30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 185100 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 43936 |
| 3 | 20230825 | 185000 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 4 | 20230825 | 184900 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 5 | 20230825 | 184800 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 6 | 20230825 | 184700 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 7 | 20230825 | 184600 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 8 | 20230825 | 184500 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 9 | 20230825 | 184400 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 10 | 20230825 | 184300 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 11 | 20230825 | 184200 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 12 | 20230825 | 184100 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 13 | 20230825 | 184000 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 14 | 20230825 | 183900 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 15 | 20230825 | 183800 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 16 | 20230825 | 183700 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 17 | 20230825 | 183600 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 18 | 20230825 | 183500 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 19 | 20230825 | 183400 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 20 | 20230825 | 183300 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 21 | 20230825 | 183200 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 22 | 20230825 | 183100 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 23 | 20230825 | 183000 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 24 | 20230825 | 182900 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 25 | 20230825 | 182800 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 26 | 20230825 | 182700 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 27 | 20230825 | 182600 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 28 | 20230825 | 182500 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 29 | 20230825 | 182400 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 30 | 20230825 | 182300 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 31 | 20230825 | 182200 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 32 | 20230825 | 182100 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 43936 |
| 33 | 20230825 | 182000 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 34 | 20230825 | 181900 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 35 | 20230825 | 181800 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 36 | 20230825 | 181700 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 37 | 20230825 | 181600 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 38 | 20230825 | 181500 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 39 | 20230825 | 181400 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 40 | 20230825 | 181300 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 41 | 20230825 | 181200 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 42 | 20230825 | 181100 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 43 | 20230825 | 181000 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 44 | 20230825 | 180900 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 45 | 20230825 | 180800 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 46 | 20230825 | 180700 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 47 | 20230825 | 180600 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 48 | 20230825 | 180500 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 49 | 20230825 | 180400 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 50 | 20230825 | 180300 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 51 | 20230825 | 180200 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 52 | 20230825 | 180100 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 53 | 20230825 | 180000 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 54 | 20230825 | 175900 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 55 | 20230825 | 175800 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 56 | 20230825 | 175700 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 57 | 20230825 | 175600 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 58 | 20230825 | 175500 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 59 | 20230825 | 175400 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 60 | 20230825 | 175300 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 61 | 20230825 | 175200 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 62 | 20230825 | 175100 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 43936 |
| 63 | 20230825 | 175000 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 64 | 20230825 | 174900 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 65 | 20230825 | 174800 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 66 | 20230825 | 174700 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 67 | 20230825 | 174600 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 68 | 20230825 | 174500 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 69 | 20230825 | 174400 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 70 | 20230825 | 174300 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 71 | 20230825 | 174200 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 72 | 20230825 | 174100 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 73 | 20230825 | 174000 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 74 | 20230825 | 173900 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 75 | 20230825 | 173800 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 76 | 20230825 | 173700 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 77 | 20230825 | 173600 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 78 | 20230825 | 173500 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 79 | 20230825 | 173400 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 80 | 20230825 | 173300 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 81 | 20230825 | 173200 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 82 | 20230825 | 173100 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 83 | 20230825 | 173000 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 84 | 20230825 | 172900 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 85 | 20230825 | 172800 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 86 | 20230825 | 172700 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 87 | 20230825 | 172600 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 88 | 20230825 | 172500 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 89 | 20230825 | 172400 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 90 | 20230825 | 172300 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 91 | 20230825 | 172200 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 92 | 20230825 | 172100 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 43936 |
| 93 | 20230825 | 172000 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 94 | 20230825 | 171900 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 95 | 20230825 | 171800 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 96 | 20230825 | 171700 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 97 | 20230825 | 171600 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 98 | 20230825 | 171500 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 99 | 20230825 | 171400 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 100 | 20230825 | 171300 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 101 | 20230825 | 171200 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 102 | 20230825 | 171100 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 103 | 20230825 | 171000 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 104 | 20230825 | 170900 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 105 | 20230825 | 170800 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 106 | 20230825 | 170700 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 107 | 20230825 | 170600 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 108 | 20230825 | 170500 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 109 | 20230825 | 170400 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 110 | 20230825 | 170300 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 111 | 20230825 | 170200 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 112 | 20230825 | 170100 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 113 | 20230825 | 170000 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 114 | 20230825 | 165900 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 115 | 20230825 | 165800 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 116 | 20230825 | 165700 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 117 | 20230825 | 165600 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 118 | 20230825 | 165500 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 119 | 20230825 | 165400 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 120 | 20230825 | 165300 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 121 | 20230825 | 165200 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 122 | 20230825 | 165100 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 43936 |
| 123 | 20230825 | 165000 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 124 | 20230825 | 164900 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 125 | 20230825 | 164800 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 126 | 20230825 | 164700 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 127 | 20230825 | 164600 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 128 | 20230825 | 164500 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 129 | 20230825 | 164400 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 130 | 20230825 | 164300 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 131 | 20230825 | 164200 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 132 | 20230825 | 164100 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 133 | 20230825 | 164000 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 134 | 20230825 | 163900 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 135 | 20230825 | 163800 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 136 | 20230825 | 163700 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 137 | 20230825 | 163600 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 138 | 20230825 | 163500 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 139 | 20230825 | 163400 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 140 | 20230825 | 163300 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 141 | 20230825 | 163200 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 142 | 20230825 | 163100 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 143 | 20230825 | 163000 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 144 | 20230825 | 162900 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 145 | 20230825 | 162800 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 146 | 20230825 | 162700 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 147 | 20230825 | 162600 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 148 | 20230825 | 162500 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 149 | 20230825 | 162400 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 150 | 20230825 | 162300 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 151 | 20230825 | 162200 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 152 | 20230825 | 162100 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 43936 |
| 153 | 20230825 | 162000 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 154 | 20230825 | 161900 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 155 | 20230825 | 161800 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 156 | 20230825 | 161700 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 157 | 20230825 | 161600 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 158 | 20230825 | 161500 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 159 | 20230825 | 161400 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 160 | 20230825 | 161300 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 161 | 20230825 | 161200 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 162 | 20230825 | 161100 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 163 | 20230825 | 161000 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 164 | 20230825 | 160900 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 165 | 20230825 | 160800 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 166 | 20230825 | 160700 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 167 | 20230825 | 160600 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 168 | 20230825 | 160500 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 169 | 20230825 | 160400 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 170 | 20230825 | 160300 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 171 | 20230825 | 160200 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 172 | 20230825 | 160100 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 173 | 20230825 | 160000 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 174 | 20230825 | 155900 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 175 | 20230825 | 155800 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 176 | 20230825 | 155700 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 177 | 20230825 | 155600 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 178 | 20230825 | 155500 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 179 | 20230825 | 155400 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 180 | 20230825 | 155300 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 181 | 20230825 | 155200 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 182 | 20230825 | 155100 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 43936 |
| 183 | 20230825 | 155000 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 184 | 20230825 | 154900 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 185 | 20230825 | 154800 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 186 | 20230825 | 154700 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 187 | 20230825 | 154600 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 188 | 20230825 | 154500 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 189 | 20230825 | 154400 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 190 | 20230825 | 154300 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 191 | 20230825 | 154200 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 192 | 20230825 | 154100 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 193 | 20230825 | 154000 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 194 | 20230825 | 153900 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 195 | 20230825 | 153800 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 196 | 20230825 | 153700 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 197 | 20230825 | 153600 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 198 | 20230825 | 153500 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 199 | 20230825 | 153400 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 200 | 20230825 | 153300 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 201 | 20230825 | 153200 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 202 | 20230825 | 153100 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 0 |
| 203 | 20230825 | 153000 | 6442828690 | 3575 | 3575 | 3575 | 3575 | 43936 |
| 204 | 20230825 | 152900 | 6285757490 | 3590 | 3590 | 3590 | 3590 | 0 |
| 205 | 20230825 | 152800 | 6285757490 | 3590 | 3590 | 3590 | 3590 | 0 |
| 206 | 20230825 | 152700 | 6285757490 | 3590 | 3590 | 3590 | 3590 | 0 |
| 207 | 20230825 | 152600 | 6285757490 | 3590 | 3590 | 3590 | 3590 | 0 |
| 208 | 20230825 | 152500 | 6285757490 | 3590 | 3590 | 3590 | 3590 | 0 |
| 209 | 20230825 | 152400 | 6285757490 | 3590 | 3590 | 3590 | 3590 | 0 |
| 210 | 20230825 | 152300 | 6285757490 | 3590 | 3590 | 3590 | 3590 | 0 |
| 211 | 20230825 | 152200 | 6285757490 | 3590 | 3590 | 3590 | 3590 | 0 |
| 212 | 20230825 | 152100 | 6285757490 | 3590 | 3590 | 3590 | 3590 | 0 |
| 213 | 20230825 | 152000 | 6285757490 | 3590 | 3590 | 3590 | 3590 | 0 |
| 214 | 20230825 | 151900 | 6285757490 | 3590 | 3590 | 3590 | 3575 | 15029 |
| 215 | 20230825 | 151800 | 6231868860 | 3595 | 3590 | 3600 | 3575 | 18498 |
| 216 | 20230825 | 151700 | 6165534755 | 3595 | 3590 | 3600 | 3585 | 3999 |
| 217 | 20230825 | 151600 | 6151161445 | 3590 | 3590 | 3590 | 3585 | 2367 |
| 218 | 20230825 | 151500 | 6142665675 | 3590 | 3590 | 3600 | 3590 | 10129 |
| 219 | 20230825 | 151400 | 6106296200 | 3595 | 3600 | 3600 | 3585 | 13689 |
| 220 | 20230825 | 151300 | 6057137445 | 3600 | 3600 | 3605 | 3600 | 12802 |
| 221 | 20230825 | 151200 | 6011043335 | 3600 | 3600 | 3600 | 3590 | 5666 |
| 222 | 20230825 | 151100 | 5990666565 | 3595 | 3590 | 3605 | 3590 | 22904 |
| 223 | 20230825 | 151000 | 5908288335 | 3590 | 3590 | 3595 | 3585 | 4599 |
| 224 | 20230825 | 150900 | 5891770545 | 3595 | 3580 | 3595 | 3570 | 12006 |
| 225 | 20230825 | 150800 | 5848796830 | 3585 | 3590 | 3590 | 3585 | 3173 |
| 226 | 20230825 | 150700 | 5837414210 | 3590 | 3585 | 3595 | 3580 | 7015 |
| 227 | 20230825 | 150600 | 5812225885 | 3580 | 3570 | 3580 | 3570 | 1964 |
| 228 | 20230825 | 150500 | 5805208660 | 3580 | 3570 | 3580 | 3565 | 2351 |
| 229 | 20230825 | 150400 | 5796811310 | 3575 | 3585 | 3595 | 3565 | 11501 |
| 230 | 20230825 | 150300 | 5755669540 | 3580 | 3585 | 3615 | 3575 | 24795 |
| 231 | 20230825 | 150200 | 5666729435 | 3575 | 3585 | 3595 | 3575 | 11819 |
| 232 | 20230825 | 150100 | 5624440250 | 3575 | 3635 | 3635 | 3575 | 26478 |
| 233 | 20230825 | 150000 | 5528821505 | 3620 | 3575 | 3635 | 3575 | 37010 |
| 234 | 20230825 | 145900 | 5395419975 | 3570 | 3585 | 3585 | 3565 | 3115 |
| 235 | 20230825 | 145800 | 5384291025 | 3585 | 3545 | 3585 | 3540 | 37235 |
| 236 | 20230825 | 145700 | 5251645265 | 3545 | 3545 | 3545 | 3540 | 843 |
| 237 | 20230825 | 145600 | 5248658765 | 3540 | 3540 | 3540 | 3530 | 2620 |
| 238 | 20230825 | 145500 | 5239399565 | 3540 | 3545 | 3545 | 3540 | 2934 |
| 239 | 20230825 | 145400 | 5229008735 | 3545 | 3540 | 3545 | 3540 | 860 |
| 240 | 20230825 | 145300 | 5225960335 | 3545 | 3545 | 3550 | 3540 | 3695 |
| 241 | 20230825 | 145200 | 5212859895 | 3550 | 3545 | 3550 | 3545 | 2604 |
| 242 | 20230825 | 145100 | 5203624060 | 3540 | 3530 | 3540 | 3525 | 5062 |
| 243 | 20230825 | 145000 | 5185748160 | 3530 | 3525 | 3530 | 3525 | 751 |
| 244 | 20230825 | 144900 | 5183100580 | 3525 | 3525 | 3535 | 3525 | 2163 |
| 245 | 20230825 | 144800 | 5175465975 | 3530 | 3530 | 3530 | 3525 | 137 |
| 246 | 20230825 | 144700 | 5174983030 | 3525 | 3525 | 3525 | 3525 | 753 |
| 247 | 20230825 | 144600 | 5172328705 | 3535 | 3525 | 3535 | 3520 | 363 |
| 248 | 20230825 | 144500 | 5171049405 | 3535 | 3520 | 3535 | 3520 | 10 |
| 249 | 20230825 | 144400 | 5171014100 | 3520 | 3520 | 3520 | 3520 | 242 |
| 250 | 20230825 | 144300 | 5170162260 | 3540 | 3540 | 3540 | 3540 | 142 |
| 251 | 20230825 | 144200 | 5169659580 | 3520 | 3540 | 3540 | 3520 | 5225 |
| 252 | 20230825 | 144100 | 5151217810 | 3540 | 3540 | 3540 | 3535 | 214 |
| 253 | 20230825 | 144000 | 5150460555 | 3540 | 3540 | 3540 | 3530 | 731 |
| 254 | 20230825 | 143900 | 5147875705 | 3545 | 3540 | 3545 | 3540 | 104 |
| 255 | 20230825 | 143800 | 5147507525 | 3545 | 3545 | 3550 | 3545 | 443 |
| 256 | 20230825 | 143700 | 5145937075 | 3550 | 3540 | 3550 | 3540 | 4322 |
| 257 | 20230825 | 143600 | 5130603315 | 3550 | 3515 | 3550 | 3515 | 5809 |
| 258 | 20230825 | 143500 | 5110070730 | 3510 | 3510 | 3510 | 3510 | 0 |
| 259 | 20230825 | 143400 | 5110070730 | 3510 | 3525 | 3525 | 3505 | 3362 |
| 260 | 20230825 | 143300 | 5098241760 | 3510 | 3510 | 3520 | 3510 | 4335 |
| 261 | 20230825 | 143200 | 5083012575 | 3510 | 3510 | 3510 | 3510 | 160 |
| 262 | 20230825 | 143100 | 5082450975 | 3510 | 3510 | 3510 | 3510 | 13 |
| 263 | 20230825 | 143000 | 5082405345 | 3525 | 3525 | 3530 | 3510 | 2670 |
| 264 | 20230825 | 142900 | 5073025610 | 3510 | 3520 | 3520 | 3510 | 7173 |
| 265 | 20230825 | 142800 | 5047836910 | 3530 | 3525 | 3530 | 3525 | 222 |
| 266 | 20230825 | 142700 | 5047054355 | 3530 | 3530 | 3530 | 3530 | 776 |
| 267 | 20230825 | 142600 | 5044315075 | 3530 | 3540 | 3540 | 3530 | 2080 |
| 268 | 20230825 | 142500 | 5036960965 | 3540 | 3530 | 3545 | 3530 | 1916 |
| 269 | 20230825 | 142400 | 5030176895 | 3530 | 3525 | 3555 | 3515 | 12374 |
| 270 | 20230825 | 142300 | 4986387710 | 3525 | 3520 | 3525 | 3515 | 968 |
| 271 | 20230825 | 142200 | 4982983775 | 3520 | 3520 | 3520 | 3520 | 0 |
| 272 | 20230825 | 142100 | 4982983775 | 3520 | 3515 | 3520 | 3515 | 301 |
| 273 | 20230825 | 142000 | 4981924260 | 3510 | 3510 | 3510 | 3510 | 3021 |
| 274 | 20230825 | 141900 | 4971320550 | 3510 | 3520 | 3520 | 3510 | 855 |
| 275 | 20230825 | 141800 | 4968319480 | 3520 | 3515 | 3520 | 3505 | 6531 |
| 276 | 20230825 | 141700 | 4945399725 | 3515 | 3515 | 3515 | 3515 | 21 |
| 277 | 20230825 | 141600 | 4945325910 | 3515 | 3510 | 3515 | 3510 | 2330 |
| 278 | 20230825 | 141500 | 4937136470 | 3510 | 3505 | 3515 | 3505 | 249 |
| 279 | 20230825 | 141400 | 4936263660 | 3505 | 3510 | 3510 | 3505 | 4483 |
| 280 | 20230825 | 141300 | 4920550695 | 3510 | 3510 | 3520 | 3505 | 332 |
| 281 | 20230825 | 141200 | 4919385320 | 3510 | 3510 | 3510 | 3510 | 853 |
| 282 | 20230825 | 141100 | 4916391290 | 3510 | 3515 | 3515 | 3510 | 2744 |
| 283 | 20230825 | 141000 | 4906758800 | 3525 | 3525 | 3525 | 3510 | 69 |
| 284 | 20230825 | 140900 | 4906515635 | 3510 | 3510 | 3520 | 3510 | 1579 |
| 285 | 20230825 | 140800 | 4900969550 | 3515 | 3515 | 3515 | 3515 | 565 |
| 286 | 20230825 | 140700 | 4898983575 | 3510 | 3520 | 3520 | 3510 | 937 |
| 287 | 20230825 | 140600 | 4895690265 | 3520 | 3515 | 3520 | 3515 | 586 |
| 288 | 20230825 | 140500 | 4893629475 | 3520 | 3510 | 3520 | 3510 | 31 |
| 289 | 20230825 | 140400 | 4893520650 | 3515 | 3510 | 3515 | 3505 | 6269 |
| 290 | 20230825 | 140300 | 4871518560 | 3510 | 3520 | 3520 | 3510 | 3825 |
| 291 | 20230825 | 140200 | 4858070135 | 3520 | 3520 | 3520 | 3520 | 1 |
| 292 | 20230825 | 140100 | 4858066615 | 3525 | 3520 | 3525 | 3515 | 401 |
| 293 | 20230825 | 140000 | 4856655260 | 3525 | 3520 | 3525 | 3520 | 265 |
| 294 | 20230825 | 135900 | 4855721150 | 3525 | 3525 | 3525 | 3525 | 100 |
| 295 | 20230825 | 135800 | 4855368650 | 3525 | 3525 | 3525 | 3525 | 3 |
| 296 | 20230825 | 135700 | 4855358075 | 3520 | 3520 | 3520 | 3515 | 1084 |
| 297 | 20230825 | 135600 | 4851542405 | 3520 | 3520 | 3525 | 3515 | 480 |
| 298 | 20230825 | 135500 | 4849854125 | 3515 | 3520 | 3520 | 3515 | 5676 |
| 299 | 20230825 | 135400 | 4829874610 | 3525 | 3525 | 3525 | 3520 | 1499 |
| 300 | 20230825 | 135300 | 4824590710 | 3530 | 3530 | 3530 | 3530 | 196 |
| 301 | 20230825 | 135200 | 4823898830 | 3525 | 3525 | 3530 | 3525 | 416 |
| 302 | 20230825 | 135100 | 4822432270 | 3525 | 3540 | 3540 | 3525 | 3615 |
| 303 | 20230825 | 135000 | 4809678035 | 3540 | 3540 | 3540 | 3540 | 171 |
| 304 | 20230825 | 134900 | 4809072695 | 3540 | 3530 | 3550 | 3530 | 834 |
| 305 | 20230825 | 134800 | 4806116055 | 3545 | 3535 | 3545 | 3530 | 1220 |
| 306 | 20230825 | 134700 | 4801800145 | 3530 | 3525 | 3530 | 3525 | 3692 |
| 307 | 20230825 | 134600 | 4788782400 | 3520 | 3515 | 3520 | 3515 | 1163 |
| 308 | 20230825 | 134500 | 4784688960 | 3515 | 3515 | 3520 | 3515 | 260 |
| 309 | 20230825 | 134400 | 4783774420 | 3515 | 3515 | 3515 | 3515 | 139 |
| 310 | 20230825 | 134300 | 4783285835 | 3520 | 3520 | 3520 | 3515 | 3063 |
| 311 | 20230825 | 134200 | 4772517100 | 3525 | 3520 | 3525 | 3520 | 145 |
| 312 | 20230825 | 134100 | 4772006550 | 3515 | 3515 | 3515 | 3515 | 9 |
| 313 | 20230825 | 134000 | 4771974915 | 3515 | 3525 | 3525 | 3515 | 520 |
| 314 | 20230825 | 133900 | 4770146695 | 3530 | 3525 | 3530 | 3525 | 12 |
| 315 | 20230825 | 133800 | 4770104390 | 3530 | 3525 | 3530 | 3515 | 919 |
| 316 | 20230825 | 133700 | 4766869960 | 3530 | 3530 | 3535 | 3525 | 45 |
| 317 | 20230825 | 133600 | 4766711110 | 3515 | 3520 | 3530 | 3515 | 1114 |
| 318 | 20230825 | 133500 | 4762790145 | 3515 | 3515 | 3515 | 3510 | 1036 |
| 319 | 20230825 | 133400 | 4759152755 | 3515 | 3520 | 3520 | 3510 | 393 |
| 320 | 20230825 | 133300 | 4757772955 | 3520 | 3515 | 3520 | 3515 | 333 |
| 321 | 20230825 | 133200 | 4756602450 | 3510 | 3515 | 3515 | 3510 | 174 |
| 322 | 20230825 | 133100 | 4755990945 | 3515 | 3505 | 3515 | 3505 | 919 |
| 323 | 20230825 | 133000 | 4752762570 | 3505 | 3505 | 3510 | 3505 | 2522 |
| 324 | 20230825 | 132900 | 4743922495 | 3505 | 3510 | 3510 | 3505 | 1109 |
| 325 | 20230825 | 132800 | 4740030455 | 3510 | 3505 | 3510 | 3505 | 1626 |
| 326 | 20230825 | 132700 | 4734330170 | 3510 | 3505 | 3515 | 3505 | 691 |
| 327 | 20230825 | 132600 | 4731907950 | 3505 | 3510 | 3510 | 3505 | 2799 |
| 328 | 20230825 | 132500 | 4722087865 | 3510 | 3510 | 3510 | 3510 | 374 |
| 329 | 20230825 | 132400 | 4720775125 | 3515 | 3510 | 3520 | 3505 | 728 |
| 330 | 20230825 | 132300 | 4718222520 | 3510 | 3510 | 3520 | 3510 | 1206 |
| 331 | 20230825 | 132200 | 4713989400 | 3510 | 3520 | 3520 | 3510 | 1896 |
| 332 | 20230825 | 132100 | 4707325550 | 3525 | 3525 | 3525 | 3520 | 578 |
| 333 | 20230825 | 132000 | 4705288880 | 3520 | 3515 | 3525 | 3515 | 414 |
| 334 | 20230825 | 131900 | 4703831460 | 3515 | 3520 | 3520 | 3515 | 223 |
| 335 | 20230825 | 131800 | 4703046570 | 3520 | 3520 | 3520 | 3520 | 26 |
| 336 | 20230825 | 131700 | 4702955050 | 3520 | 3520 | 3520 | 3520 | 143 |
| 337 | 20230825 | 131600 | 4702451690 | 3520 | 3510 | 3520 | 3505 | 2190 |
| 338 | 20230825 | 131500 | 4694759630 | 3510 | 3510 | 3515 | 3510 | 271 |
| 339 | 20230825 | 131400 | 4693808400 | 3510 | 3515 | 3515 | 3510 | 903 |
| 340 | 20230825 | 131300 | 4690637865 | 3515 | 3520 | 3520 | 3510 | 1917 |
| 341 | 20230825 | 131200 | 4683899095 | 3520 | 3525 | 3535 | 3520 | 620 |
| 342 | 20230825 | 131100 | 4681716410 | 3520 | 3520 | 3520 | 3520 | 796 |
| 343 | 20230825 | 131000 | 4678914490 | 3520 | 3525 | 3535 | 3515 | 7101 |
| 344 | 20230825 | 130900 | 4653918540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 345 | 20230825 | 130800 | 4653918540 | 3520 | 3525 | 3525 | 3520 | 4393 |
| 346 | 20230825 | 130700 | 4638450515 | 3525 | 3525 | 3525 | 3525 | 483 |
| 347 | 20230825 | 130600 | 4636747940 | 3525 | 3525 | 3530 | 3525 | 483 |
| 348 | 20230825 | 130500 | 4635044595 | 3525 | 3530 | 3530 | 3525 | 2776 |
| 349 | 20230825 | 130400 | 4625259030 | 3530 | 3530 | 3530 | 3525 | 707 |
| 350 | 20230825 | 130300 | 4622765460 | 3530 | 3530 | 3530 | 3530 | 330 |
| 351 | 20230825 | 130200 | 4621600560 | 3530 | 3530 | 3535 | 3530 | 1454 |
| 352 | 20230825 | 130100 | 4616467820 | 3535 | 3540 | 3540 | 3530 | 245 |
| 353 | 20230825 | 130000 | 4615601725 | 3530 | 3530 | 3530 | 3530 | 714 |
| 354 | 20230825 | 125900 | 4613081305 | 3530 | 3530 | 3530 | 3530 | 254 |
| 355 | 20230825 | 125800 | 4612184685 | 3530 | 3535 | 3540 | 3530 | 4207 |
| 356 | 20230825 | 125700 | 4597323045 | 3540 | 3545 | 3560 | 3540 | 1348 |
| 357 | 20230825 | 125600 | 4592549400 | 3545 | 3540 | 3545 | 3540 | 151 |
| 358 | 20230825 | 125500 | 4592014855 | 3540 | 3550 | 3550 | 3540 | 4407 |
| 359 | 20230825 | 125400 | 4576392300 | 3555 | 3555 | 3555 | 3550 | 2296 |
| 360 | 20230825 | 125300 | 4568232330 | 3560 | 3560 | 3560 | 3555 | 3126 |
| 361 | 20230825 | 125200 | 4557107585 | 3560 | 3565 | 3565 | 3560 | 1098 |
| 362 | 20230825 | 125100 | 4553197840 | 3565 | 3565 | 3565 | 3565 | 1029 |
| 363 | 20230825 | 125000 | 4549529455 | 3565 | 3555 | 3565 | 3555 | 56 |
| 364 | 20230825 | 124900 | 4549329945 | 3555 | 3560 | 3560 | 3555 | 1222 |
| 365 | 20230825 | 124800 | 4544983420 | 3560 | 3560 | 3560 | 3555 | 3301 |
| 366 | 20230825 | 124700 | 4533238170 | 3560 | 3565 | 3570 | 3560 | 2301 |
| 367 | 20230825 | 124600 | 4525033870 | 3570 | 3570 | 3570 | 3570 | 41 |
| 368 | 20230825 | 124500 | 4524887500 | 3565 | 3565 | 3570 | 3565 | 1165 |
| 369 | 20230825 | 124400 | 4520733650 | 3570 | 3575 | 3575 | 3565 | 1781 |
| 370 | 20230825 | 124300 | 4514379530 | 3580 | 3575 | 3580 | 3575 | 1503 |
| 371 | 20230825 | 124200 | 4509005135 | 3565 | 3565 | 3580 | 3565 | 1524 |
| 372 | 20230825 | 124100 | 4503566320 | 3555 | 3565 | 3565 | 3555 | 4193 |
| 373 | 20230825 | 124000 | 4488638585 | 3565 | 3570 | 3570 | 3565 | 1920 |
| 374 | 20230825 | 123900 | 4481790470 | 3570 | 3580 | 3580 | 3570 | 2335 |
| 375 | 20230825 | 123800 | 4473453490 | 3580 | 3575 | 3580 | 3570 | 1549 |
| 376 | 20230825 | 123700 | 4467917140 | 3575 | 3575 | 3575 | 3575 | 4196 |
| 377 | 20230825 | 123600 | 4452916440 | 3560 | 3575 | 3575 | 3555 | 1598 |
| 378 | 20230825 | 123500 | 4447227240 | 3575 | 3575 | 3575 | 3575 | 202 |
| 379 | 20230825 | 123400 | 4446505090 | 3565 | 3580 | 3580 | 3565 | 1566 |
| 380 | 20230825 | 123300 | 4440917285 | 3560 | 3560 | 3560 | 3560 | 160 |
| 381 | 20230825 | 123200 | 4440347685 | 3545 | 3580 | 3580 | 3545 | 3765 |
| 382 | 20230825 | 123100 | 4426924110 | 3580 | 3585 | 3595 | 3575 | 823 |
| 383 | 20230825 | 123000 | 4423976505 | 3580 | 3575 | 3580 | 3575 | 5739 |
| 384 | 20230825 | 122900 | 4403446855 | 3575 | 3570 | 3575 | 3550 | 2239 |
| 385 | 20230825 | 122800 | 4395444060 | 3575 | 3565 | 3580 | 3535 | 29049 |
| 386 | 20230825 | 122700 | 4292379470 | 3560 | 3565 | 3565 | 3555 | 4928 |
| 387 | 20230825 | 122600 | 4274831290 | 3565 | 3565 | 3565 | 3560 | 2168 |
| 388 | 20230825 | 122500 | 4267103955 | 3565 | 3560 | 3570 | 3560 | 1188 |
| 389 | 20230825 | 122400 | 4262868350 | 3560 | 3575 | 3575 | 3560 | 1523 |
| 390 | 20230825 | 122300 | 4257437390 | 3570 | 3580 | 3585 | 3570 | 2106 |
| 391 | 20230825 | 122200 | 4249906515 | 3585 | 3590 | 3590 | 3580 | 4662 |
| 392 | 20230825 | 122100 | 4233209935 | 3590 | 3580 | 3590 | 3575 | 1098 |
| 393 | 20230825 | 122000 | 4229282155 | 3580 | 3605 | 3605 | 3580 | 5716 |
| 394 | 20230825 | 121900 | 4208749825 | 3605 | 3580 | 3610 | 3580 | 22101 |
| 395 | 20230825 | 121800 | 4129237475 | 3585 | 3570 | 3585 | 3570 | 11747 |
| 396 | 20230825 | 121700 | 4087191265 | 3570 | 3565 | 3570 | 3565 | 3097 |
| 397 | 20230825 | 121600 | 4076148145 | 3565 | 3570 | 3570 | 3565 | 2379 |
| 398 | 20230825 | 121500 | 4067666610 | 3570 | 3550 | 3570 | 3550 | 4063 |
| 399 | 20230825 | 121400 | 4053193815 | 3565 | 3550 | 3565 | 3545 | 3501 |
| 400 | 20230825 | 121300 | 4040732990 | 3550 | 3545 | 3550 | 3545 | 807 |
| 401 | 20230825 | 121200 | 4037871675 | 3545 | 3550 | 3550 | 3540 | 956 |
| 402 | 20230825 | 121100 | 4034483400 | 3565 | 3550 | 3565 | 3550 | 5605 |
| 403 | 20230825 | 121000 | 4014539870 | 3550 | 3535 | 3550 | 3535 | 538 |
| 404 | 20230825 | 120900 | 4012636445 | 3535 | 3545 | 3545 | 3535 | 140 |
| 405 | 20230825 | 120800 | 4012141405 | 3550 | 3540 | 3550 | 3535 | 534 |
| 406 | 20230825 | 120700 | 4010251630 | 3540 | 3540 | 3545 | 3530 | 3270 |
| 407 | 20230825 | 120600 | 3998682025 | 3550 | 3545 | 3550 | 3545 | 713 |
| 408 | 20230825 | 120500 | 3996153635 | 3545 | 3555 | 3555 | 3545 | 1978 |
| 409 | 20230825 | 120400 | 3989132000 | 3555 | 3545 | 3555 | 3545 | 299 |
| 410 | 20230825 | 120300 | 3988069615 | 3545 | 3545 | 3545 | 3545 | 94 |
| 411 | 20230825 | 120200 | 3987736385 | 3545 | 3545 | 3545 | 3545 | 346 |
| 412 | 20230825 | 120100 | 3986509815 | 3545 | 3555 | 3555 | 3545 | 2235 |
| 413 | 20230825 | 120000 | 3978565290 | 3560 | 3545 | 3560 | 3545 | 6051 |
| 414 | 20230825 | 115900 | 3957038680 | 3545 | 3550 | 3560 | 3545 | 1416 |
| 415 | 20230825 | 115800 | 3952011925 | 3555 | 3565 | 3565 | 3555 | 3660 |
| 416 | 20230825 | 115700 | 3938979210 | 3565 | 3550 | 3565 | 3550 | 703 |
| 417 | 20230825 | 115600 | 3936476085 | 3550 | 3550 | 3560 | 3550 | 1878 |
| 418 | 20230825 | 115500 | 3929796685 | 3550 | 3555 | 3555 | 3550 | 177 |
| 419 | 20230825 | 115400 | 3929168075 | 3555 | 3550 | 3555 | 3550 | 384 |
| 420 | 20230825 | 115300 | 3927803375 | 3550 | 3555 | 3560 | 3550 | 257 |
| 421 | 20230825 | 115200 | 3926889515 | 3555 | 3555 | 3555 | 3555 | 201 |
| 422 | 20230825 | 115100 | 3926174960 | 3555 | 3535 | 3555 | 3530 | 4268 |
| 423 | 20230825 | 115000 | 3911075080 | 3535 | 3535 | 3535 | 3535 | 0 |
| 424 | 20230825 | 114900 | 3911075080 | 3535 | 3545 | 3545 | 3535 | 82 |
| 425 | 20230825 | 114800 | 3910785195 | 3530 | 3545 | 3545 | 3530 | 2306 |
| 426 | 20230825 | 114700 | 3902633615 | 3545 | 3545 | 3545 | 3545 | 2 |
| 427 | 20230825 | 114600 | 3902626525 | 3545 | 3545 | 3545 | 3545 | 355 |
| 428 | 20230825 | 114500 | 3901368050 | 3545 | 3545 | 3545 | 3540 | 736 |
| 429 | 20230825 | 114400 | 3898761430 | 3550 | 3540 | 3550 | 3540 | 1040 |
| 430 | 20230825 | 114300 | 3895074435 | 3545 | 3550 | 3550 | 3545 | 1475 |
| 431 | 20230825 | 114200 | 3889845410 | 3550 | 3550 | 3550 | 3550 | 981 |
| 432 | 20230825 | 114100 | 3886362860 | 3545 | 3550 | 3550 | 3545 | 1130 |
| 433 | 20230825 | 114000 | 3882351795 | 3550 | 3560 | 3565 | 3550 | 4889 |
| 434 | 20230825 | 113900 | 3864962795 | 3560 | 3560 | 3560 | 3550 | 1976 |
| 435 | 20230825 | 113800 | 3857935315 | 3560 | 3560 | 3570 | 3560 | 1193 |
| 436 | 20230825 | 113700 | 3853685765 | 3555 | 3565 | 3570 | 3555 | 2570 |
| 437 | 20230825 | 113600 | 3844526800 | 3565 | 3550 | 3570 | 3550 | 4439 |
| 438 | 20230825 | 113500 | 3828703665 | 3550 | 3545 | 3550 | 3545 | 1897 |
| 439 | 20230825 | 113400 | 3821973755 | 3545 | 3540 | 3545 | 3540 | 1234 |
| 440 | 20230825 | 113300 | 3817604880 | 3540 | 3540 | 3540 | 3535 | 1471 |
| 441 | 20230825 | 113200 | 3812401225 | 3540 | 3540 | 3540 | 3535 | 1027 |
| 442 | 20230825 | 113100 | 3808766420 | 3540 | 3545 | 3545 | 3540 | 586 |
| 443 | 20230825 | 113000 | 3806691970 | 3545 | 3535 | 3545 | 3530 | 1046 |
| 444 | 20230825 | 112900 | 3802994180 | 3535 | 3525 | 3535 | 3525 | 2315 |
| 445 | 20230825 | 112800 | 3794823605 | 3530 | 3530 | 3535 | 3525 | 4662 |
| 446 | 20230825 | 112700 | 3778349805 | 3530 | 3535 | 3535 | 3520 | 5023 |
| 447 | 20230825 | 112600 | 3760631730 | 3535 | 3530 | 3535 | 3530 | 920 |
| 448 | 20230825 | 112500 | 3757380265 | 3535 | 3540 | 3540 | 3535 | 2006 |
| 449 | 20230825 | 112400 | 3750285080 | 3540 | 3540 | 3550 | 3535 | 1877 |
| 450 | 20230825 | 112300 | 3743647725 | 3540 | 3540 | 3555 | 3540 | 2052 |
| 451 | 20230825 | 112200 | 3736371335 | 3545 | 3550 | 3555 | 3535 | 4153 |
| 452 | 20230825 | 112100 | 3721663500 | 3550 | 3545 | 3560 | 3515 | 7423 |
| 453 | 20230825 | 112000 | 3695352055 | 3545 | 3550 | 3550 | 3540 | 4767 |
| 454 | 20230825 | 111900 | 3678470680 | 3550 | 3555 | 3560 | 3535 | 10321 |
| 455 | 20230825 | 111800 | 3641874310 | 3555 | 3570 | 3570 | 3550 | 13813 |
| 456 | 20230825 | 111700 | 3592746230 | 3570 | 3530 | 3570 | 3525 | 26802 |
| 457 | 20230825 | 111600 | 3497423265 | 3540 | 3530 | 3545 | 3530 | 3977 |
| 458 | 20230825 | 111500 | 3483359925 | 3550 | 3525 | 3555 | 3525 | 14218 |
| 459 | 20230825 | 111400 | 3433026050 | 3520 | 3520 | 3520 | 3515 | 276 |
| 460 | 20230825 | 111300 | 3432055390 | 3520 | 3510 | 3525 | 3510 | 4699 |
| 461 | 20230825 | 111200 | 3415525435 | 3505 | 3500 | 3505 | 3500 | 6295 |
| 462 | 20230825 | 111100 | 3393472200 | 3495 | 3490 | 3495 | 3485 | 2933 |
| 463 | 20230825 | 111000 | 3383231910 | 3485 | 3485 | 3485 | 3480 | 3077 |
| 464 | 20230825 | 110900 | 3372517205 | 3485 | 3490 | 3495 | 3485 | 2007 |
| 465 | 20230825 | 110800 | 3365514260 | 3485 | 3495 | 3495 | 3485 | 497 |
| 466 | 20230825 | 110700 | 3363780490 | 3485 | 3490 | 3495 | 3485 | 1028 |
| 467 | 20230825 | 110600 | 3360195160 | 3485 | 3480 | 3485 | 3480 | 1314 |
| 468 | 20230825 | 110500 | 3355616195 | 3480 | 3485 | 3485 | 3480 | 4091 |
| 469 | 20230825 | 110400 | 3341367285 | 3490 | 3485 | 3490 | 3485 | 701 |
| 470 | 20230825 | 110300 | 3338921800 | 3485 | 3485 | 3485 | 3485 | 1035 |
| 471 | 20230825 | 110200 | 3335314825 | 3490 | 3485 | 3490 | 3485 | 667 |
| 472 | 20230825 | 110100 | 3332990030 | 3485 | 3490 | 3490 | 3485 | 1940 |
| 473 | 20230825 | 110000 | 3326228675 | 3490 | 3490 | 3495 | 3490 | 736 |
| 474 | 20230825 | 105900 | 3323657950 | 3495 | 3495 | 3495 | 3495 | 51 |
| 475 | 20230825 | 105800 | 3323479705 | 3500 | 3495 | 3500 | 3480 | 10470 |
| 476 | 20230825 | 105700 | 3287026620 | 3500 | 3495 | 3500 | 3485 | 3743 |
| 477 | 20230825 | 105600 | 3273975900 | 3480 | 3485 | 3495 | 3480 | 9911 |
| 478 | 20230825 | 105500 | 3239439470 | 3485 | 3495 | 3495 | 3485 | 2307 |
| 479 | 20230825 | 105400 | 3231398515 | 3495 | 3485 | 3495 | 3485 | 2190 |
| 480 | 20230825 | 105300 | 3223765020 | 3495 | 3500 | 3500 | 3495 | 224 |
| 481 | 20230825 | 105200 | 3222981880 | 3500 | 3500 | 3500 | 3485 | 12634 |
| 482 | 20230825 | 105100 | 3178931275 | 3500 | 3495 | 3500 | 3495 | 1200 |
| 483 | 20230825 | 105000 | 3174732330 | 3495 | 3495 | 3495 | 3490 | 136 |
| 484 | 20230825 | 104900 | 3174257260 | 3500 | 3500 | 3500 | 3500 | 1644 |
| 485 | 20230825 | 104800 | 3168503260 | 3485 | 3490 | 3500 | 3485 | 18577 |
| 486 | 20230825 | 104700 | 3103703375 | 3495 | 3495 | 3495 | 3490 | 1485 |
| 487 | 20230825 | 104600 | 3098518495 | 3495 | 3495 | 3500 | 3490 | 2423 |
| 488 | 20230825 | 104500 | 3090048085 | 3500 | 3500 | 3500 | 3495 | 1774 |
| 489 | 20230825 | 104400 | 3083847855 | 3500 | 3500 | 3505 | 3495 | 2154 |
| 490 | 20230825 | 104300 | 3076312595 | 3500 | 3500 | 3505 | 3495 | 6844 |
| 491 | 20230825 | 104200 | 3052368305 | 3505 | 3500 | 3505 | 3500 | 2145 |
| 492 | 20230825 | 104100 | 3044858320 | 3500 | 3505 | 3505 | 3500 | 2414 |
| 493 | 20230825 | 104000 | 3036403250 | 3505 | 3495 | 3505 | 3495 | 8263 |
| 494 | 20230825 | 103900 | 3007488080 | 3495 | 3505 | 3505 | 3495 | 2718 |
| 495 | 20230825 | 103800 | 2997984665 | 3505 | 3495 | 3505 | 3495 | 1153 |
| 496 | 20230825 | 103700 | 2993943905 | 3500 | 3495 | 3500 | 3490 | 15322 |
| 497 | 20230825 | 103600 | 2940334090 | 3495 | 3495 | 3500 | 3495 | 4852 |
| 498 | 20230825 | 103500 | 2923376330 | 3495 | 3495 | 3500 | 3495 | 148 |
| 499 | 20230825 | 103400 | 2922858345 | 3500 | 3500 | 3500 | 3495 | 635 |
| 500 | 20230825 | 103300 | 2920638495 | 3495 | 3500 | 3500 | 3495 | 5351 |
| 501 | 20230825 | 103200 | 2901936240 | 3495 | 3500 | 3505 | 3495 | 3615 |
| 502 | 20230825 | 103100 | 2889283520 | 3500 | 3505 | 3505 | 3495 | 18654 |
| 503 | 20230825 | 103000 | 2823999725 | 3505 | 3505 | 3510 | 3500 | 5110 |
| 504 | 20230825 | 102900 | 2806106015 | 3510 | 3505 | 3510 | 3505 | 6101 |
| 505 | 20230825 | 102800 | 2784717930 | 3510 | 3510 | 3510 | 3505 | 7401 |
| 506 | 20230825 | 102700 | 2758760340 | 3505 | 3510 | 3515 | 3505 | 2751 |
| 507 | 20230825 | 102600 | 2749108975 | 3520 | 3515 | 3520 | 3510 | 6570 |
| 508 | 20230825 | 102500 | 2726039420 | 3515 | 3520 | 3520 | 3515 | 2314 |
| 509 | 20230825 | 102400 | 2717900350 | 3520 | 3525 | 3525 | 3520 | 816 |
| 510 | 20230825 | 102300 | 2715026065 | 3530 | 3520 | 3530 | 3520 | 840 |
| 511 | 20230825 | 102200 | 2712067585 | 3520 | 3520 | 3520 | 3520 | 2353 |
| 512 | 20230825 | 102100 | 2703785025 | 3520 | 3530 | 3530 | 3520 | 3815 |
| 513 | 20230825 | 102000 | 2690334695 | 3530 | 3535 | 3540 | 3530 | 508 |
| 514 | 20230825 | 101900 | 2688538645 | 3535 | 3530 | 3535 | 3525 | 2911 |
| 515 | 20230825 | 101800 | 2678256360 | 3530 | 3525 | 3530 | 3520 | 1525 |
| 516 | 20230825 | 101700 | 2672875580 | 3520 | 3510 | 3520 | 3510 | 2096 |
| 517 | 20230825 | 101600 | 2665501150 | 3510 | 3510 | 3510 | 3510 | 213 |
| 518 | 20230825 | 101500 | 2664753520 | 3510 | 3520 | 3520 | 3505 | 10702 |
| 519 | 20230825 | 101400 | 2627189535 | 3520 | 3525 | 3525 | 3515 | 2545 |
| 520 | 20230825 | 101300 | 2618234370 | 3530 | 3525 | 3530 | 3515 | 697 |
| 521 | 20230825 | 101200 | 2615781740 | 3525 | 3515 | 3530 | 3515 | 2697 |
| 522 | 20230825 | 101100 | 2606287670 | 3515 | 3525 | 3525 | 3515 | 1047 |
| 523 | 20230825 | 101000 | 2602599440 | 3515 | 3515 | 3520 | 3515 | 1880 |
| 524 | 20230825 | 100900 | 2595990385 | 3515 | 3515 | 3520 | 3515 | 322 |
| 525 | 20230825 | 100800 | 2594858550 | 3515 | 3515 | 3515 | 3515 | 746 |
| 526 | 20230825 | 100700 | 2592236360 | 3515 | 3515 | 3515 | 3515 | 1076 |
| 527 | 20230825 | 100600 | 2588454220 | 3515 | 3510 | 3515 | 3510 | 687 |
| 528 | 20230825 | 100500 | 2586042570 | 3510 | 3510 | 3530 | 3510 | 4966 |
| 529 | 20230825 | 100400 | 2568611830 | 3510 | 3510 | 3515 | 3510 | 1844 |
| 530 | 20230825 | 100300 | 2562137005 | 3510 | 3515 | 3535 | 3510 | 6060 |
| 531 | 20230825 | 100200 | 2540830350 | 3515 | 3520 | 3520 | 3515 | 4383 |
| 532 | 20230825 | 100100 | 2525418070 | 3520 | 3520 | 3520 | 3515 | 5332 |
| 533 | 20230825 | 100000 | 2506657790 | 3520 | 3520 | 3530 | 3510 | 931 |
| 534 | 20230825 | 095900 | 2503383835 | 3520 | 3520 | 3530 | 3510 | 4284 |
| 535 | 20230825 | 095800 | 2488336415 | 3520 | 3515 | 3520 | 3510 | 17002 |
| 536 | 20230825 | 095700 | 2428617260 | 3520 | 3520 | 3525 | 3520 | 5433 |
| 537 | 20230825 | 095600 | 2409492925 | 3525 | 3530 | 3530 | 3525 | 5266 |
| 538 | 20230825 | 095500 | 2390920795 | 3535 | 3525 | 3535 | 3525 | 4121 |
| 539 | 20230825 | 095400 | 2376375850 | 3525 | 3535 | 3535 | 3525 | 19807 |
| 540 | 20230825 | 095300 | 2306506395 | 3530 | 3535 | 3535 | 3530 | 1077 |
| 541 | 20230825 | 095200 | 2302704460 | 3535 | 3535 | 3535 | 3535 | 2417 |
| 542 | 20230825 | 095100 | 2294160365 | 3535 | 3555 | 3555 | 3535 | 2391 |
| 543 | 20230825 | 095000 | 2285683980 | 3555 | 3540 | 3560 | 3525 | 2240 |
| 544 | 20230825 | 094900 | 2277754990 | 3525 | 3530 | 3540 | 3525 | 6472 |
| 545 | 20230825 | 094800 | 2254919300 | 3530 | 3530 | 3535 | 3525 | 7099 |
| 546 | 20230825 | 094700 | 2229869070 | 3535 | 3530 | 3535 | 3530 | 2368 |
| 547 | 20230825 | 094600 | 2221501280 | 3530 | 3525 | 3540 | 3525 | 1508 |
| 548 | 20230825 | 094500 | 2216176625 | 3525 | 3525 | 3540 | 3520 | 10493 |
| 549 | 20230825 | 094400 | 2179184075 | 3525 | 3550 | 3550 | 3520 | 15291 |
| 550 | 20230825 | 094300 | 2125199710 | 3550 | 3555 | 3560 | 3540 | 4226 |
| 551 | 20230825 | 094200 | 2110208765 | 3555 | 3565 | 3565 | 3555 | 10810 |
| 552 | 20230825 | 094100 | 2071712935 | 3565 | 3560 | 3575 | 3560 | 5014 |
| 553 | 20230825 | 094000 | 2053850450 | 3565 | 3565 | 3570 | 3560 | 2364 |
| 554 | 20230825 | 093900 | 2045422440 | 3560 | 3570 | 3575 | 3560 | 3378 |
| 555 | 20230825 | 093800 | 2033360220 | 3570 | 3545 | 3570 | 3540 | 11542 |
| 556 | 20230825 | 093700 | 1992354185 | 3545 | 3565 | 3565 | 3540 | 7937 |
| 557 | 20230825 | 093600 | 1964140385 | 3540 | 3560 | 3565 | 3540 | 3244 |
| 558 | 20230825 | 093500 | 1952607975 | 3560 | 3540 | 3560 | 3530 | 8775 |
| 559 | 20230825 | 093400 | 1921508535 | 3530 | 3540 | 3545 | 3530 | 10325 |
| 560 | 20230825 | 093300 | 1885006085 | 3540 | 3550 | 3555 | 3540 | 4812 |
| 561 | 20230825 | 093200 | 1867957220 | 3550 | 3530 | 3555 | 3530 | 16474 |
| 562 | 20230825 | 093100 | 1809640270 | 3530 | 3545 | 3555 | 3530 | 8127 |
| 563 | 20230825 | 093000 | 1780890195 | 3555 | 3550 | 3555 | 3540 | 7008 |
| 564 | 20230825 | 092900 | 1756077785 | 3565 | 3550 | 3565 | 3545 | 2150 |
| 565 | 20230825 | 092800 | 1748453775 | 3545 | 3580 | 3585 | 3545 | 9350 |
| 566 | 20230825 | 092700 | 1715186415 | 3575 | 3585 | 3585 | 3570 | 4963 |
| 567 | 20230825 | 092600 | 1697428280 | 3585 | 3570 | 3585 | 3570 | 4639 |
| 568 | 20230825 | 092500 | 1680829845 | 3575 | 3570 | 3575 | 3570 | 4158 |
| 569 | 20230825 | 092400 | 1665976555 | 3570 | 3585 | 3585 | 3570 | 10945 |
| 570 | 20230825 | 092300 | 1626829930 | 3585 | 3580 | 3590 | 3575 | 4802 |
| 571 | 20230825 | 092200 | 1609611050 | 3580 | 3595 | 3605 | 3570 | 9698 |
| 572 | 20230825 | 092100 | 1574795225 | 3595 | 3545 | 3595 | 3545 | 15222 |
| 573 | 20230825 | 092000 | 1520473635 | 3545 | 3555 | 3570 | 3545 | 9000 |
| 574 | 20230825 | 091900 | 1488497595 | 3550 | 3565 | 3570 | 3540 | 26707 |
| 575 | 20230825 | 091800 | 1393626105 | 3565 | 3575 | 3580 | 3565 | 5310 |
| 576 | 20230825 | 091700 | 1374672145 | 3575 | 3580 | 3580 | 3570 | 5342 |
| 577 | 20230825 | 091600 | 1355587435 | 3580 | 3580 | 3585 | 3580 | 3859 |
| 578 | 20230825 | 091500 | 1341771710 | 3585 | 3585 | 3595 | 3580 | 4066 |
| 579 | 20230825 | 091400 | 1327207005 | 3585 | 3585 | 3595 | 3575 | 14937 |
| 580 | 20230825 | 091300 | 1273703885 | 3585 | 3560 | 3600 | 3560 | 16728 |
| 581 | 20230825 | 091200 | 1213921600 | 3560 | 3555 | 3570 | 3550 | 4280 |
| 582 | 20230825 | 091100 | 1198702540 | 3570 | 3555 | 3570 | 3550 | 18421 |
| 583 | 20230825 | 091000 | 1133179165 | 3560 | 3560 | 3565 | 3550 | 8023 |
| 584 | 20230825 | 090900 | 1104647915 | 3565 | 3565 | 3575 | 3560 | 5790 |
| 585 | 20230825 | 090800 | 1083989570 | 3565 | 3580 | 3580 | 3555 | 3497 |
| 586 | 20230825 | 090700 | 1071515120 | 3555 | 3570 | 3580 | 3555 | 15689 |
| 587 | 20230825 | 090600 | 1015624865 | 3570 | 3565 | 3580 | 3555 | 11676 |
| 588 | 20230825 | 090500 | 973967640 | 3570 | 3585 | 3585 | 3550 | 18716 |
| 589 | 20230825 | 090400 | 907256775 | 3580 | 3585 | 3590 | 3565 | 19733 |
| 590 | 20230825 | 090300 | 836607645 | 3585 | 3580 | 3635 | 3580 | 43410 |
| 591 | 20230825 | 090200 | 680092545 | 3585 | 3540 | 3585 | 3530 | 24638 |
| 592 | 20230825 | 090100 | 592494315 | 3540 | 3585 | 3595 | 3520 | 62181 |
| 593 | 20230825 | 090000 | 371257630 | 3590 | 3525 | 3590 | 3495 | 99577 |