31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 192900 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 13119 |
| 3 | 20230825 | 192800 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 4 | 20230825 | 192700 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 5 | 20230825 | 192600 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 6 | 20230825 | 192500 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 7 | 20230825 | 192400 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 8 | 20230825 | 192300 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 9 | 20230825 | 192200 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 10 | 20230825 | 192100 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 11 | 20230825 | 192000 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 12 | 20230825 | 191900 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 13 | 20230825 | 191800 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 14 | 20230825 | 191700 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 15 | 20230825 | 191600 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 16 | 20230825 | 191500 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 17 | 20230825 | 191400 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 18 | 20230825 | 191300 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 19 | 20230825 | 191200 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 20 | 20230825 | 191100 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 21 | 20230825 | 191000 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 22 | 20230825 | 190900 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 23 | 20230825 | 190800 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 24 | 20230825 | 190700 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 25 | 20230825 | 190600 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 26 | 20230825 | 190500 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 27 | 20230825 | 190400 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 28 | 20230825 | 190300 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 29 | 20230825 | 190200 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 30 | 20230825 | 190100 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 31 | 20230825 | 190000 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 32 | 20230825 | 185900 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 13119 |
| 33 | 20230825 | 185800 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 34 | 20230825 | 185700 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 35 | 20230825 | 185600 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 36 | 20230825 | 185500 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 37 | 20230825 | 185400 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 38 | 20230825 | 185300 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 39 | 20230825 | 185200 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 40 | 20230825 | 185100 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 41 | 20230825 | 185000 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 42 | 20230825 | 184900 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 43 | 20230825 | 184800 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 44 | 20230825 | 184700 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 45 | 20230825 | 184600 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 46 | 20230825 | 184500 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 47 | 20230825 | 184400 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 48 | 20230825 | 184300 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 49 | 20230825 | 184200 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 50 | 20230825 | 184100 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 51 | 20230825 | 184000 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 52 | 20230825 | 183900 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 53 | 20230825 | 183800 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 54 | 20230825 | 183700 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 55 | 20230825 | 183600 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 56 | 20230825 | 183500 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 57 | 20230825 | 183400 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 58 | 20230825 | 183300 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 59 | 20230825 | 183200 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 60 | 20230825 | 183100 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 61 | 20230825 | 183000 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 62 | 20230825 | 182900 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 13119 |
| 63 | 20230825 | 182800 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 64 | 20230825 | 182700 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 65 | 20230825 | 182600 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 66 | 20230825 | 182500 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 67 | 20230825 | 182400 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 68 | 20230825 | 182300 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 69 | 20230825 | 182200 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 70 | 20230825 | 182100 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 71 | 20230825 | 182000 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 72 | 20230825 | 181900 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 73 | 20230825 | 181800 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 74 | 20230825 | 181700 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 75 | 20230825 | 181600 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 76 | 20230825 | 181500 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 77 | 20230825 | 181400 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 78 | 20230825 | 181300 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 79 | 20230825 | 181200 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 80 | 20230825 | 181100 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 81 | 20230825 | 181000 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 82 | 20230825 | 180900 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 83 | 20230825 | 180800 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 84 | 20230825 | 180700 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 85 | 20230825 | 180600 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 86 | 20230825 | 180500 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 87 | 20230825 | 180400 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 88 | 20230825 | 180300 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 89 | 20230825 | 180200 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 90 | 20230825 | 180100 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 91 | 20230825 | 180000 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 92 | 20230825 | 175900 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 13119 |
| 93 | 20230825 | 175800 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 94 | 20230825 | 175700 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 95 | 20230825 | 175600 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 96 | 20230825 | 175500 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 97 | 20230825 | 175400 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 98 | 20230825 | 175300 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 99 | 20230825 | 175200 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 100 | 20230825 | 175100 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 101 | 20230825 | 175000 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 102 | 20230825 | 174900 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 103 | 20230825 | 174800 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 104 | 20230825 | 174700 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 105 | 20230825 | 174600 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 106 | 20230825 | 174500 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 107 | 20230825 | 174400 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 108 | 20230825 | 174300 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 109 | 20230825 | 174200 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 110 | 20230825 | 174100 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 111 | 20230825 | 174000 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 112 | 20230825 | 173900 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 113 | 20230825 | 173800 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 114 | 20230825 | 173700 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 115 | 20230825 | 173600 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 116 | 20230825 | 173500 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 117 | 20230825 | 173400 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 118 | 20230825 | 173300 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 119 | 20230825 | 173200 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 120 | 20230825 | 173100 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 121 | 20230825 | 173000 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 122 | 20230825 | 172900 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 13119 |
| 123 | 20230825 | 172800 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 124 | 20230825 | 172700 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 125 | 20230825 | 172600 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 126 | 20230825 | 172500 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 127 | 20230825 | 172400 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 128 | 20230825 | 172300 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 129 | 20230825 | 172200 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 130 | 20230825 | 172100 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 131 | 20230825 | 172000 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 132 | 20230825 | 171900 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 133 | 20230825 | 171800 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 134 | 20230825 | 171700 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 135 | 20230825 | 171600 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 136 | 20230825 | 171500 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 137 | 20230825 | 171400 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 138 | 20230825 | 171300 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 139 | 20230825 | 171200 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 140 | 20230825 | 171100 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 141 | 20230825 | 171000 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 142 | 20230825 | 170900 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 143 | 20230825 | 170800 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 144 | 20230825 | 170700 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 145 | 20230825 | 170600 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 146 | 20230825 | 170500 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 147 | 20230825 | 170400 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 148 | 20230825 | 170300 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 149 | 20230825 | 170200 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 150 | 20230825 | 170100 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 151 | 20230825 | 170000 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 152 | 20230825 | 165900 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 13119 |
| 153 | 20230825 | 165800 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 154 | 20230825 | 165700 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 155 | 20230825 | 165600 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 156 | 20230825 | 165500 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 157 | 20230825 | 165400 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 158 | 20230825 | 165300 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 159 | 20230825 | 165200 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 160 | 20230825 | 165100 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 161 | 20230825 | 165000 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 162 | 20230825 | 164900 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 163 | 20230825 | 164800 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 164 | 20230825 | 164700 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 165 | 20230825 | 164600 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 166 | 20230825 | 164500 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 167 | 20230825 | 164400 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 168 | 20230825 | 164300 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 169 | 20230825 | 164200 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 170 | 20230825 | 164100 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 171 | 20230825 | 164000 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 172 | 20230825 | 163900 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 173 | 20230825 | 163800 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 174 | 20230825 | 163700 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 175 | 20230825 | 163600 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 176 | 20230825 | 163500 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 177 | 20230825 | 163400 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 178 | 20230825 | 163300 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 179 | 20230825 | 163200 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 180 | 20230825 | 163100 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 181 | 20230825 | 163000 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 182 | 20230825 | 162900 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 13119 |
| 183 | 20230825 | 162800 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 184 | 20230825 | 162700 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 185 | 20230825 | 162600 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 186 | 20230825 | 162500 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 187 | 20230825 | 162400 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 188 | 20230825 | 162300 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 189 | 20230825 | 162200 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 190 | 20230825 | 162100 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 191 | 20230825 | 162000 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 192 | 20230825 | 161900 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 193 | 20230825 | 161800 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 194 | 20230825 | 161700 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 195 | 20230825 | 161600 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 196 | 20230825 | 161500 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 197 | 20230825 | 161400 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 198 | 20230825 | 161300 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 199 | 20230825 | 161200 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 200 | 20230825 | 161100 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 201 | 20230825 | 161000 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 202 | 20230825 | 160900 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 203 | 20230825 | 160800 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 204 | 20230825 | 160700 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 205 | 20230825 | 160600 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 206 | 20230825 | 160500 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 207 | 20230825 | 160400 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 208 | 20230825 | 160300 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 209 | 20230825 | 160200 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 210 | 20230825 | 160100 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 211 | 20230825 | 160000 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 212 | 20230825 | 155900 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 13119 |
| 213 | 20230825 | 155800 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 214 | 20230825 | 155700 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 215 | 20230825 | 155600 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 216 | 20230825 | 155500 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 217 | 20230825 | 155400 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 218 | 20230825 | 155300 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 219 | 20230825 | 155200 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 220 | 20230825 | 155100 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 221 | 20230825 | 155000 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 222 | 20230825 | 154900 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 223 | 20230825 | 154800 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 224 | 20230825 | 154700 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 225 | 20230825 | 154600 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 226 | 20230825 | 154500 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 227 | 20230825 | 154400 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 228 | 20230825 | 154300 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 229 | 20230825 | 154200 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 230 | 20230825 | 154100 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 231 | 20230825 | 154000 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 232 | 20230825 | 153900 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 233 | 20230825 | 153800 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 234 | 20230825 | 153700 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 235 | 20230825 | 153600 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 236 | 20230825 | 153500 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 237 | 20230825 | 153400 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 238 | 20230825 | 153300 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 239 | 20230825 | 153200 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 240 | 20230825 | 153100 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 0 |
| 241 | 20230825 | 153000 | 2056165510 | 4750 | 4750 | 4750 | 4750 | 13119 |
| 242 | 20230825 | 152900 | 1993850260 | 4745 | 4745 | 4745 | 4745 | 0 |
| 243 | 20230825 | 152800 | 1993850260 | 4745 | 4745 | 4745 | 4745 | 0 |
| 244 | 20230825 | 152700 | 1993850260 | 4745 | 4745 | 4745 | 4745 | 0 |
| 245 | 20230825 | 152600 | 1993850260 | 4745 | 4745 | 4745 | 4745 | 0 |
| 246 | 20230825 | 152500 | 1993850260 | 4745 | 4745 | 4745 | 4745 | 0 |
| 247 | 20230825 | 152400 | 1993850260 | 4745 | 4745 | 4745 | 4745 | 0 |
| 248 | 20230825 | 152300 | 1993850260 | 4745 | 4745 | 4745 | 4745 | 0 |
| 249 | 20230825 | 152200 | 1993850260 | 4745 | 4745 | 4745 | 4745 | 0 |
| 250 | 20230825 | 152100 | 1993850260 | 4745 | 4745 | 4745 | 4745 | 0 |
| 251 | 20230825 | 152000 | 1993850260 | 4745 | 4745 | 4745 | 4745 | 0 |
| 252 | 20230825 | 151900 | 1993850260 | 4745 | 4750 | 4750 | 4745 | 7190 |
| 253 | 20230825 | 151800 | 1959726370 | 4750 | 4740 | 4750 | 4735 | 5573 |
| 254 | 20230825 | 151700 | 1933299870 | 4740 | 4750 | 4750 | 4740 | 9719 |
| 255 | 20230825 | 151600 | 1887189040 | 4750 | 4745 | 4755 | 4745 | 2481 |
| 256 | 20230825 | 151500 | 1875406105 | 4745 | 4740 | 4745 | 4740 | 2878 |
| 257 | 20230825 | 151400 | 1861750070 | 4745 | 4745 | 4745 | 4740 | 68 |
| 258 | 20230825 | 151300 | 1861427445 | 4740 | 4740 | 4740 | 4740 | 1958 |
| 259 | 20230825 | 151200 | 1852146525 | 4740 | 4740 | 4740 | 4735 | 1504 |
| 260 | 20230825 | 151100 | 1845017570 | 4740 | 4740 | 4740 | 4740 | 574 |
| 261 | 20230825 | 151000 | 1842296810 | 4740 | 4735 | 4745 | 4735 | 1992 |
| 262 | 20230825 | 150900 | 1832852530 | 4740 | 4740 | 4740 | 4730 | 5746 |
| 263 | 20230825 | 150800 | 1805639175 | 4740 | 4745 | 4745 | 4735 | 4999 |
| 264 | 20230825 | 150700 | 1781943345 | 4745 | 4745 | 4745 | 4745 | 61 |
| 265 | 20230825 | 150600 | 1781653900 | 4745 | 4735 | 4745 | 4735 | 956 |
| 266 | 20230825 | 150500 | 1777124090 | 4740 | 4745 | 4745 | 4740 | 3582 |
| 267 | 20230825 | 150400 | 1760143305 | 4745 | 4745 | 4750 | 4745 | 2383 |
| 268 | 20230825 | 150300 | 1748832660 | 4745 | 4765 | 4765 | 4745 | 4452 |
| 269 | 20230825 | 150200 | 1727684100 | 4760 | 4765 | 4770 | 4755 | 3543 |
| 270 | 20230825 | 150100 | 1710798580 | 4765 | 4770 | 4770 | 4760 | 5656 |
| 271 | 20230825 | 150000 | 1683849570 | 4770 | 4755 | 4775 | 4755 | 11783 |
| 272 | 20230825 | 145900 | 1627658930 | 4760 | 4750 | 4765 | 4750 | 7328 |
| 273 | 20230825 | 145800 | 1592800725 | 4750 | 4760 | 4760 | 4750 | 9965 |
| 274 | 20230825 | 145700 | 1545423855 | 4760 | 4755 | 4765 | 4750 | 5086 |
| 275 | 20230825 | 145600 | 1521218115 | 4755 | 4745 | 4755 | 4745 | 5409 |
| 276 | 20230825 | 145500 | 1495529165 | 4750 | 4745 | 4750 | 4725 | 10034 |
| 277 | 20230825 | 145400 | 1447944080 | 4740 | 4700 | 4750 | 4700 | 30073 |
| 278 | 20230825 | 145300 | 1305779330 | 4695 | 4690 | 4700 | 4680 | 3395 |
| 279 | 20230825 | 145200 | 1289834450 | 4690 | 4675 | 4690 | 4675 | 104 |
| 280 | 20230825 | 145100 | 1289346945 | 4675 | 4680 | 4700 | 4675 | 5550 |
| 281 | 20230825 | 145000 | 1263283840 | 4680 | 4680 | 4685 | 4680 | 3392 |
| 282 | 20230825 | 144900 | 1247394905 | 4680 | 4680 | 4680 | 4680 | 564 |
| 283 | 20230825 | 144800 | 1244755385 | 4680 | 4680 | 4680 | 4680 | 1076 |
| 284 | 20230825 | 144700 | 1239719705 | 4680 | 4675 | 4680 | 4675 | 655 |
| 285 | 20230825 | 144600 | 1236654730 | 4675 | 4665 | 4675 | 4665 | 1751 |
| 286 | 20230825 | 144500 | 1228476510 | 4665 | 4665 | 4665 | 4665 | 2085 |
| 287 | 20230825 | 144400 | 1218749985 | 4665 | 4665 | 4665 | 4665 | 271 |
| 288 | 20230825 | 144300 | 1217485770 | 4665 | 4660 | 4665 | 4660 | 361 |
| 289 | 20230825 | 144200 | 1215802945 | 4660 | 4660 | 4660 | 4660 | 297 |
| 290 | 20230825 | 144100 | 1214418925 | 4660 | 4660 | 4660 | 4660 | 1100 |
| 291 | 20230825 | 144000 | 1209292925 | 4660 | 4660 | 4660 | 4660 | 100 |
| 292 | 20230825 | 143900 | 1208826925 | 4660 | 4665 | 4665 | 4660 | 98 |
| 293 | 20230825 | 143800 | 1208370105 | 4660 | 4660 | 4660 | 4660 | 701 |
| 294 | 20230825 | 143700 | 1205103445 | 4660 | 4650 | 4660 | 4650 | 106 |
| 295 | 20230825 | 143600 | 1204610535 | 4650 | 4660 | 4660 | 4650 | 1641 |
| 296 | 20230825 | 143500 | 1196969420 | 4660 | 4660 | 4660 | 4660 | 78 |
| 297 | 20230825 | 143400 | 1196605940 | 4660 | 4665 | 4665 | 4660 | 54 |
| 298 | 20230825 | 143300 | 1196354055 | 4665 | 4665 | 4665 | 4665 | 2086 |
| 299 | 20230825 | 143200 | 1186622865 | 4660 | 4655 | 4660 | 4650 | 2295 |
| 300 | 20230825 | 143100 | 1175935415 | 4655 | 4655 | 4655 | 4655 | 52 |
| 301 | 20230825 | 143000 | 1175693355 | 4650 | 4650 | 4660 | 4650 | 362 |
| 302 | 20230825 | 142900 | 1174007935 | 4650 | 4650 | 4650 | 4650 | 0 |
| 303 | 20230825 | 142800 | 1174007935 | 4650 | 4660 | 4660 | 4650 | 340 |
| 304 | 20230825 | 142700 | 1172425935 | 4665 | 4660 | 4665 | 4650 | 4606 |
| 305 | 20230825 | 142600 | 1150950525 | 4660 | 4650 | 4660 | 4650 | 1745 |
| 306 | 20230825 | 142500 | 1142827875 | 4650 | 4645 | 4650 | 4645 | 1676 |
| 307 | 20230825 | 142400 | 1135036530 | 4645 | 4640 | 4645 | 4640 | 1101 |
| 308 | 20230825 | 142300 | 1129927885 | 4645 | 4645 | 4645 | 4645 | 106 |
| 309 | 20230825 | 142200 | 1129435515 | 4645 | 4645 | 4645 | 4645 | 373 |
| 310 | 20230825 | 142100 | 1127702930 | 4645 | 4640 | 4645 | 4640 | 403 |
| 311 | 20230825 | 142000 | 1125831465 | 4640 | 4640 | 4640 | 4640 | 1 |
| 312 | 20230825 | 141900 | 1125826825 | 4640 | 4640 | 4640 | 4640 | 1 |
| 313 | 20230825 | 141800 | 1125822185 | 4630 | 4630 | 4630 | 4630 | 21 |
| 314 | 20230825 | 141700 | 1125724955 | 4635 | 4635 | 4635 | 4635 | 0 |
| 315 | 20230825 | 141600 | 1125724955 | 4635 | 4635 | 4635 | 4635 | 162 |
| 316 | 20230825 | 141500 | 1124974085 | 4635 | 4635 | 4635 | 4635 | 1051 |
| 317 | 20230825 | 141400 | 1120102700 | 4640 | 4640 | 4640 | 4640 | 110 |
| 318 | 20230825 | 141300 | 1119592300 | 4645 | 4645 | 4645 | 4645 | 100 |
| 319 | 20230825 | 141200 | 1119127800 | 4635 | 4635 | 4635 | 4635 | 0 |
| 320 | 20230825 | 141100 | 1119127800 | 4635 | 4635 | 4635 | 4635 | 544 |
| 321 | 20230825 | 141000 | 1116606360 | 4635 | 4635 | 4635 | 4635 | 100 |
| 322 | 20230825 | 140900 | 1116142860 | 4635 | 4635 | 4635 | 4635 | 117 |
| 323 | 20230825 | 140800 | 1115600565 | 4635 | 4650 | 4650 | 4635 | 2094 |
| 324 | 20230825 | 140700 | 1105874675 | 4645 | 4650 | 4655 | 4645 | 143 |
| 325 | 20230825 | 140600 | 1105209560 | 4645 | 4645 | 4645 | 4645 | 0 |
| 326 | 20230825 | 140500 | 1105209560 | 4645 | 4645 | 4645 | 4645 | 20 |
| 327 | 20230825 | 140400 | 1105116660 | 4650 | 4640 | 4650 | 4640 | 3162 |
| 328 | 20230825 | 140300 | 1090420250 | 4645 | 4630 | 4645 | 4630 | 55 |
| 329 | 20230825 | 140200 | 1090165155 | 4630 | 4635 | 4635 | 4630 | 1969 |
| 330 | 20230825 | 140100 | 1081048645 | 4630 | 4630 | 4630 | 4630 | 134 |
| 331 | 20230825 | 140000 | 1080428225 | 4625 | 4625 | 4625 | 4625 | 0 |
| 332 | 20230825 | 135900 | 1080428225 | 4625 | 4625 | 4625 | 4625 | 0 |
| 333 | 20230825 | 135800 | 1080428225 | 4625 | 4625 | 4625 | 4625 | 0 |
| 334 | 20230825 | 135700 | 1080428225 | 4625 | 4625 | 4625 | 4625 | 7 |
| 335 | 20230825 | 135600 | 1080395850 | 4620 | 4625 | 4625 | 4620 | 32 |
| 336 | 20230825 | 135500 | 1080247960 | 4620 | 4625 | 4625 | 4620 | 52 |
| 337 | 20230825 | 135400 | 1080007670 | 4630 | 4625 | 4630 | 4620 | 151 |
| 338 | 20230825 | 135300 | 1079309990 | 4620 | 4625 | 4625 | 4620 | 15 |
| 339 | 20230825 | 135200 | 1079240640 | 4635 | 4635 | 4635 | 4635 | 1061 |
| 340 | 20230825 | 135100 | 1074322905 | 4635 | 4620 | 4650 | 4620 | 69 |
| 341 | 20230825 | 135000 | 1074002985 | 4650 | 4620 | 4650 | 4620 | 2717 |
| 342 | 20230825 | 134900 | 1061383620 | 4615 | 4620 | 4620 | 4615 | 2087 |
| 343 | 20230825 | 134800 | 1051742945 | 4620 | 4620 | 4620 | 4620 | 11 |
| 344 | 20230825 | 134700 | 1051692125 | 4620 | 4620 | 4620 | 4620 | 0 |
| 345 | 20230825 | 134600 | 1051692125 | 4620 | 4620 | 4620 | 4620 | 0 |
| 346 | 20230825 | 134500 | 1051692125 | 4620 | 4620 | 4620 | 4620 | 0 |
| 347 | 20230825 | 134400 | 1051692125 | 4620 | 4620 | 4620 | 4620 | 0 |
| 348 | 20230825 | 134300 | 1051692125 | 4620 | 4630 | 4630 | 4620 | 6800 |
| 349 | 20230825 | 134200 | 1020259625 | 4630 | 4630 | 4630 | 4630 | 3105 |
| 350 | 20230825 | 134100 | 1005883475 | 4625 | 4630 | 4630 | 4625 | 73 |
| 351 | 20230825 | 134000 | 1005545840 | 4630 | 4630 | 4630 | 4630 | 0 |
| 352 | 20230825 | 133900 | 1005545840 | 4630 | 4625 | 4630 | 4625 | 61 |
| 353 | 20230825 | 133800 | 1005263470 | 4630 | 4630 | 4630 | 4630 | 319 |
| 354 | 20230825 | 133700 | 1003786500 | 4630 | 4635 | 4635 | 4630 | 66 |
| 355 | 20230825 | 133600 | 1003480610 | 4635 | 4635 | 4635 | 4635 | 444 |
| 356 | 20230825 | 133500 | 1001422670 | 4640 | 4640 | 4640 | 4640 | 1826 |
| 357 | 20230825 | 133400 | 992950030 | 4650 | 4650 | 4650 | 4650 | 100 |
| 358 | 20230825 | 133300 | 992485030 | 4640 | 4640 | 4640 | 4640 | 0 |
| 359 | 20230825 | 133200 | 992485030 | 4640 | 4640 | 4640 | 4640 | 926 |
| 360 | 20230825 | 133100 | 988188390 | 4640 | 4635 | 4640 | 4635 | 593 |
| 361 | 20230825 | 133000 | 985438335 | 4635 | 4635 | 4635 | 4630 | 1159 |
| 362 | 20230825 | 132900 | 980066385 | 4635 | 4630 | 4635 | 4630 | 136 |
| 363 | 20230825 | 132800 | 979436700 | 4630 | 4630 | 4630 | 4630 | 0 |
| 364 | 20230825 | 132700 | 979436700 | 4630 | 4640 | 4640 | 4630 | 14 |
| 365 | 20230825 | 132600 | 979371860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 366 | 20230825 | 132500 | 979371860 | 4640 | 4640 | 4640 | 4640 | 116 |
| 367 | 20230825 | 132400 | 978833620 | 4640 | 4640 | 4640 | 4640 | 1 |
| 368 | 20230825 | 132300 | 978828980 | 4630 | 4630 | 4630 | 4630 | 0 |
| 369 | 20230825 | 132200 | 978828980 | 4630 | 4630 | 4630 | 4630 | 0 |
| 370 | 20230825 | 132100 | 978828980 | 4630 | 4630 | 4630 | 4630 | 63 |
| 371 | 20230825 | 132000 | 978537290 | 4630 | 4630 | 4630 | 4630 | 223 |
| 372 | 20230825 | 131900 | 977504800 | 4635 | 4635 | 4635 | 4635 | 141 |
| 373 | 20230825 | 131800 | 976851265 | 4640 | 4640 | 4640 | 4640 | 0 |
| 374 | 20230825 | 131700 | 976851265 | 4640 | 4640 | 4640 | 4640 | 0 |
| 375 | 20230825 | 131600 | 976851265 | 4640 | 4640 | 4640 | 4640 | 0 |
| 376 | 20230825 | 131500 | 976851265 | 4640 | 4640 | 4640 | 4640 | 0 |
| 377 | 20230825 | 131400 | 976851265 | 4640 | 4640 | 4640 | 4640 | 34 |
| 378 | 20230825 | 131300 | 976693505 | 4630 | 4630 | 4630 | 4630 | 5 |
| 379 | 20230825 | 131200 | 976670355 | 4640 | 4640 | 4640 | 4640 | 0 |
| 380 | 20230825 | 131100 | 976670355 | 4640 | 4640 | 4640 | 4640 | 0 |
| 381 | 20230825 | 131000 | 976670355 | 4640 | 4640 | 4640 | 4640 | 0 |
| 382 | 20230825 | 130900 | 976670355 | 4640 | 4635 | 4640 | 4630 | 336 |
| 383 | 20230825 | 130800 | 975112990 | 4635 | 4635 | 4635 | 4635 | 73 |
| 384 | 20230825 | 130700 | 974774635 | 4635 | 4635 | 4635 | 4635 | 601 |
| 385 | 20230825 | 130600 | 971989000 | 4635 | 4635 | 4635 | 4635 | 0 |
| 386 | 20230825 | 130500 | 971989000 | 4635 | 4635 | 4635 | 4635 | 0 |
| 387 | 20230825 | 130400 | 971989000 | 4635 | 4635 | 4635 | 4635 | 1 |
| 388 | 20230825 | 130300 | 971984365 | 4635 | 4635 | 4635 | 4635 | 0 |
| 389 | 20230825 | 130200 | 971984365 | 4635 | 4630 | 4635 | 4630 | 230 |
| 390 | 20230825 | 130100 | 970919460 | 4625 | 4625 | 4625 | 4625 | 1 |
| 391 | 20230825 | 130000 | 970914835 | 4625 | 4625 | 4625 | 4625 | 1 |
| 392 | 20230825 | 125900 | 970910210 | 4615 | 4615 | 4615 | 4615 | 5 |
| 393 | 20230825 | 125800 | 970887135 | 4635 | 4635 | 4635 | 4635 | 0 |
| 394 | 20230825 | 125700 | 970887135 | 4635 | 4635 | 4635 | 4635 | 0 |
| 395 | 20230825 | 125600 | 970887135 | 4635 | 4635 | 4635 | 4635 | 1 |
| 396 | 20230825 | 125500 | 970882500 | 4615 | 4615 | 4615 | 4615 | 8877 |
| 397 | 20230825 | 125400 | 929915145 | 4625 | 4625 | 4625 | 4625 | 1 |
| 398 | 20230825 | 125300 | 929910520 | 4615 | 4615 | 4615 | 4615 | 340 |
| 399 | 20230825 | 125200 | 928341420 | 4615 | 4615 | 4615 | 4615 | 3182 |
| 400 | 20230825 | 125100 | 913656490 | 4615 | 4615 | 4615 | 4615 | 42 |
| 401 | 20230825 | 125000 | 913462660 | 4615 | 4620 | 4620 | 4615 | 2435 |
| 402 | 20230825 | 124900 | 902224185 | 4635 | 4630 | 4635 | 4630 | 215 |
| 403 | 20230825 | 124800 | 901228630 | 4630 | 4630 | 4630 | 4630 | 100 |
| 404 | 20230825 | 124700 | 900765630 | 4625 | 4625 | 4625 | 4625 | 0 |
| 405 | 20230825 | 124600 | 900765630 | 4625 | 4625 | 4625 | 4625 | 0 |
| 406 | 20230825 | 124500 | 900765630 | 4625 | 4620 | 4625 | 4620 | 87 |
| 407 | 20230825 | 124400 | 900363685 | 4620 | 4610 | 4620 | 4610 | 364 |
| 408 | 20230825 | 124300 | 898683000 | 4615 | 4615 | 4615 | 4615 | 253 |
| 409 | 20230825 | 124200 | 897515405 | 4615 | 4615 | 4620 | 4615 | 1338 |
| 410 | 20230825 | 124100 | 891340530 | 4620 | 4625 | 4625 | 4620 | 2314 |
| 411 | 20230825 | 124000 | 880642900 | 4630 | 4630 | 4630 | 4630 | 92 |
| 412 | 20230825 | 123900 | 880216940 | 4640 | 4640 | 4640 | 4640 | 0 |
| 413 | 20230825 | 123800 | 880216940 | 4640 | 4640 | 4640 | 4640 | 0 |
| 414 | 20230825 | 123700 | 880216940 | 4640 | 4640 | 4640 | 4640 | 0 |
| 415 | 20230825 | 123600 | 880216940 | 4640 | 4640 | 4640 | 4640 | 5 |
| 416 | 20230825 | 123500 | 880193740 | 4640 | 4640 | 4640 | 4640 | 100 |
| 417 | 20230825 | 123400 | 879729740 | 4640 | 4645 | 4645 | 4640 | 21 |
| 418 | 20230825 | 123300 | 879632295 | 4640 | 4635 | 4650 | 4625 | 320 |
| 419 | 20230825 | 123200 | 878151515 | 4655 | 4650 | 4655 | 4650 | 8 |
| 420 | 20230825 | 123100 | 878114295 | 4655 | 4655 | 4655 | 4650 | 101 |
| 421 | 20230825 | 123000 | 877644145 | 4655 | 4635 | 4655 | 4635 | 2 |
| 422 | 20230825 | 122900 | 877634855 | 4625 | 4625 | 4625 | 4625 | 50 |
| 423 | 20230825 | 122800 | 877403605 | 4630 | 4630 | 4630 | 4630 | 1124 |
| 424 | 20230825 | 122700 | 872199485 | 4625 | 4625 | 4625 | 4625 | 599 |
| 425 | 20230825 | 122600 | 869429110 | 4630 | 4630 | 4630 | 4630 | 0 |
| 426 | 20230825 | 122500 | 869429110 | 4630 | 4625 | 4630 | 4625 | 29 |
| 427 | 20230825 | 122400 | 869294980 | 4625 | 4625 | 4625 | 4625 | 0 |
| 428 | 20230825 | 122300 | 869294980 | 4625 | 4625 | 4625 | 4625 | 0 |
| 429 | 20230825 | 122200 | 869294980 | 4625 | 4630 | 4630 | 4625 | 262 |
| 430 | 20230825 | 122100 | 868082730 | 4625 | 4625 | 4625 | 4625 | 68 |
| 431 | 20230825 | 122000 | 867768230 | 4625 | 4625 | 4625 | 4625 | 450 |
| 432 | 20230825 | 121900 | 865686980 | 4625 | 4625 | 4625 | 4625 | 250 |
| 433 | 20230825 | 121800 | 864530730 | 4615 | 4615 | 4615 | 4615 | 2 |
| 434 | 20230825 | 121700 | 864521500 | 4615 | 4620 | 4620 | 4615 | 747 |
| 435 | 20230825 | 121600 | 861072860 | 4620 | 4615 | 4620 | 4615 | 6 |
| 436 | 20230825 | 121500 | 861045160 | 4615 | 4620 | 4620 | 4615 | 1000 |
| 437 | 20230825 | 121400 | 856428555 | 4620 | 4620 | 4620 | 4620 | 83 |
| 438 | 20230825 | 121300 | 856045095 | 4620 | 4620 | 4620 | 4620 | 792 |
| 439 | 20230825 | 121200 | 852386055 | 4625 | 4620 | 4625 | 4620 | 20 |
| 440 | 20230825 | 121100 | 852293650 | 4620 | 4620 | 4620 | 4620 | 312 |
| 441 | 20230825 | 121000 | 850852210 | 4620 | 4620 | 4620 | 4620 | 211 |
| 442 | 20230825 | 120900 | 849877390 | 4625 | 4625 | 4625 | 4625 | 2392 |
| 443 | 20230825 | 120800 | 838814390 | 4630 | 4625 | 4630 | 4625 | 524 |
| 444 | 20230825 | 120700 | 836390880 | 4630 | 4625 | 4630 | 4625 | 120 |
| 445 | 20230825 | 120600 | 835835325 | 4625 | 4625 | 4625 | 4625 | 1 |
| 446 | 20230825 | 120500 | 835830700 | 4625 | 4625 | 4625 | 4625 | 254 |
| 447 | 20230825 | 120400 | 834655950 | 4625 | 4625 | 4625 | 4625 | 384 |
| 448 | 20230825 | 120300 | 832879950 | 4630 | 4630 | 4630 | 4630 | 2762 |
| 449 | 20230825 | 120200 | 820091890 | 4630 | 4630 | 4630 | 4630 | 0 |
| 450 | 20230825 | 120100 | 820091890 | 4630 | 4630 | 4630 | 4630 | 8 |
| 451 | 20230825 | 120000 | 820054850 | 4630 | 4630 | 4630 | 4630 | 8 |
| 452 | 20230825 | 115900 | 820017810 | 4630 | 4635 | 4635 | 4630 | 216 |
| 453 | 20230825 | 115800 | 819016655 | 4635 | 4635 | 4635 | 4635 | 0 |
| 454 | 20230825 | 115700 | 819016655 | 4635 | 4635 | 4635 | 4635 | 63 |
| 455 | 20230825 | 115600 | 818724650 | 4630 | 4630 | 4630 | 4630 | 0 |
| 456 | 20230825 | 115500 | 818724650 | 4630 | 4630 | 4630 | 4630 | 0 |
| 457 | 20230825 | 115400 | 818724650 | 4630 | 4635 | 4635 | 4630 | 281 |
| 458 | 20230825 | 115300 | 817422220 | 4635 | 4635 | 4635 | 4635 | 64 |
| 459 | 20230825 | 115200 | 817125580 | 4630 | 4630 | 4630 | 4630 | 100 |
| 460 | 20230825 | 115100 | 816662580 | 4630 | 4635 | 4635 | 4630 | 373 |
| 461 | 20230825 | 115000 | 814935215 | 4635 | 4635 | 4635 | 4635 | 196 |
| 462 | 20230825 | 114900 | 814026755 | 4635 | 4635 | 4635 | 4630 | 162 |
| 463 | 20230825 | 114800 | 813276295 | 4635 | 4645 | 4645 | 4630 | 2089 |
| 464 | 20230825 | 114700 | 803582255 | 4645 | 4650 | 4650 | 4645 | 97 |
| 465 | 20230825 | 114600 | 803131440 | 4645 | 4645 | 4645 | 4645 | 1 |
| 466 | 20230825 | 114500 | 803126795 | 4645 | 4645 | 4650 | 4645 | 3 |
| 467 | 20230825 | 114400 | 803112855 | 4645 | 4650 | 4650 | 4645 | 31 |
| 468 | 20230825 | 114300 | 802968710 | 4650 | 4655 | 4655 | 4650 | 22 |
| 469 | 20230825 | 114200 | 802866350 | 4655 | 4655 | 4655 | 4655 | 1 |
| 470 | 20230825 | 114100 | 802861695 | 4645 | 4645 | 4645 | 4645 | 0 |
| 471 | 20230825 | 114000 | 802861695 | 4645 | 4645 | 4645 | 4645 | 0 |
| 472 | 20230825 | 113900 | 802861695 | 4645 | 4645 | 4645 | 4645 | 1 |
| 473 | 20230825 | 113800 | 802857050 | 4645 | 4645 | 4645 | 4645 | 5 |
| 474 | 20230825 | 113700 | 802833825 | 4645 | 4645 | 4655 | 4645 | 96 |
| 475 | 20230825 | 113600 | 802387085 | 4645 | 4645 | 4645 | 4645 | 13 |
| 476 | 20230825 | 113500 | 802326700 | 4645 | 4645 | 4655 | 4645 | 276 |
| 477 | 20230825 | 113400 | 801042180 | 4645 | 4645 | 4645 | 4645 | 5 |
| 478 | 20230825 | 113300 | 801018955 | 4655 | 4640 | 4655 | 4640 | 605 |
| 479 | 20230825 | 113200 | 798211730 | 4635 | 4645 | 4645 | 4635 | 2999 |
| 480 | 20230825 | 113100 | 784307865 | 4640 | 4640 | 4640 | 4640 | 200 |
| 481 | 20230825 | 113000 | 783379865 | 4640 | 4640 | 4640 | 4640 | 145 |
| 482 | 20230825 | 112900 | 782707065 | 4635 | 4635 | 4635 | 4635 | 0 |
| 483 | 20230825 | 112800 | 782707065 | 4635 | 4645 | 4645 | 4635 | 4 |
| 484 | 20230825 | 112700 | 782688515 | 4640 | 4640 | 4640 | 4640 | 1 |
| 485 | 20230825 | 112600 | 782683875 | 4635 | 4645 | 4645 | 4635 | 530 |
| 486 | 20230825 | 112500 | 780224105 | 4645 | 4645 | 4645 | 4645 | 602 |
| 487 | 20230825 | 112400 | 777427815 | 4645 | 4645 | 4645 | 4645 | 0 |
| 488 | 20230825 | 112300 | 777427815 | 4645 | 4640 | 4645 | 4635 | 3929 |
| 489 | 20230825 | 112200 | 759182180 | 4640 | 4645 | 4645 | 4640 | 1098 |
| 490 | 20230825 | 112100 | 754086980 | 4645 | 4645 | 4645 | 4645 | 114 |
| 491 | 20230825 | 112000 | 753557450 | 4650 | 4650 | 4650 | 4645 | 1594 |
| 492 | 20230825 | 111900 | 746151350 | 4660 | 4660 | 4660 | 4660 | 214 |
| 493 | 20230825 | 111800 | 745154110 | 4660 | 4655 | 4660 | 4650 | 1100 |
| 494 | 20230825 | 111700 | 740037445 | 4655 | 4660 | 4660 | 4655 | 24 |
| 495 | 20230825 | 111600 | 739925720 | 4655 | 4660 | 4660 | 4655 | 228 |
| 496 | 20230825 | 111500 | 738864330 | 4660 | 4665 | 4665 | 4660 | 222 |
| 497 | 20230825 | 111400 | 737829560 | 4665 | 4665 | 4665 | 4665 | 285 |
| 498 | 20230825 | 111300 | 736500035 | 4665 | 4670 | 4670 | 4665 | 507 |
| 499 | 20230825 | 111200 | 734134725 | 4670 | 4670 | 4670 | 4670 | 28 |
| 500 | 20230825 | 111100 | 734003965 | 4670 | 4670 | 4670 | 4670 | 118 |
| 501 | 20230825 | 111000 | 733452905 | 4675 | 4680 | 4680 | 4670 | 1246 |
| 502 | 20230825 | 110900 | 727628475 | 4685 | 4670 | 4685 | 4670 | 605 |
| 503 | 20230825 | 110800 | 724794620 | 4680 | 4685 | 4685 | 4680 | 314 |
| 504 | 20230825 | 110700 | 723323535 | 4680 | 4685 | 4685 | 4680 | 268 |
| 505 | 20230825 | 110600 | 722068745 | 4685 | 4690 | 4690 | 4685 | 51 |
| 506 | 20230825 | 110500 | 721829805 | 4690 | 4670 | 4690 | 4670 | 1186 |
| 507 | 20230825 | 110400 | 716280300 | 4670 | 4675 | 4675 | 4670 | 2279 |
| 508 | 20230825 | 110300 | 705636090 | 4675 | 4675 | 4675 | 4675 | 27 |
| 509 | 20230825 | 110200 | 705509865 | 4680 | 4685 | 4685 | 4675 | 924 |
| 510 | 20230825 | 110100 | 701184445 | 4685 | 4650 | 4685 | 4650 | 4476 |
| 511 | 20230825 | 110000 | 680261885 | 4640 | 4640 | 4640 | 4640 | 1 |
| 512 | 20230825 | 105900 | 680257245 | 4650 | 4650 | 4650 | 4650 | 0 |
| 513 | 20230825 | 105800 | 680257245 | 4650 | 4650 | 4650 | 4650 | 100 |
| 514 | 20230825 | 105700 | 679792245 | 4640 | 4655 | 4655 | 4640 | 7 |
| 515 | 20230825 | 105600 | 679759675 | 4655 | 4655 | 4655 | 4655 | 191 |
| 516 | 20230825 | 105500 | 678870570 | 4655 | 4650 | 4655 | 4650 | 700 |
| 517 | 20230825 | 105400 | 675612320 | 4655 | 4655 | 4655 | 4655 | 0 |
| 518 | 20230825 | 105300 | 675612320 | 4655 | 4655 | 4655 | 4655 | 91 |
| 519 | 20230825 | 105200 | 675188715 | 4655 | 4650 | 4655 | 4650 | 2695 |
| 520 | 20230825 | 105100 | 662656910 | 4650 | 4650 | 4650 | 4650 | 100 |
| 521 | 20230825 | 105000 | 662191910 | 4650 | 4645 | 4660 | 4645 | 841 |
| 522 | 20230825 | 104900 | 658276315 | 4645 | 4630 | 4645 | 4630 | 380 |
| 523 | 20230825 | 104800 | 656514845 | 4620 | 4620 | 4620 | 4620 | 0 |
| 524 | 20230825 | 104700 | 656514845 | 4620 | 4620 | 4620 | 4620 | 1 |
| 525 | 20230825 | 104600 | 656510225 | 4620 | 4620 | 4620 | 4620 | 2492 |
| 526 | 20230825 | 104500 | 644997185 | 4625 | 4625 | 4625 | 4625 | 1308 |
| 527 | 20230825 | 104400 | 638947685 | 4630 | 4625 | 4630 | 4625 | 104 |
| 528 | 20230825 | 104300 | 638466665 | 4635 | 4635 | 4635 | 4635 | 5 |
| 529 | 20230825 | 104200 | 638443490 | 4635 | 4635 | 4635 | 4630 | 531 |
| 530 | 20230825 | 104100 | 635984495 | 4635 | 4635 | 4635 | 4635 | 27 |
| 531 | 20230825 | 104000 | 635859350 | 4635 | 4635 | 4635 | 4635 | 63 |
| 532 | 20230825 | 103900 | 635567345 | 4635 | 4635 | 4635 | 4635 | 0 |
| 533 | 20230825 | 103800 | 635567345 | 4635 | 4635 | 4635 | 4635 | 1 |
| 534 | 20230825 | 103700 | 635562710 | 4615 | 4615 | 4615 | 4615 | 50 |
| 535 | 20230825 | 103600 | 635331960 | 4635 | 4635 | 4635 | 4635 | 11 |
| 536 | 20230825 | 103500 | 635280975 | 4635 | 4630 | 4635 | 4630 | 20 |
| 537 | 20230825 | 103400 | 635188370 | 4625 | 4625 | 4630 | 4625 | 6 |
| 538 | 20230825 | 103300 | 635160615 | 4615 | 4615 | 4625 | 4615 | 478 |
| 539 | 20230825 | 103200 | 632954595 | 4620 | 4625 | 4625 | 4620 | 1578 |
| 540 | 20230825 | 103100 | 625663175 | 4635 | 4635 | 4635 | 4635 | 1 |
| 541 | 20230825 | 103000 | 625658540 | 4625 | 4625 | 4625 | 4625 | 0 |
| 542 | 20230825 | 102900 | 625658540 | 4625 | 4635 | 4640 | 4625 | 3 |
| 543 | 20230825 | 102800 | 625644640 | 4625 | 4625 | 4625 | 4625 | 0 |
| 544 | 20230825 | 102700 | 625644640 | 4625 | 4630 | 4630 | 4625 | 798 |
| 545 | 20230825 | 102600 | 621953690 | 4640 | 4640 | 4640 | 4640 | 1 |
| 546 | 20230825 | 102500 | 621949050 | 4630 | 4640 | 4650 | 4630 | 30 |
| 547 | 20230825 | 102400 | 621809960 | 4630 | 4630 | 4630 | 4630 | 300 |
| 548 | 20230825 | 102300 | 620420960 | 4650 | 4650 | 4650 | 4650 | 1 |
| 549 | 20230825 | 102200 | 620416310 | 4630 | 4650 | 4650 | 4630 | 497 |
| 550 | 20230825 | 102100 | 618114910 | 4635 | 4645 | 4650 | 4635 | 301 |
| 551 | 20230825 | 102000 | 616715280 | 4640 | 4635 | 4640 | 4630 | 849 |
| 552 | 20230825 | 101900 | 612782165 | 4635 | 4640 | 4640 | 4635 | 125 |
| 553 | 20230825 | 101800 | 612202635 | 4645 | 4645 | 4645 | 4645 | 0 |
| 554 | 20230825 | 101700 | 612202635 | 4645 | 4655 | 4655 | 4645 | 7 |
| 555 | 20230825 | 101600 | 612170100 | 4650 | 4650 | 4650 | 4650 | 342 |
| 556 | 20230825 | 101500 | 610579800 | 4650 | 4650 | 4650 | 4650 | 1 |
| 557 | 20230825 | 101400 | 610575150 | 4650 | 4630 | 4650 | 4630 | 500 |
| 558 | 20230825 | 101300 | 608259130 | 4630 | 4630 | 4630 | 4630 | 1255 |
| 559 | 20230825 | 101200 | 602448480 | 4635 | 4645 | 4645 | 4635 | 680 |
| 560 | 20230825 | 101100 | 599293275 | 4650 | 4635 | 4650 | 4625 | 2959 |
| 561 | 20230825 | 101000 | 585565390 | 4635 | 4620 | 4635 | 4620 | 1134 |
| 562 | 20230825 | 100900 | 580321145 | 4620 | 4620 | 4620 | 4620 | 113 |
| 563 | 20230825 | 100800 | 579799085 | 4620 | 4620 | 4620 | 4620 | 1142 |
| 564 | 20230825 | 100700 | 574523045 | 4620 | 4620 | 4620 | 4620 | 1134 |
| 565 | 20230825 | 100600 | 569283965 | 4625 | 4620 | 4630 | 4620 | 417 |
| 566 | 20230825 | 100500 | 567356245 | 4620 | 4615 | 4620 | 4615 | 1400 |
| 567 | 20230825 | 100400 | 560893665 | 4630 | 4625 | 4635 | 4625 | 852 |
| 568 | 20230825 | 100300 | 556950365 | 4620 | 4620 | 4620 | 4620 | 554 |
| 569 | 20230825 | 100200 | 554390885 | 4620 | 4620 | 4620 | 4620 | 0 |
| 570 | 20230825 | 100100 | 554390885 | 4620 | 4610 | 4620 | 4610 | 336 |
| 571 | 20230825 | 100000 | 552839675 | 4610 | 4620 | 4620 | 4610 | 1252 |
| 572 | 20230825 | 095900 | 547057955 | 4620 | 4620 | 4620 | 4620 | 12 |
| 573 | 20230825 | 095800 | 547002515 | 4615 | 4615 | 4615 | 4615 | 148 |
| 574 | 20230825 | 095700 | 546319495 | 4610 | 4615 | 4615 | 4610 | 831 |
| 575 | 20230825 | 095600 | 542486930 | 4620 | 4620 | 4620 | 4620 | 94 |
| 576 | 20230825 | 095500 | 542052650 | 4620 | 4620 | 4620 | 4615 | 811 |
| 577 | 20230825 | 095400 | 538305880 | 4620 | 4625 | 4625 | 4620 | 63 |
| 578 | 20230825 | 095300 | 538014605 | 4625 | 4620 | 4625 | 4620 | 626 |
| 579 | 20230825 | 095200 | 535119700 | 4625 | 4625 | 4625 | 4625 | 180 |
| 580 | 20230825 | 095100 | 534287200 | 4625 | 4630 | 4635 | 4625 | 317 |
| 581 | 20230825 | 095000 | 532819435 | 4635 | 4630 | 4635 | 4630 | 566 |
| 582 | 20230825 | 094900 | 530197605 | 4635 | 4635 | 4635 | 4635 | 10 |
| 583 | 20230825 | 094800 | 530151255 | 4635 | 4635 | 4635 | 4625 | 106 |
| 584 | 20230825 | 094700 | 529659965 | 4630 | 4630 | 4630 | 4630 | 20 |
| 585 | 20230825 | 094600 | 529567365 | 4620 | 4620 | 4620 | 4620 | 619 |
| 586 | 20230825 | 094500 | 526707585 | 4620 | 4620 | 4620 | 4620 | 10 |
| 587 | 20230825 | 094400 | 526661385 | 4630 | 4625 | 4630 | 4625 | 53 |
| 588 | 20230825 | 094300 | 526416045 | 4625 | 4620 | 4625 | 4620 | 257 |
| 589 | 20230825 | 094200 | 525227670 | 4620 | 4620 | 4620 | 4620 | 131 |
| 590 | 20230825 | 094100 | 524622450 | 4605 | 4605 | 4605 | 4605 | 6 |
| 591 | 20230825 | 094000 | 524594820 | 4605 | 4610 | 4610 | 4605 | 380 |
| 592 | 20230825 | 093900 | 522844805 | 4610 | 4620 | 4620 | 4605 | 1619 |
| 593 | 20230825 | 093800 | 515381335 | 4620 | 4620 | 4625 | 4610 | 689 |
| 594 | 20230825 | 093700 | 512201300 | 4620 | 4620 | 4620 | 4620 | 576 |
| 595 | 20230825 | 093600 | 509540180 | 4620 | 4620 | 4620 | 4620 | 8 |
| 596 | 20230825 | 093500 | 509503220 | 4610 | 4610 | 4610 | 4610 | 175 |
| 597 | 20230825 | 093400 | 508696470 | 4620 | 4615 | 4620 | 4615 | 30 |
| 598 | 20230825 | 093300 | 508557950 | 4620 | 4610 | 4620 | 4600 | 907 |
| 599 | 20230825 | 093200 | 504376350 | 4610 | 4600 | 4610 | 4595 | 9834 |
| 600 | 20230825 | 093100 | 459095485 | 4610 | 4610 | 4610 | 4595 | 9728 |
| 601 | 20230825 | 093000 | 414328830 | 4610 | 4605 | 4610 | 4605 | 965 |
| 602 | 20230825 | 092900 | 409883750 | 4605 | 4610 | 4610 | 4605 | 2580 |
| 603 | 20230825 | 092800 | 397990120 | 4615 | 4625 | 4625 | 4615 | 911 |
| 604 | 20230825 | 092700 | 393783440 | 4625 | 4625 | 4630 | 4610 | 1718 |
| 605 | 20230825 | 092600 | 385854065 | 4625 | 4625 | 4625 | 4620 | 622 |
| 606 | 20230825 | 092500 | 382977340 | 4625 | 4625 | 4625 | 4615 | 5350 |
| 607 | 20230825 | 092400 | 358258835 | 4630 | 4630 | 4630 | 4630 | 662 |
| 608 | 20230825 | 092300 | 355193775 | 4630 | 4640 | 4640 | 4630 | 533 |
| 609 | 20230825 | 092200 | 352724435 | 4635 | 4635 | 4635 | 4630 | 1820 |
| 610 | 20230825 | 092100 | 344293425 | 4635 | 4645 | 4650 | 4635 | 296 |
| 611 | 20230825 | 092000 | 342918365 | 4645 | 4660 | 4660 | 4645 | 649 |
| 612 | 20230825 | 091900 | 339894800 | 4650 | 4660 | 4665 | 4650 | 2528 |
| 613 | 20230825 | 091800 | 328127150 | 4650 | 4645 | 4650 | 4640 | 1270 |
| 614 | 20230825 | 091700 | 322224335 | 4630 | 4630 | 4630 | 4630 | 0 |
| 615 | 20230825 | 091600 | 322224335 | 4630 | 4630 | 4630 | 4615 | 6308 |
| 616 | 20230825 | 091500 | 293069620 | 4625 | 4640 | 4660 | 4625 | 2640 |
| 617 | 20230825 | 091400 | 280831550 | 4650 | 4665 | 4665 | 4625 | 5357 |
| 618 | 20230825 | 091300 | 255975195 | 4665 | 4680 | 4680 | 4660 | 5928 |
| 619 | 20230825 | 091200 | 228287500 | 4660 | 4670 | 4680 | 4660 | 3633 |
| 620 | 20230825 | 091100 | 211316730 | 4670 | 4675 | 4675 | 4665 | 3112 |
| 621 | 20230825 | 091000 | 196778865 | 4675 | 4680 | 4680 | 4675 | 499 |
| 622 | 20230825 | 090900 | 194443795 | 4680 | 4675 | 4680 | 4675 | 625 |
| 623 | 20230825 | 090800 | 191521865 | 4675 | 4680 | 4680 | 4675 | 803 |
| 624 | 20230825 | 090700 | 187767835 | 4680 | 4675 | 4690 | 4670 | 4245 |
| 625 | 20230825 | 090600 | 167889380 | 4675 | 4670 | 4675 | 4640 | 7788 |
| 626 | 20230825 | 090500 | 131673935 | 4670 | 4660 | 4675 | 4660 | 4177 |
| 627 | 20230825 | 090400 | 112178800 | 4655 | 4640 | 4655 | 4640 | 1874 |
| 628 | 20230825 | 090300 | 103464845 | 4615 | 4615 | 4645 | 4615 | 6051 |
| 629 | 20230825 | 090200 | 75481620 | 4640 | 4615 | 4640 | 4605 | 4832 |
| 630 | 20230825 | 090100 | 53144560 | 4620 | 4600 | 4620 | 4600 | 2204 |
| 631 | 20230825 | 090000 | 42973710 | 4600 | 4570 | 4600 | 4570 | 9286 |