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 155 | 20230825 | 164500 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 156 | 20230825 | 164400 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 157 | 20230825 | 164300 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 158 | 20230825 | 164200 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 159 | 20230825 | 164100 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 160 | 20230825 | 164000 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 161 | 20230825 | 163900 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 162 | 20230825 | 163800 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 163 | 20230825 | 163700 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 164 | 20230825 | 163600 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 165 | 20230825 | 163500 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 166 | 20230825 | 163400 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 167 | 20230825 | 163300 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 168 | 20230825 | 163200 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 169 | 20230825 | 163100 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 170 | 20230825 | 163000 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 171 | 20230825 | 162900 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 172 | 20230825 | 162800 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 173 | 20230825 | 162700 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 174 | 20230825 | 162600 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 175 | 20230825 | 162500 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 176 | 20230825 | 162400 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 177 | 20230825 | 162300 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 178 | 20230825 | 162200 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 179 | 20230825 | 162100 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 180 | 20230825 | 162000 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 181 | 20230825 | 161900 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 182 | 20230825 | 161800 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 54705 |
| 183 | 20230825 | 161700 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 184 | 20230825 | 161600 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 185 | 20230825 | 161500 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 186 | 20230825 | 161400 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 187 | 20230825 | 161300 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 188 | 20230825 | 161200 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 189 | 20230825 | 161100 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 190 | 20230825 | 161000 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 191 | 20230825 | 160900 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 192 | 20230825 | 160800 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 193 | 20230825 | 160700 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 194 | 20230825 | 160600 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 195 | 20230825 | 160500 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 196 | 20230825 | 160400 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 197 | 20230825 | 160300 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 198 | 20230825 | 160200 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 199 | 20230825 | 160100 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 200 | 20230825 | 160000 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 201 | 20230825 | 155900 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 202 | 20230825 | 155800 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 203 | 20230825 | 155700 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 204 | 20230825 | 155600 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 205 | 20230825 | 155500 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 206 | 20230825 | 155400 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 207 | 20230825 | 155300 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 208 | 20230825 | 155200 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 209 | 20230825 | 155100 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 210 | 20230825 | 155000 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 211 | 20230825 | 154900 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 212 | 20230825 | 154800 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 54705 |
| 213 | 20230825 | 154700 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 214 | 20230825 | 154600 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 215 | 20230825 | 154500 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 216 | 20230825 | 154400 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 217 | 20230825 | 154300 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 218 | 20230825 | 154200 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 219 | 20230825 | 154100 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 220 | 20230825 | 154000 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 221 | 20230825 | 153900 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 222 | 20230825 | 153800 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 223 | 20230825 | 153700 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 224 | 20230825 | 153600 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 225 | 20230825 | 153500 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 226 | 20230825 | 153400 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 227 | 20230825 | 153300 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 228 | 20230825 | 153200 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 229 | 20230825 | 153100 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 0 |
| 230 | 20230825 | 153000 | 5171874965 | 3810 | 3810 | 3810 | 3810 | 54705 |
| 231 | 20230825 | 152900 | 4963448915 | 3855 | 3855 | 3855 | 3855 | 0 |
| 232 | 20230825 | 152800 | 4963448915 | 3855 | 3855 | 3855 | 3855 | 0 |
| 233 | 20230825 | 152700 | 4963448915 | 3855 | 3855 | 3855 | 3855 | 0 |
| 234 | 20230825 | 152600 | 4963448915 | 3855 | 3855 | 3855 | 3855 | 0 |
| 235 | 20230825 | 152500 | 4963448915 | 3855 | 3855 | 3855 | 3855 | 0 |
| 236 | 20230825 | 152400 | 4963448915 | 3855 | 3855 | 3855 | 3855 | 0 |
| 237 | 20230825 | 152300 | 4963448915 | 3855 | 3855 | 3855 | 3855 | 0 |
| 238 | 20230825 | 152200 | 4963448915 | 3855 | 3855 | 3855 | 3855 | 0 |
| 239 | 20230825 | 152100 | 4963448915 | 3855 | 3855 | 3855 | 3855 | 0 |
| 240 | 20230825 | 152000 | 4963448915 | 3855 | 3855 | 3855 | 3855 | 0 |
| 241 | 20230825 | 151900 | 4963448915 | 3855 | 3860 | 3870 | 3855 | 3826 |
| 242 | 20230825 | 151800 | 4948683260 | 3860 | 3855 | 3865 | 3850 | 12790 |
| 243 | 20230825 | 151700 | 4899383335 | 3855 | 3865 | 3865 | 3855 | 1876 |
| 244 | 20230825 | 151600 | 4892144070 | 3860 | 3870 | 3870 | 3860 | 2575 |
| 245 | 20230825 | 151500 | 4882203475 | 3870 | 3855 | 3870 | 3855 | 143 |
| 246 | 20230825 | 151400 | 4881652030 | 3855 | 3860 | 3865 | 3855 | 454 |
| 247 | 20230825 | 151300 | 4879900110 | 3860 | 3855 | 3870 | 3855 | 3459 |
| 248 | 20230825 | 151200 | 4866530965 | 3855 | 3860 | 3865 | 3855 | 1350 |
| 249 | 20230825 | 151100 | 4861323410 | 3860 | 3860 | 3860 | 3860 | 615 |
| 250 | 20230825 | 151000 | 4858949510 | 3860 | 3860 | 3860 | 3860 | 278 |
| 251 | 20230825 | 150900 | 4857876430 | 3860 | 3865 | 3865 | 3860 | 1090 |
| 252 | 20230825 | 150800 | 4853667620 | 3860 | 3865 | 3865 | 3860 | 1100 |
| 253 | 20230825 | 150700 | 4849416620 | 3865 | 3870 | 3870 | 3860 | 1963 |
| 254 | 20230825 | 150600 | 4841825305 | 3860 | 3855 | 3870 | 3855 | 2567 |
| 255 | 20230825 | 150500 | 4831920260 | 3865 | 3875 | 3875 | 3860 | 1050 |
| 256 | 20230825 | 150400 | 4827865925 | 3870 | 3865 | 3875 | 3865 | 3823 |
| 257 | 20230825 | 150300 | 4813071635 | 3870 | 3855 | 3870 | 3855 | 4185 |
| 258 | 20230825 | 150200 | 4796902715 | 3855 | 3855 | 3860 | 3850 | 1376 |
| 259 | 20230825 | 150100 | 4791598585 | 3855 | 3855 | 3855 | 3850 | 4154 |
| 260 | 20230825 | 150000 | 4775585295 | 3855 | 3850 | 3855 | 3850 | 1594 |
| 261 | 20230825 | 145900 | 4769444120 | 3850 | 3840 | 3850 | 3840 | 779 |
| 262 | 20230825 | 145800 | 4766448510 | 3840 | 3840 | 3845 | 3835 | 2194 |
| 263 | 20230825 | 145700 | 4758021785 | 3830 | 3830 | 3830 | 3825 | 4410 |
| 264 | 20230825 | 145600 | 4741136005 | 3830 | 3830 | 3830 | 3830 | 544 |
| 265 | 20230825 | 145500 | 4739052485 | 3830 | 3835 | 3835 | 3830 | 1947 |
| 266 | 20230825 | 145400 | 4731592705 | 3835 | 3840 | 3840 | 3835 | 2267 |
| 267 | 20230825 | 145300 | 4722888160 | 3840 | 3850 | 3850 | 3840 | 825 |
| 268 | 20230825 | 145200 | 4719717435 | 3850 | 3850 | 3850 | 3850 | 1138 |
| 269 | 20230825 | 145100 | 4715336135 | 3845 | 3840 | 3855 | 3840 | 1140 |
| 270 | 20230825 | 145000 | 4710947680 | 3845 | 3855 | 3855 | 3845 | 2247 |
| 271 | 20230825 | 144900 | 4702307955 | 3855 | 3855 | 3855 | 3855 | 20 |
| 272 | 20230825 | 144800 | 4702230855 | 3855 | 3845 | 3855 | 3830 | 3036 |
| 273 | 20230825 | 144700 | 4690579280 | 3850 | 3850 | 3855 | 3840 | 3182 |
| 274 | 20230825 | 144600 | 4678336465 | 3855 | 3855 | 3855 | 3855 | 310 |
| 275 | 20230825 | 144500 | 4677141415 | 3850 | 3860 | 3860 | 3850 | 828 |
| 276 | 20230825 | 144400 | 4673947015 | 3860 | 3860 | 3860 | 3860 | 440 |
| 277 | 20230825 | 144300 | 4672248615 | 3860 | 3855 | 3860 | 3855 | 959 |
| 278 | 20230825 | 144200 | 4668549170 | 3860 | 3860 | 3860 | 3855 | 4732 |
| 279 | 20230825 | 144100 | 4650306745 | 3860 | 3860 | 3860 | 3860 | 978 |
| 280 | 20230825 | 144000 | 4646531665 | 3860 | 3860 | 3860 | 3855 | 937 |
| 281 | 20230825 | 143900 | 4642915345 | 3860 | 3850 | 3860 | 3850 | 126 |
| 282 | 20230825 | 143800 | 4642429285 | 3850 | 3850 | 3850 | 3850 | 76 |
| 283 | 20230825 | 143700 | 4642136685 | 3850 | 3850 | 3850 | 3850 | 493 |
| 284 | 20230825 | 143600 | 4640238635 | 3845 | 3845 | 3845 | 3845 | 604 |
| 285 | 20230825 | 143500 | 4637916255 | 3845 | 3850 | 3850 | 3845 | 267 |
| 286 | 20230825 | 143400 | 4636889320 | 3850 | 3840 | 3850 | 3840 | 570 |
| 287 | 20230825 | 143300 | 4634698690 | 3840 | 3845 | 3845 | 3835 | 143 |
| 288 | 20230825 | 143200 | 4634148920 | 3845 | 3835 | 3845 | 3835 | 98 |
| 289 | 20230825 | 143100 | 4633772860 | 3835 | 3825 | 3840 | 3825 | 636 |
| 290 | 20230825 | 143000 | 4631331805 | 3825 | 3830 | 3835 | 3820 | 14239 |
| 291 | 20230825 | 142900 | 4576915220 | 3840 | 3840 | 3855 | 3825 | 16747 |
| 292 | 20230825 | 142800 | 4512710255 | 3840 | 3860 | 3865 | 3840 | 9681 |
| 293 | 20230825 | 142700 | 4475498235 | 3865 | 3895 | 3915 | 3860 | 41488 |
| 294 | 20230825 | 142600 | 4313992985 | 3900 | 3840 | 3900 | 3840 | 28290 |
| 295 | 20230825 | 142500 | 4204140250 | 3860 | 3845 | 3860 | 3840 | 2621 |
| 296 | 20230825 | 142400 | 4194037395 | 3840 | 3840 | 3840 | 3835 | 4584 |
| 297 | 20230825 | 142300 | 4176455435 | 3845 | 3845 | 3845 | 3845 | 31 |
| 298 | 20230825 | 142200 | 4176336240 | 3840 | 3855 | 3855 | 3840 | 4240 |
| 299 | 20230825 | 142100 | 4159991055 | 3855 | 3855 | 3855 | 3855 | 3098 |
| 300 | 20230825 | 142000 | 4148048265 | 3855 | 3855 | 3855 | 3855 | 902 |
| 301 | 20230825 | 141900 | 4144571055 | 3855 | 3855 | 3855 | 3850 | 1202 |
| 302 | 20230825 | 141800 | 4139937670 | 3850 | 3835 | 3850 | 3835 | 1342 |
| 303 | 20230825 | 141700 | 4134776070 | 3845 | 3835 | 3845 | 3835 | 986 |
| 304 | 20230825 | 141600 | 4130994420 | 3835 | 3845 | 3845 | 3835 | 805 |
| 305 | 20230825 | 141500 | 4127905785 | 3840 | 3840 | 3840 | 3840 | 0 |
| 306 | 20230825 | 141400 | 4127905785 | 3840 | 3845 | 3845 | 3840 | 2053 |
| 307 | 20230825 | 141300 | 4120022150 | 3845 | 3845 | 3845 | 3845 | 10 |
| 308 | 20230825 | 141200 | 4119983700 | 3845 | 3850 | 3850 | 3845 | 73 |
| 309 | 20230825 | 141100 | 4119703010 | 3845 | 3850 | 3855 | 3845 | 2127 |
| 310 | 20230825 | 141000 | 4111523250 | 3850 | 3850 | 3850 | 3850 | 40 |
| 311 | 20230825 | 140900 | 4111369250 | 3855 | 3855 | 3855 | 3855 | 266 |
| 312 | 20230825 | 140800 | 4110343820 | 3855 | 3855 | 3855 | 3855 | 636 |
| 313 | 20230825 | 140700 | 4107892040 | 3840 | 3850 | 3850 | 3840 | 4017 |
| 314 | 20230825 | 140600 | 4092437760 | 3850 | 3855 | 3855 | 3850 | 3650 |
| 315 | 20230825 | 140500 | 4078382060 | 3860 | 3855 | 3860 | 3845 | 247 |
| 316 | 20230825 | 140400 | 4077431115 | 3840 | 3845 | 3860 | 3840 | 4697 |
| 317 | 20230825 | 140300 | 4059347285 | 3850 | 3855 | 3860 | 3840 | 4533 |
| 318 | 20230825 | 140200 | 4041891720 | 3850 | 3840 | 3850 | 3840 | 3518 |
| 319 | 20230825 | 140100 | 4028354460 | 3835 | 3835 | 3840 | 3835 | 1983 |
| 320 | 20230825 | 140000 | 4020749310 | 3835 | 3825 | 3835 | 3825 | 2992 |
| 321 | 20230825 | 135900 | 4009289935 | 3820 | 3820 | 3820 | 3820 | 0 |
| 322 | 20230825 | 135800 | 4009289935 | 3820 | 3820 | 3820 | 3820 | 2 |
| 323 | 20230825 | 135700 | 4009282295 | 3825 | 3825 | 3825 | 3825 | 500 |
| 324 | 20230825 | 135600 | 4007369795 | 3825 | 3825 | 3825 | 3825 | 800 |
| 325 | 20230825 | 135500 | 4004309795 | 3825 | 3825 | 3825 | 3825 | 396 |
| 326 | 20230825 | 135400 | 4002795095 | 3825 | 3825 | 3830 | 3825 | 2293 |
| 327 | 20230825 | 135300 | 3994019635 | 3825 | 3825 | 3825 | 3825 | 129 |
| 328 | 20230825 | 135200 | 3993526210 | 3825 | 3825 | 3825 | 3825 | 100 |
| 329 | 20230825 | 135100 | 3993143710 | 3825 | 3825 | 3825 | 3825 | 220 |
| 330 | 20230825 | 135000 | 3992302210 | 3820 | 3820 | 3820 | 3820 | 0 |
| 331 | 20230825 | 134900 | 3992302210 | 3820 | 3825 | 3825 | 3820 | 2159 |
| 332 | 20230825 | 134800 | 3984054100 | 3830 | 3825 | 3830 | 3825 | 922 |
| 333 | 20230825 | 134700 | 3980526050 | 3825 | 3825 | 3830 | 3825 | 1589 |
| 334 | 20230825 | 134600 | 3974448120 | 3820 | 3820 | 3820 | 3815 | 1399 |
| 335 | 20230825 | 134500 | 3969107540 | 3825 | 3825 | 3825 | 3825 | 0 |
| 336 | 20230825 | 134400 | 3969107540 | 3825 | 3820 | 3825 | 3820 | 269 |
| 337 | 20230825 | 134300 | 3968079910 | 3820 | 3820 | 3820 | 3820 | 2 |
| 338 | 20230825 | 134200 | 3968072270 | 3820 | 3820 | 3820 | 3820 | 666 |
| 339 | 20230825 | 134100 | 3965528150 | 3820 | 3820 | 3820 | 3820 | 20 |
| 340 | 20230825 | 134000 | 3965451750 | 3820 | 3825 | 3830 | 3820 | 1164 |
| 341 | 20230825 | 133900 | 3960998960 | 3825 | 3825 | 3825 | 3825 | 1330 |
| 342 | 20230825 | 133800 | 3955911710 | 3825 | 3830 | 3830 | 3825 | 805 |
| 343 | 20230825 | 133700 | 3952829085 | 3820 | 3820 | 3835 | 3820 | 3714 |
| 344 | 20230825 | 133600 | 3938615830 | 3825 | 3825 | 3825 | 3820 | 303 |
| 345 | 20230825 | 133500 | 3937457895 | 3825 | 3825 | 3825 | 3825 | 4 |
| 346 | 20230825 | 133400 | 3937442595 | 3815 | 3815 | 3815 | 3815 | 0 |
| 347 | 20230825 | 133300 | 3937442595 | 3815 | 3815 | 3815 | 3815 | 99 |
| 348 | 20230825 | 133200 | 3937064910 | 3815 | 3820 | 3820 | 3815 | 729 |
| 349 | 20230825 | 133100 | 3934282535 | 3820 | 3820 | 3820 | 3820 | 0 |
| 350 | 20230825 | 133000 | 3934282535 | 3820 | 3815 | 3820 | 3815 | 1434 |
| 351 | 20230825 | 132900 | 3928807025 | 3815 | 3815 | 3815 | 3815 | 0 |
| 352 | 20230825 | 132800 | 3928807025 | 3815 | 3815 | 3815 | 3815 | 0 |
| 353 | 20230825 | 132700 | 3928807025 | 3815 | 3820 | 3820 | 3815 | 605 |
| 354 | 20230825 | 132600 | 3926498430 | 3820 | 3820 | 3820 | 3820 | 0 |
| 355 | 20230825 | 132500 | 3926498430 | 3820 | 3820 | 3820 | 3815 | 59 |
| 356 | 20230825 | 132400 | 3926273150 | 3820 | 3815 | 3820 | 3815 | 2340 |
| 357 | 20230825 | 132300 | 3917345550 | 3820 | 3820 | 3820 | 3820 | 210 |
| 358 | 20230825 | 132200 | 3916543350 | 3820 | 3815 | 3820 | 3815 | 70 |
| 359 | 20230825 | 132100 | 3916275955 | 3815 | 3815 | 3815 | 3815 | 0 |
| 360 | 20230825 | 132000 | 3916275955 | 3815 | 3815 | 3815 | 3815 | 2898 |
| 361 | 20230825 | 131900 | 3905220085 | 3815 | 3815 | 3815 | 3815 | 5 |
| 362 | 20230825 | 131800 | 3905201010 | 3810 | 3810 | 3810 | 3810 | 501 |
| 363 | 20230825 | 131700 | 3903292200 | 3810 | 3810 | 3810 | 3810 | 1311 |
| 364 | 20230825 | 131600 | 3898297290 | 3810 | 3815 | 3815 | 3810 | 369 |
| 365 | 20230825 | 131500 | 3896890455 | 3825 | 3825 | 3825 | 3825 | 10 |
| 366 | 20230825 | 131400 | 3896852205 | 3825 | 3810 | 3825 | 3810 | 771 |
| 367 | 20230825 | 131300 | 3893914680 | 3810 | 3810 | 3810 | 3810 | 88 |
| 368 | 20230825 | 131200 | 3893579400 | 3825 | 3830 | 3830 | 3800 | 5447 |
| 369 | 20230825 | 131100 | 3872830690 | 3830 | 3830 | 3835 | 3830 | 583 |
| 370 | 20230825 | 131000 | 3870597115 | 3830 | 3835 | 3835 | 3830 | 190 |
| 371 | 20230825 | 130900 | 3869869395 | 3830 | 3830 | 3840 | 3830 | 240 |
| 372 | 20230825 | 130800 | 3868949030 | 3840 | 3830 | 3850 | 3820 | 4418 |
| 373 | 20230825 | 130700 | 3852037590 | 3830 | 3820 | 3830 | 3820 | 4102 |
| 374 | 20230825 | 130600 | 3836335470 | 3820 | 3810 | 3820 | 3810 | 809 |
| 375 | 20230825 | 130500 | 3833250230 | 3815 | 3810 | 3820 | 3810 | 71 |
| 376 | 20230825 | 130400 | 3832979540 | 3810 | 3825 | 3825 | 3805 | 2969 |
| 377 | 20230825 | 130300 | 3821667530 | 3825 | 3805 | 3825 | 3795 | 12659 |
| 378 | 20230825 | 130200 | 3773388000 | 3800 | 3800 | 3800 | 3790 | 2100 |
| 379 | 20230825 | 130100 | 3765418305 | 3810 | 3800 | 3810 | 3800 | 2 |
| 380 | 20230825 | 130000 | 3765410695 | 3810 | 3805 | 3810 | 3795 | 1338 |
| 381 | 20230825 | 125900 | 3760331980 | 3810 | 3810 | 3810 | 3810 | 90 |
| 382 | 20230825 | 125800 | 3759989080 | 3810 | 3810 | 3810 | 3805 | 1086 |
| 383 | 20230825 | 125700 | 3755851505 | 3810 | 3800 | 3810 | 3800 | 3968 |
| 384 | 20230825 | 125600 | 3740742175 | 3795 | 3795 | 3795 | 3795 | 1 |
| 385 | 20230825 | 125500 | 3740738380 | 3805 | 3800 | 3805 | 3795 | 556 |
| 386 | 20230825 | 125400 | 3738624725 | 3805 | 3800 | 3805 | 3800 | 6 |
| 387 | 20230825 | 125300 | 3738601920 | 3795 | 3805 | 3805 | 3795 | 152 |
| 388 | 20230825 | 125200 | 3738024080 | 3805 | 3805 | 3805 | 3805 | 150 |
| 389 | 20230825 | 125100 | 3737453330 | 3795 | 3795 | 3795 | 3795 | 122 |
| 390 | 20230825 | 125000 | 3736990340 | 3790 | 3795 | 3795 | 3790 | 3479 |
| 391 | 20230825 | 124900 | 3723804280 | 3795 | 3805 | 3805 | 3795 | 1222 |
| 392 | 20230825 | 124800 | 3719159375 | 3805 | 3805 | 3805 | 3805 | 965 |
| 393 | 20230825 | 124700 | 3715487550 | 3805 | 3800 | 3805 | 3800 | 1000 |
| 394 | 20230825 | 124600 | 3711685050 | 3800 | 3805 | 3805 | 3790 | 1060 |
| 395 | 20230825 | 124500 | 3707664935 | 3790 | 3795 | 3795 | 3790 | 319 |
| 396 | 20230825 | 124400 | 3706455905 | 3810 | 3795 | 3810 | 3790 | 3803 |
| 397 | 20230825 | 124300 | 3692030065 | 3805 | 3800 | 3805 | 3795 | 3495 |
| 398 | 20230825 | 124200 | 3678745145 | 3800 | 3795 | 3800 | 3795 | 1251 |
| 399 | 20230825 | 124100 | 3673995100 | 3795 | 3795 | 3795 | 3795 | 1353 |
| 400 | 20230825 | 124000 | 3668860465 | 3800 | 3800 | 3800 | 3800 | 832 |
| 401 | 20230825 | 123900 | 3665698865 | 3800 | 3800 | 3800 | 3795 | 4611 |
| 402 | 20230825 | 123800 | 3648199460 | 3805 | 3805 | 3805 | 3805 | 0 |
| 403 | 20230825 | 123700 | 3648199460 | 3805 | 3795 | 3805 | 3795 | 1073 |
| 404 | 20230825 | 123600 | 3644127175 | 3795 | 3800 | 3805 | 3795 | 1197 |
| 405 | 20230825 | 123500 | 3639583365 | 3800 | 3795 | 3805 | 3795 | 1462 |
| 406 | 20230825 | 123400 | 3634028910 | 3795 | 3800 | 3805 | 3795 | 981 |
| 407 | 20230825 | 123300 | 3630303055 | 3805 | 3805 | 3805 | 3805 | 5 |
| 408 | 20230825 | 123200 | 3630284030 | 3795 | 3805 | 3805 | 3795 | 3231 |
| 409 | 20230825 | 123100 | 3618009855 | 3805 | 3805 | 3805 | 3800 | 330 |
| 410 | 20230825 | 123000 | 3616754890 | 3815 | 3810 | 3815 | 3805 | 1100 |
| 411 | 20230825 | 122900 | 3612568935 | 3810 | 3810 | 3810 | 3810 | 220 |
| 412 | 20230825 | 122800 | 3611730735 | 3810 | 3810 | 3810 | 3810 | 302 |
| 413 | 20230825 | 122700 | 3610580115 | 3810 | 3810 | 3810 | 3810 | 1283 |
| 414 | 20230825 | 122600 | 3605691885 | 3815 | 3810 | 3815 | 3810 | 1299 |
| 415 | 20230825 | 122500 | 3600738680 | 3810 | 3810 | 3810 | 3800 | 1839 |
| 416 | 20230825 | 122400 | 3593745550 | 3815 | 3815 | 3815 | 3810 | 537 |
| 417 | 20230825 | 122300 | 3591696900 | 3810 | 3815 | 3815 | 3810 | 380 |
| 418 | 20230825 | 122200 | 3590248950 | 3815 | 3810 | 3815 | 3810 | 1526 |
| 419 | 20230825 | 122100 | 3584432115 | 3810 | 3810 | 3810 | 3800 | 1971 |
| 420 | 20230825 | 122000 | 3576928615 | 3805 | 3805 | 3805 | 3800 | 3837 |
| 421 | 20230825 | 121900 | 3562346235 | 3805 | 3805 | 3805 | 3800 | 1021 |
| 422 | 20230825 | 121800 | 3558465275 | 3805 | 3805 | 3810 | 3805 | 334 |
| 423 | 20230825 | 121700 | 3557194395 | 3805 | 3805 | 3805 | 3805 | 887 |
| 424 | 20230825 | 121600 | 3553819360 | 3805 | 3810 | 3810 | 3805 | 360 |
| 425 | 20230825 | 121500 | 3552448855 | 3815 | 3810 | 3815 | 3805 | 195 |
| 426 | 20230825 | 121400 | 3551706555 | 3815 | 3815 | 3815 | 3815 | 185 |
| 427 | 20230825 | 121300 | 3551000780 | 3815 | 3810 | 3815 | 3810 | 998 |
| 428 | 20230825 | 121200 | 3547198230 | 3805 | 3805 | 3815 | 3805 | 35 |
| 429 | 20230825 | 121100 | 3547065030 | 3815 | 3805 | 3815 | 3805 | 15515 |
| 430 | 20230825 | 121000 | 3488017360 | 3805 | 3795 | 3805 | 3795 | 214 |
| 431 | 20230825 | 120900 | 3487205030 | 3800 | 3800 | 3800 | 3800 | 2590 |
| 432 | 20230825 | 120800 | 3477363030 | 3800 | 3800 | 3800 | 3800 | 50 |
| 433 | 20230825 | 120700 | 3477173030 | 3800 | 3810 | 3810 | 3800 | 682 |
| 434 | 20230825 | 120600 | 3474581420 | 3805 | 3815 | 3815 | 3805 | 105 |
| 435 | 20230825 | 120500 | 3474180895 | 3815 | 3790 | 3815 | 3790 | 1196 |
| 436 | 20230825 | 120400 | 3469633005 | 3790 | 3795 | 3800 | 3790 | 1323 |
| 437 | 20230825 | 120300 | 3464611835 | 3795 | 3785 | 3795 | 3780 | 1991 |
| 438 | 20230825 | 120200 | 3457069095 | 3780 | 3795 | 3795 | 3780 | 10958 |
| 439 | 20230825 | 120100 | 3415599780 | 3795 | 3795 | 3795 | 3795 | 380 |
| 440 | 20230825 | 120000 | 3414157680 | 3790 | 3795 | 3795 | 3790 | 611 |
| 441 | 20230825 | 115900 | 3411841100 | 3800 | 3800 | 3800 | 3795 | 1746 |
| 442 | 20230825 | 115800 | 3405207570 | 3805 | 3800 | 3815 | 3800 | 2158 |
| 443 | 20230825 | 115700 | 3396993470 | 3805 | 3790 | 3805 | 3790 | 1520 |
| 444 | 20230825 | 115600 | 3391232370 | 3790 | 3795 | 3795 | 3785 | 6562 |
| 445 | 20230825 | 115500 | 3366376500 | 3790 | 3805 | 3805 | 3790 | 12114 |
| 446 | 20230825 | 115400 | 3320396820 | 3805 | 3805 | 3810 | 3800 | 2550 |
| 447 | 20230825 | 115300 | 3310701825 | 3810 | 3815 | 3815 | 3810 | 803 |
| 448 | 20230825 | 115200 | 3307641080 | 3815 | 3820 | 3820 | 3815 | 13 |
| 449 | 20230825 | 115100 | 3307591435 | 3820 | 3810 | 3820 | 3810 | 30 |
| 450 | 20230825 | 115000 | 3307476935 | 3810 | 3805 | 3820 | 3805 | 551 |
| 451 | 20230825 | 114900 | 3305380160 | 3800 | 3815 | 3815 | 3800 | 3323 |
| 452 | 20230825 | 114800 | 3292737160 | 3820 | 3820 | 3820 | 3815 | 975 |
| 453 | 20230825 | 114700 | 3289012665 | 3825 | 3830 | 3830 | 3825 | 921 |
| 454 | 20230825 | 114600 | 3285489835 | 3830 | 3815 | 3830 | 3815 | 2078 |
| 455 | 20230825 | 114500 | 3277547080 | 3830 | 3810 | 3835 | 3810 | 430 |
| 456 | 20230825 | 114400 | 3275908735 | 3810 | 3835 | 3835 | 3810 | 3322 |
| 457 | 20230825 | 114300 | 3263168990 | 3835 | 3835 | 3835 | 3830 | 2288 |
| 458 | 20230825 | 114200 | 3254395895 | 3835 | 3800 | 3835 | 3795 | 10874 |
| 459 | 20230825 | 114100 | 3212971550 | 3795 | 3795 | 3800 | 3795 | 2313 |
| 460 | 20230825 | 114000 | 3204190065 | 3795 | 3795 | 3795 | 3795 | 197 |
| 461 | 20230825 | 113900 | 3203442450 | 3805 | 3795 | 3805 | 3795 | 2754 |
| 462 | 20230825 | 113800 | 3192976780 | 3795 | 3805 | 3810 | 3795 | 8359 |
| 463 | 20230825 | 113700 | 3161242220 | 3810 | 3800 | 3810 | 3800 | 3 |
| 464 | 20230825 | 113600 | 3161230800 | 3810 | 3800 | 3810 | 3800 | 22 |
| 465 | 20230825 | 113500 | 3161147190 | 3810 | 3800 | 3810 | 3795 | 3099 |
| 466 | 20230825 | 113400 | 3149376790 | 3800 | 3800 | 3815 | 3800 | 1496 |
| 467 | 20230825 | 113300 | 3143688750 | 3800 | 3805 | 3815 | 3800 | 61 |
| 468 | 20230825 | 113200 | 3143456245 | 3800 | 3810 | 3810 | 3800 | 7060 |
| 469 | 20230825 | 113100 | 3116605160 | 3815 | 3805 | 3815 | 3805 | 19 |
| 470 | 20230825 | 113000 | 3116532695 | 3805 | 3810 | 3815 | 3805 | 3280 |
| 471 | 20230825 | 112900 | 3104047250 | 3810 | 3810 | 3820 | 3810 | 478 |
| 472 | 20230825 | 112800 | 3102224675 | 3810 | 3815 | 3820 | 3805 | 3422 |
| 473 | 20230825 | 112700 | 3089196595 | 3815 | 3810 | 3815 | 3810 | 484 |
| 474 | 20230825 | 112600 | 3087352545 | 3815 | 3810 | 3815 | 3810 | 83 |
| 475 | 20230825 | 112500 | 3087036305 | 3810 | 3815 | 3820 | 3810 | 1477 |
| 476 | 20230825 | 112400 | 3081408185 | 3825 | 3825 | 3835 | 3815 | 634 |
| 477 | 20230825 | 112300 | 3078988385 | 3820 | 3815 | 3835 | 3815 | 3603 |
| 478 | 20230825 | 112200 | 3065203560 | 3820 | 3815 | 3820 | 3815 | 807 |
| 479 | 20230825 | 112100 | 3062120835 | 3820 | 3810 | 3820 | 3805 | 1071 |
| 480 | 20230825 | 112000 | 3058032910 | 3820 | 3810 | 3820 | 3805 | 4001 |
| 481 | 20230825 | 111900 | 3042793445 | 3820 | 3805 | 3820 | 3805 | 1677 |
| 482 | 20230825 | 111800 | 3036403335 | 3805 | 3815 | 3825 | 3805 | 2049 |
| 483 | 20230825 | 111700 | 3028587375 | 3815 | 3815 | 3815 | 3815 | 241 |
| 484 | 20230825 | 111600 | 3027667960 | 3815 | 3815 | 3830 | 3815 | 23 |
| 485 | 20230825 | 111500 | 3027580100 | 3815 | 3825 | 3830 | 3815 | 3323 |
| 486 | 20230825 | 111400 | 3014898415 | 3830 | 3820 | 3835 | 3820 | 2702 |
| 487 | 20230825 | 111300 | 3004556795 | 3835 | 3815 | 3835 | 3815 | 47 |
| 488 | 20230825 | 111200 | 3004376850 | 3815 | 3825 | 3835 | 3815 | 1021 |
| 489 | 20230825 | 111100 | 3000466545 | 3825 | 3810 | 3825 | 3810 | 3954 |
| 490 | 20230825 | 111000 | 2985381855 | 3810 | 3800 | 3810 | 3800 | 275 |
| 491 | 20230825 | 110900 | 2984336280 | 3800 | 3800 | 3805 | 3800 | 3210 |
| 492 | 20230825 | 110800 | 2972138215 | 3800 | 3805 | 3805 | 3800 | 811 |
| 493 | 20230825 | 110700 | 2969054995 | 3810 | 3805 | 3810 | 3805 | 115 |
| 494 | 20230825 | 110600 | 2968616950 | 3820 | 3820 | 3820 | 3820 | 1 |
| 495 | 20230825 | 110500 | 2968613130 | 3820 | 3810 | 3820 | 3800 | 205 |
| 496 | 20230825 | 110400 | 2967832850 | 3820 | 3815 | 3820 | 3800 | 1743 |
| 497 | 20230825 | 110300 | 2961198660 | 3820 | 3835 | 3845 | 3820 | 2303 |
| 498 | 20230825 | 110200 | 2952360180 | 3835 | 3815 | 3835 | 3815 | 3697 |
| 499 | 20230825 | 110100 | 2938232800 | 3795 | 3790 | 3820 | 3790 | 210 |
| 500 | 20230825 | 110000 | 2937434290 | 3820 | 3805 | 3820 | 3790 | 1253 |
| 501 | 20230825 | 105900 | 2932675195 | 3820 | 3820 | 3820 | 3820 | 1 |
| 502 | 20230825 | 105800 | 2932671375 | 3820 | 3805 | 3820 | 3800 | 883 |
| 503 | 20230825 | 105700 | 2929314155 | 3805 | 3780 | 3820 | 3780 | 3817 |
| 504 | 20230825 | 105600 | 2914843750 | 3780 | 3810 | 3810 | 3780 | 20107 |
| 505 | 20230825 | 105500 | 2838671705 | 3810 | 3810 | 3810 | 3810 | 1 |
| 506 | 20230825 | 105400 | 2838667895 | 3825 | 3800 | 3825 | 3800 | 159 |
| 507 | 20230825 | 105300 | 2838063395 | 3815 | 3810 | 3825 | 3800 | 2018 |
| 508 | 20230825 | 105200 | 2830387730 | 3810 | 3810 | 3815 | 3800 | 692 |
| 509 | 20230825 | 105100 | 2827753190 | 3810 | 3810 | 3810 | 3795 | 10347 |
| 510 | 20230825 | 105000 | 2788423240 | 3805 | 3805 | 3815 | 3805 | 954 |
| 511 | 20230825 | 104900 | 2784788895 | 3815 | 3810 | 3815 | 3805 | 601 |
| 512 | 20230825 | 104800 | 2782501580 | 3815 | 3815 | 3815 | 3800 | 2695 |
| 513 | 20230825 | 104700 | 2772252405 | 3820 | 3820 | 3820 | 3805 | 5472 |
| 514 | 20230825 | 104600 | 2751429230 | 3820 | 3820 | 3820 | 3815 | 1366 |
| 515 | 20230825 | 104500 | 2746214140 | 3825 | 3820 | 3825 | 3815 | 1022 |
| 516 | 20230825 | 104400 | 2742312660 | 3815 | 3810 | 3820 | 3805 | 4708 |
| 517 | 20230825 | 104300 | 2724378750 | 3815 | 3800 | 3825 | 3800 | 790 |
| 518 | 20230825 | 104200 | 2721375465 | 3800 | 3815 | 3835 | 3800 | 7401 |
| 519 | 20230825 | 104100 | 2693216230 | 3815 | 3830 | 3845 | 3805 | 3310 |
| 520 | 20230825 | 104000 | 2680592105 | 3845 | 3825 | 3845 | 3825 | 2404 |
| 521 | 20230825 | 103900 | 2671361770 | 3825 | 3830 | 3830 | 3810 | 7255 |
| 522 | 20230825 | 103800 | 2643648540 | 3830 | 3840 | 3840 | 3830 | 4733 |
| 523 | 20230825 | 103700 | 2625512875 | 3835 | 3845 | 3865 | 3835 | 1954 |
| 524 | 20230825 | 103600 | 2618005000 | 3870 | 3870 | 3870 | 3835 | 4792 |
| 525 | 20230825 | 103500 | 2599589885 | 3870 | 3875 | 3880 | 3840 | 17847 |
| 526 | 20230825 | 103400 | 2530802740 | 3880 | 3880 | 3880 | 3870 | 2959 |
| 527 | 20230825 | 103300 | 2519333140 | 3880 | 3885 | 3895 | 3875 | 9011 |
| 528 | 20230825 | 103200 | 2484328110 | 3895 | 3895 | 3895 | 3895 | 1292 |
| 529 | 20230825 | 103100 | 2479295770 | 3895 | 3875 | 3895 | 3875 | 3260 |
| 530 | 20230825 | 103000 | 2466611550 | 3875 | 3870 | 3880 | 3870 | 850 |
| 531 | 20230825 | 102900 | 2463318540 | 3865 | 3890 | 3895 | 3865 | 12848 |
| 532 | 20230825 | 102800 | 2413520175 | 3890 | 3895 | 3895 | 3890 | 3030 |
| 533 | 20230825 | 102700 | 2401726620 | 3890 | 3905 | 3910 | 3890 | 17389 |
| 534 | 20230825 | 102600 | 2333915080 | 3900 | 3880 | 3900 | 3880 | 15478 |
| 535 | 20230825 | 102500 | 2273631615 | 3885 | 3875 | 3885 | 3875 | 4261 |
| 536 | 20230825 | 102400 | 2257088705 | 3880 | 3870 | 3880 | 3865 | 3146 |
| 537 | 20230825 | 102300 | 2244901650 | 3860 | 3865 | 3875 | 3860 | 1156 |
| 538 | 20230825 | 102200 | 2240433705 | 3865 | 3880 | 3880 | 3865 | 2864 |
| 539 | 20230825 | 102100 | 2229342255 | 3880 | 3885 | 3885 | 3880 | 1657 |
| 540 | 20230825 | 102000 | 2222911760 | 3885 | 3855 | 3885 | 3850 | 4276 |
| 541 | 20230825 | 101900 | 2206386230 | 3860 | 3855 | 3860 | 3850 | 3262 |
| 542 | 20230825 | 101800 | 2193814890 | 3860 | 3870 | 3870 | 3860 | 2795 |
| 543 | 20230825 | 101700 | 2183024805 | 3870 | 3880 | 3885 | 3870 | 4896 |
| 544 | 20230825 | 101600 | 2164028210 | 3880 | 3870 | 3885 | 3870 | 1787 |
| 545 | 20230825 | 101500 | 2157093960 | 3870 | 3865 | 3870 | 3860 | 492 |
| 546 | 20230825 | 101400 | 2155192295 | 3860 | 3865 | 3865 | 3860 | 2119 |
| 547 | 20230825 | 101300 | 2147007540 | 3865 | 3865 | 3865 | 3860 | 2281 |
| 548 | 20230825 | 101200 | 2138192760 | 3865 | 3885 | 3885 | 3865 | 19515 |
| 549 | 20230825 | 101100 | 2062595205 | 3885 | 3875 | 3890 | 3870 | 5731 |
| 550 | 20230825 | 101000 | 2040350035 | 3875 | 3865 | 3880 | 3865 | 1433 |
| 551 | 20230825 | 100900 | 2034799865 | 3870 | 3855 | 3870 | 3855 | 1665 |
| 552 | 20230825 | 100800 | 2028363345 | 3865 | 3865 | 3870 | 3850 | 1702 |
| 553 | 20230825 | 100700 | 2021784865 | 3865 | 3860 | 3870 | 3850 | 3847 |
| 554 | 20230825 | 100600 | 2006907435 | 3860 | 3850 | 3860 | 3840 | 9929 |
| 555 | 20230825 | 100500 | 1968668570 | 3850 | 3860 | 3860 | 3845 | 5350 |
| 556 | 20230825 | 100400 | 1948044415 | 3860 | 3855 | 3860 | 3855 | 4135 |
| 557 | 20230825 | 100300 | 1932090030 | 3850 | 3855 | 3855 | 3845 | 4795 |
| 558 | 20230825 | 100200 | 1913612670 | 3855 | 3850 | 3880 | 3850 | 19255 |
| 559 | 20230825 | 100100 | 1839111685 | 3850 | 3840 | 3855 | 3840 | 8812 |
| 560 | 20230825 | 100000 | 1805182790 | 3845 | 3830 | 3850 | 3825 | 3596 |
| 561 | 20230825 | 095900 | 1791363070 | 3825 | 3830 | 3835 | 3825 | 2518 |
| 562 | 20230825 | 095800 | 1781714935 | 3830 | 3840 | 3845 | 3830 | 9946 |
| 563 | 20230825 | 095700 | 1743552040 | 3840 | 3835 | 3845 | 3830 | 3503 |
| 564 | 20230825 | 095600 | 1730106350 | 3835 | 3825 | 3840 | 3820 | 5402 |
| 565 | 20230825 | 095500 | 1709427365 | 3825 | 3810 | 3825 | 3810 | 3945 |
| 566 | 20230825 | 095400 | 1694355840 | 3815 | 3805 | 3815 | 3805 | 2247 |
| 567 | 20230825 | 095300 | 1685803345 | 3815 | 3805 | 3815 | 3805 | 184 |
| 568 | 20230825 | 095200 | 1685103185 | 3820 | 3800 | 3820 | 3800 | 5574 |
| 569 | 20230825 | 095100 | 1663908865 | 3800 | 3800 | 3810 | 3795 | 1270 |
| 570 | 20230825 | 095000 | 1659084230 | 3790 | 3795 | 3800 | 3790 | 111 |
| 571 | 20230825 | 094900 | 1658662895 | 3805 | 3795 | 3805 | 3790 | 1700 |
| 572 | 20230825 | 094800 | 1652219095 | 3800 | 3805 | 3805 | 3790 | 3345 |
| 573 | 20230825 | 094700 | 1639519540 | 3800 | 3795 | 3800 | 3795 | 295 |
| 574 | 20230825 | 094600 | 1638400000 | 3810 | 3795 | 3810 | 3795 | 2291 |
| 575 | 20230825 | 094500 | 1629691440 | 3800 | 3805 | 3810 | 3795 | 1330 |
| 576 | 20230825 | 094400 | 1624635625 | 3810 | 3795 | 3810 | 3795 | 748 |
| 577 | 20230825 | 094300 | 1621795815 | 3795 | 3795 | 3795 | 3790 | 1573 |
| 578 | 20230825 | 094200 | 1615827625 | 3790 | 3810 | 3810 | 3790 | 931 |
| 579 | 20230825 | 094100 | 1612294945 | 3790 | 3800 | 3810 | 3790 | 12849 |
| 580 | 20230825 | 094000 | 1563511290 | 3800 | 3805 | 3810 | 3800 | 2317 |
| 581 | 20230825 | 093900 | 1554700145 | 3805 | 3810 | 3815 | 3805 | 3992 |
| 582 | 20230825 | 093800 | 1539500970 | 3810 | 3805 | 3820 | 3805 | 1203 |
| 583 | 20230825 | 093700 | 1534922510 | 3820 | 3810 | 3820 | 3805 | 4946 |
| 584 | 20230825 | 093600 | 1516058085 | 3810 | 3820 | 3820 | 3810 | 2353 |
| 585 | 20230825 | 093500 | 1507082015 | 3805 | 3810 | 3815 | 3800 | 8987 |
| 586 | 20230825 | 093400 | 1472868735 | 3815 | 3810 | 3815 | 3810 | 2752 |
| 587 | 20230825 | 093300 | 1462370315 | 3815 | 3810 | 3815 | 3800 | 5003 |
| 588 | 20230825 | 093200 | 1443320335 | 3810 | 3810 | 3815 | 3800 | 2423 |
| 589 | 20230825 | 093100 | 1434092075 | 3810 | 3810 | 3810 | 3800 | 2134 |
| 590 | 20230825 | 093000 | 1425972515 | 3800 | 3810 | 3810 | 3800 | 6997 |
| 591 | 20230825 | 092900 | 1399341220 | 3820 | 3805 | 3820 | 3800 | 4600 |
| 592 | 20230825 | 092800 | 1381826745 | 3805 | 3815 | 3815 | 3800 | 970 |
| 593 | 20230825 | 092700 | 1378131400 | 3815 | 3795 | 3825 | 3790 | 3078 |
| 594 | 20230825 | 092600 | 1366390550 | 3795 | 3790 | 3805 | 3785 | 690 |
| 595 | 20230825 | 092500 | 1363774820 | 3785 | 3770 | 3785 | 3770 | 4379 |
| 596 | 20230825 | 092400 | 1347212800 | 3770 | 3805 | 3805 | 3770 | 20156 |
| 597 | 20230825 | 092300 | 1270899445 | 3815 | 3820 | 3820 | 3800 | 5410 |
| 598 | 20230825 | 092200 | 1250310380 | 3815 | 3835 | 3850 | 3810 | 10045 |
| 599 | 20230825 | 092100 | 1211878595 | 3840 | 3815 | 3840 | 3815 | 12369 |
| 600 | 20230825 | 092000 | 1164471080 | 3815 | 3815 | 3820 | 3800 | 5075 |
| 601 | 20230825 | 091900 | 1145118155 | 3820 | 3795 | 3820 | 3790 | 4084 |
| 602 | 20230825 | 091800 | 1129566070 | 3795 | 3795 | 3795 | 3785 | 4000 |
| 603 | 20230825 | 091700 | 1114402105 | 3795 | 3805 | 3805 | 3795 | 4715 |
| 604 | 20230825 | 091600 | 1096475990 | 3815 | 3805 | 3815 | 3800 | 3364 |
| 605 | 20230825 | 091500 | 1083660120 | 3795 | 3805 | 3810 | 3795 | 2593 |
| 606 | 20230825 | 091400 | 1073795180 | 3810 | 3775 | 3815 | 3775 | 7159 |
| 607 | 20230825 | 091300 | 1046593560 | 3775 | 3775 | 3795 | 3775 | 6669 |
| 608 | 20230825 | 091200 | 1021418065 | 3770 | 3770 | 3795 | 3765 | 13253 |
| 609 | 20230825 | 091100 | 971432840 | 3770 | 3795 | 3795 | 3760 | 20097 |
| 610 | 20230825 | 091000 | 895572760 | 3795 | 3815 | 3815 | 3790 | 9110 |
| 611 | 20230825 | 090900 | 860938990 | 3815 | 3790 | 3815 | 3790 | 7524 |
| 612 | 20230825 | 090800 | 832368050 | 3790 | 3795 | 3795 | 3790 | 3606 |
| 613 | 20230825 | 090700 | 818699460 | 3795 | 3820 | 3820 | 3795 | 2927 |
| 614 | 20230825 | 090600 | 807560045 | 3820 | 3820 | 3825 | 3810 | 15901 |
| 615 | 20230825 | 090500 | 746865090 | 3815 | 3765 | 3825 | 3750 | 26137 |
| 616 | 20230825 | 090400 | 648012580 | 3765 | 3765 | 3785 | 3750 | 8946 |
| 617 | 20230825 | 090300 | 614379705 | 3765 | 3780 | 3785 | 3735 | 22108 |
| 618 | 20230825 | 090200 | 531457010 | 3780 | 3740 | 3780 | 3730 | 15467 |
| 619 | 20230825 | 090100 | 473362415 | 3735 | 3770 | 3785 | 3725 | 44863 |
| 620 | 20230825 | 090000 | 305470895 | 3765 | 3760 | 3790 | 3750 | 79298 |