31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 192600 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 12077 |
| 3 | 20230825 | 192500 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 4 | 20230825 | 192400 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 5 | 20230825 | 192300 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 6 | 20230825 | 192200 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 7 | 20230825 | 192100 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 8 | 20230825 | 192000 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 9 | 20230825 | 191900 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 10 | 20230825 | 191800 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 11 | 20230825 | 191700 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 12 | 20230825 | 191600 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 13 | 20230825 | 191500 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 14 | 20230825 | 191400 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 15 | 20230825 | 191300 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 16 | 20230825 | 191200 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 17 | 20230825 | 191100 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 18 | 20230825 | 191000 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 19 | 20230825 | 190900 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 20 | 20230825 | 190800 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 21 | 20230825 | 190700 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 22 | 20230825 | 190600 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 23 | 20230825 | 190500 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 24 | 20230825 | 190400 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 25 | 20230825 | 190300 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 26 | 20230825 | 190200 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 27 | 20230825 | 190100 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 28 | 20230825 | 190000 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 29 | 20230825 | 185900 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 30 | 20230825 | 185800 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 31 | 20230825 | 185700 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 32 | 20230825 | 185600 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 12077 |
| 33 | 20230825 | 185500 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 34 | 20230825 | 185400 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 35 | 20230825 | 185300 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 36 | 20230825 | 185200 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 37 | 20230825 | 185100 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 38 | 20230825 | 185000 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 39 | 20230825 | 184900 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 40 | 20230825 | 184800 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 41 | 20230825 | 184700 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 42 | 20230825 | 184600 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 43 | 20230825 | 184500 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 44 | 20230825 | 184400 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 45 | 20230825 | 184300 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 46 | 20230825 | 184200 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 47 | 20230825 | 184100 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 48 | 20230825 | 184000 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 49 | 20230825 | 183900 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 50 | 20230825 | 183800 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 51 | 20230825 | 183700 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 52 | 20230825 | 183600 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 53 | 20230825 | 183500 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 54 | 20230825 | 183400 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 55 | 20230825 | 183300 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 56 | 20230825 | 183200 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 57 | 20230825 | 183100 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 58 | 20230825 | 183000 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 59 | 20230825 | 182900 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 60 | 20230825 | 182800 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 61 | 20230825 | 182700 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 62 | 20230825 | 182600 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 12077 |
| 63 | 20230825 | 182500 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 64 | 20230825 | 182400 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 65 | 20230825 | 182300 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 66 | 20230825 | 182200 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 67 | 20230825 | 182100 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 68 | 20230825 | 182000 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 69 | 20230825 | 181900 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 70 | 20230825 | 181800 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 71 | 20230825 | 181700 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 72 | 20230825 | 181600 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 73 | 20230825 | 181500 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 74 | 20230825 | 181400 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 75 | 20230825 | 181300 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 76 | 20230825 | 181200 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 77 | 20230825 | 181100 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 78 | 20230825 | 181000 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 79 | 20230825 | 180900 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 80 | 20230825 | 180800 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 81 | 20230825 | 180700 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 82 | 20230825 | 180600 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 83 | 20230825 | 180500 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 84 | 20230825 | 180400 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 85 | 20230825 | 180300 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 86 | 20230825 | 180200 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 87 | 20230825 | 180100 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 88 | 20230825 | 180000 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 89 | 20230825 | 175900 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 90 | 20230825 | 175800 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 91 | 20230825 | 175700 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 92 | 20230825 | 175600 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 12077 |
| 93 | 20230825 | 175500 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 94 | 20230825 | 175400 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 95 | 20230825 | 175300 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 96 | 20230825 | 175200 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 97 | 20230825 | 175100 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 98 | 20230825 | 175000 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 99 | 20230825 | 174900 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 100 | 20230825 | 174800 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 101 | 20230825 | 174700 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 102 | 20230825 | 174600 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 103 | 20230825 | 174500 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 104 | 20230825 | 174400 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 105 | 20230825 | 174300 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 106 | 20230825 | 174200 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 107 | 20230825 | 174100 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 108 | 20230825 | 174000 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 109 | 20230825 | 173900 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 110 | 20230825 | 173800 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 111 | 20230825 | 173700 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 112 | 20230825 | 173600 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 113 | 20230825 | 173500 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 114 | 20230825 | 173400 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 115 | 20230825 | 173300 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 116 | 20230825 | 173200 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 117 | 20230825 | 173100 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 118 | 20230825 | 173000 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 119 | 20230825 | 172900 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 120 | 20230825 | 172800 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 121 | 20230825 | 172700 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 122 | 20230825 | 172600 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 12077 |
| 123 | 20230825 | 172500 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 124 | 20230825 | 172400 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 125 | 20230825 | 172300 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 126 | 20230825 | 172200 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 127 | 20230825 | 172100 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 128 | 20230825 | 172000 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 129 | 20230825 | 171900 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 130 | 20230825 | 171800 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 131 | 20230825 | 171700 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 132 | 20230825 | 171600 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 133 | 20230825 | 171500 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 134 | 20230825 | 171400 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 135 | 20230825 | 171300 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 136 | 20230825 | 171200 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 137 | 20230825 | 171100 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 138 | 20230825 | 171000 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 139 | 20230825 | 170900 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 140 | 20230825 | 170800 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 141 | 20230825 | 170700 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 142 | 20230825 | 170600 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 143 | 20230825 | 170500 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 144 | 20230825 | 170400 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 145 | 20230825 | 170300 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 146 | 20230825 | 170200 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 147 | 20230825 | 170100 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 148 | 20230825 | 170000 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 149 | 20230825 | 165900 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 150 | 20230825 | 165800 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 151 | 20230825 | 165700 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 152 | 20230825 | 165600 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 12077 |
| 153 | 20230825 | 165500 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 154 | 20230825 | 165400 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 155 | 20230825 | 165300 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 156 | 20230825 | 165200 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 157 | 20230825 | 165100 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 158 | 20230825 | 165000 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 159 | 20230825 | 164900 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 160 | 20230825 | 164800 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 161 | 20230825 | 164700 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 162 | 20230825 | 164600 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 163 | 20230825 | 164500 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 164 | 20230825 | 164400 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 165 | 20230825 | 164300 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 166 | 20230825 | 164200 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 167 | 20230825 | 164100 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 168 | 20230825 | 164000 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 169 | 20230825 | 163900 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 170 | 20230825 | 163800 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 171 | 20230825 | 163700 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 172 | 20230825 | 163600 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 173 | 20230825 | 163500 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 174 | 20230825 | 163400 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 175 | 20230825 | 163300 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 176 | 20230825 | 163200 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 177 | 20230825 | 163100 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 178 | 20230825 | 163000 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 179 | 20230825 | 162900 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 180 | 20230825 | 162800 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 181 | 20230825 | 162700 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 182 | 20230825 | 162600 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 12077 |
| 183 | 20230825 | 162500 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 184 | 20230825 | 162400 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 185 | 20230825 | 162300 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 186 | 20230825 | 162200 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 187 | 20230825 | 162100 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 188 | 20230825 | 162000 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 189 | 20230825 | 161900 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 190 | 20230825 | 161800 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 191 | 20230825 | 161700 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 192 | 20230825 | 161600 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 193 | 20230825 | 161500 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 194 | 20230825 | 161400 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 195 | 20230825 | 161300 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 196 | 20230825 | 161200 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 197 | 20230825 | 161100 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 198 | 20230825 | 161000 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 199 | 20230825 | 160900 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 200 | 20230825 | 160800 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 201 | 20230825 | 160700 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 202 | 20230825 | 160600 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 203 | 20230825 | 160500 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 204 | 20230825 | 160400 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 205 | 20230825 | 160300 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 206 | 20230825 | 160200 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 207 | 20230825 | 160100 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 208 | 20230825 | 160000 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 209 | 20230825 | 155900 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 210 | 20230825 | 155800 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 211 | 20230825 | 155700 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 212 | 20230825 | 155600 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 12077 |
| 213 | 20230825 | 155500 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 214 | 20230825 | 155400 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 215 | 20230825 | 155300 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 216 | 20230825 | 155200 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 217 | 20230825 | 155100 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 218 | 20230825 | 155000 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 219 | 20230825 | 154900 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 220 | 20230825 | 154800 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 221 | 20230825 | 154700 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 222 | 20230825 | 154600 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 223 | 20230825 | 154500 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 224 | 20230825 | 154400 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 225 | 20230825 | 154300 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 226 | 20230825 | 154200 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 227 | 20230825 | 154100 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 228 | 20230825 | 154000 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 229 | 20230825 | 153900 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 230 | 20230825 | 153800 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 231 | 20230825 | 153700 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 232 | 20230825 | 153600 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 233 | 20230825 | 153500 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 234 | 20230825 | 153400 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 235 | 20230825 | 153300 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 236 | 20230825 | 153200 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 237 | 20230825 | 153100 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 0 |
| 238 | 20230825 | 153000 | 1397985775 | 2690 | 2690 | 2690 | 2690 | 12077 |
| 239 | 20230825 | 152900 | 1365498645 | 2690 | 2690 | 2690 | 2690 | 0 |
| 240 | 20230825 | 152800 | 1365498645 | 2690 | 2690 | 2690 | 2690 | 0 |
| 241 | 20230825 | 152700 | 1365498645 | 2690 | 2690 | 2690 | 2690 | 0 |
| 242 | 20230825 | 152600 | 1365498645 | 2690 | 2690 | 2690 | 2690 | 0 |
| 243 | 20230825 | 152500 | 1365498645 | 2690 | 2690 | 2690 | 2690 | 0 |
| 244 | 20230825 | 152400 | 1365498645 | 2690 | 2690 | 2690 | 2690 | 0 |
| 245 | 20230825 | 152300 | 1365498645 | 2690 | 2690 | 2690 | 2690 | 0 |
| 246 | 20230825 | 152200 | 1365498645 | 2690 | 2690 | 2690 | 2690 | 0 |
| 247 | 20230825 | 152100 | 1365498645 | 2690 | 2690 | 2690 | 2690 | 0 |
| 248 | 20230825 | 152000 | 1365498645 | 2690 | 2690 | 2690 | 2690 | 0 |
| 249 | 20230825 | 151900 | 1365498645 | 2690 | 2675 | 2690 | 2675 | 926 |
| 250 | 20230825 | 151800 | 1363011240 | 2680 | 2680 | 2680 | 2675 | 1150 |
| 251 | 20230825 | 151700 | 1359932065 | 2680 | 2680 | 2680 | 2680 | 11 |
| 252 | 20230825 | 151600 | 1359902585 | 2675 | 2675 | 2675 | 2675 | 1 |
| 253 | 20230825 | 151500 | 1359899910 | 2675 | 2680 | 2680 | 2675 | 21 |
| 254 | 20230825 | 151400 | 1359843635 | 2670 | 2680 | 2680 | 2670 | 284 |
| 255 | 20230825 | 151300 | 1359085320 | 2665 | 2680 | 2680 | 2665 | 264 |
| 256 | 20230825 | 151200 | 1358380215 | 2680 | 2680 | 2680 | 2680 | 0 |
| 257 | 20230825 | 151100 | 1358380215 | 2680 | 2680 | 2680 | 2660 | 686 |
| 258 | 20230825 | 151000 | 1356550330 | 2685 | 2675 | 2685 | 2675 | 712 |
| 259 | 20230825 | 150900 | 1354644420 | 2680 | 2680 | 2680 | 2680 | 194 |
| 260 | 20230825 | 150800 | 1354124500 | 2675 | 2675 | 2675 | 2675 | 779 |
| 261 | 20230825 | 150700 | 1352040675 | 2670 | 2670 | 2670 | 2670 | 1090 |
| 262 | 20230825 | 150600 | 1349130375 | 2670 | 2660 | 2670 | 2660 | 19 |
| 263 | 20230825 | 150500 | 1349079825 | 2660 | 2665 | 2665 | 2660 | 356 |
| 264 | 20230825 | 150400 | 1348131585 | 2665 | 2660 | 2665 | 2660 | 910 |
| 265 | 20230825 | 150300 | 1345710375 | 2660 | 2665 | 2665 | 2660 | 143 |
| 266 | 20230825 | 150200 | 1345329285 | 2670 | 2670 | 2670 | 2665 | 373 |
| 267 | 20230825 | 150100 | 1344333875 | 2670 | 2670 | 2670 | 2670 | 337 |
| 268 | 20230825 | 150000 | 1343434085 | 2660 | 2660 | 2660 | 2660 | 339 |
| 269 | 20230825 | 145900 | 1342532345 | 2655 | 2655 | 2655 | 2655 | 373 |
| 270 | 20230825 | 145800 | 1341542030 | 2655 | 2655 | 2655 | 2655 | 9 |
| 271 | 20230825 | 145700 | 1341518135 | 2655 | 2655 | 2655 | 2650 | 92 |
| 272 | 20230825 | 145600 | 1341274300 | 2650 | 2655 | 2655 | 2650 | 565 |
| 273 | 20230825 | 145500 | 1339775130 | 2655 | 2655 | 2655 | 2655 | 230 |
| 274 | 20230825 | 145400 | 1339164480 | 2655 | 2655 | 2655 | 2655 | 133 |
| 275 | 20230825 | 145300 | 1338811365 | 2660 | 2660 | 2660 | 2660 | 226 |
| 276 | 20230825 | 145200 | 1338210205 | 2650 | 2650 | 2650 | 2650 | 0 |
| 277 | 20230825 | 145100 | 1338210205 | 2650 | 2650 | 2650 | 2650 | 1000 |
| 278 | 20230825 | 145000 | 1335560205 | 2650 | 2650 | 2650 | 2650 | 332 |
| 279 | 20230825 | 144900 | 1334680405 | 2655 | 2655 | 2655 | 2655 | 471 |
| 280 | 20230825 | 144800 | 1333429900 | 2655 | 2655 | 2655 | 2655 | 129 |
| 281 | 20230825 | 144700 | 1333087405 | 2655 | 2655 | 2655 | 2655 | 135 |
| 282 | 20230825 | 144600 | 1332728980 | 2660 | 2655 | 2660 | 2655 | 488 |
| 283 | 20230825 | 144500 | 1331433315 | 2645 | 2645 | 2645 | 2645 | 8 |
| 284 | 20230825 | 144400 | 1331412155 | 2655 | 2655 | 2655 | 2655 | 26 |
| 285 | 20230825 | 144300 | 1331343125 | 2655 | 2655 | 2655 | 2655 | 0 |
| 286 | 20230825 | 144200 | 1331343125 | 2655 | 2655 | 2655 | 2655 | 16 |
| 287 | 20230825 | 144100 | 1331300645 | 2650 | 2650 | 2650 | 2650 | 0 |
| 288 | 20230825 | 144000 | 1331300645 | 2650 | 2645 | 2650 | 2645 | 89 |
| 289 | 20230825 | 143900 | 1331064800 | 2650 | 2650 | 2650 | 2650 | 98 |
| 290 | 20230825 | 143800 | 1330805100 | 2650 | 2650 | 2650 | 2650 | 88 |
| 291 | 20230825 | 143700 | 1330571900 | 2650 | 2645 | 2650 | 2635 | 976 |
| 292 | 20230825 | 143600 | 1327992950 | 2645 | 2645 | 2645 | 2645 | 18 |
| 293 | 20230825 | 143500 | 1327945340 | 2645 | 2645 | 2645 | 2645 | 189 |
| 294 | 20230825 | 143400 | 1327445435 | 2640 | 2640 | 2640 | 2640 | 39 |
| 295 | 20230825 | 143300 | 1327342475 | 2640 | 2640 | 2640 | 2640 | 300 |
| 296 | 20230825 | 143200 | 1326550475 | 2640 | 2640 | 2640 | 2640 | 50 |
| 297 | 20230825 | 143100 | 1326418475 | 2640 | 2645 | 2645 | 2635 | 1806 |
| 298 | 20230825 | 143000 | 1321654230 | 2645 | 2645 | 2645 | 2645 | 15 |
| 299 | 20230825 | 142900 | 1321614555 | 2645 | 2645 | 2645 | 2645 | 0 |
| 300 | 20230825 | 142800 | 1321614555 | 2645 | 2650 | 2650 | 2645 | 300 |
| 301 | 20230825 | 142700 | 1320821050 | 2650 | 2650 | 2650 | 2650 | 200 |
| 302 | 20230825 | 142600 | 1320291050 | 2645 | 2645 | 2645 | 2645 | 172 |
| 303 | 20230825 | 142500 | 1319836110 | 2635 | 2645 | 2645 | 2635 | 1098 |
| 304 | 20230825 | 142400 | 1316935945 | 2645 | 2645 | 2645 | 2645 | 0 |
| 305 | 20230825 | 142300 | 1316935945 | 2645 | 2645 | 2645 | 2645 | 12 |
| 306 | 20230825 | 142200 | 1316904205 | 2650 | 2650 | 2650 | 2650 | 491 |
| 307 | 20230825 | 142100 | 1315603055 | 2650 | 2645 | 2650 | 2645 | 138 |
| 308 | 20230825 | 142000 | 1315238020 | 2645 | 2640 | 2645 | 2640 | 1196 |
| 309 | 20230825 | 141900 | 1312080415 | 2640 | 2640 | 2640 | 2640 | 118 |
| 310 | 20230825 | 141800 | 1311768895 | 2630 | 2635 | 2635 | 2630 | 2000 |
| 311 | 20230825 | 141700 | 1306507505 | 2635 | 2645 | 2645 | 2635 | 1002 |
| 312 | 20230825 | 141600 | 1303866565 | 2645 | 2640 | 2645 | 2635 | 1001 |
| 313 | 20230825 | 141500 | 1301228915 | 2635 | 2645 | 2650 | 2635 | 2400 |
| 314 | 20230825 | 141400 | 1294900885 | 2645 | 2650 | 2650 | 2645 | 76 |
| 315 | 20230825 | 141300 | 1294699710 | 2645 | 2645 | 2645 | 2645 | 251 |
| 316 | 20230825 | 141200 | 1294035815 | 2645 | 2645 | 2645 | 2645 | 0 |
| 317 | 20230825 | 141100 | 1294035815 | 2645 | 2645 | 2645 | 2645 | 0 |
| 318 | 20230825 | 141000 | 1294035815 | 2645 | 2650 | 2650 | 2645 | 16 |
| 319 | 20230825 | 140900 | 1293993465 | 2650 | 2650 | 2650 | 2650 | 1 |
| 320 | 20230825 | 140800 | 1293990815 | 2650 | 2650 | 2650 | 2650 | 1 |
| 321 | 20230825 | 140700 | 1293988165 | 2640 | 2650 | 2650 | 2640 | 300 |
| 322 | 20230825 | 140600 | 1293196085 | 2655 | 2655 | 2655 | 2655 | 49 |
| 323 | 20230825 | 140500 | 1293065990 | 2650 | 2650 | 2650 | 2650 | 537 |
| 324 | 20230825 | 140400 | 1291642940 | 2650 | 2650 | 2650 | 2650 | 0 |
| 325 | 20230825 | 140300 | 1291642940 | 2650 | 2650 | 2650 | 2650 | 1 |
| 326 | 20230825 | 140200 | 1291640290 | 2640 | 2640 | 2640 | 2640 | 1003 |
| 327 | 20230825 | 140100 | 1288992370 | 2645 | 2645 | 2645 | 2645 | 46 |
| 328 | 20230825 | 140000 | 1288870700 | 2645 | 2645 | 2645 | 2645 | 10 |
| 329 | 20230825 | 135900 | 1288844250 | 2650 | 2650 | 2655 | 2650 | 17 |
| 330 | 20230825 | 135800 | 1288799195 | 2640 | 2660 | 2660 | 2640 | 37 |
| 331 | 20230825 | 135700 | 1288701475 | 2640 | 2640 | 2640 | 2640 | 0 |
| 332 | 20230825 | 135600 | 1288701475 | 2640 | 2640 | 2640 | 2640 | 100 |
| 333 | 20230825 | 135500 | 1288437475 | 2640 | 2640 | 2640 | 2640 | 0 |
| 334 | 20230825 | 135400 | 1288437475 | 2640 | 2640 | 2640 | 2640 | 424 |
| 335 | 20230825 | 135300 | 1287318115 | 2620 | 2660 | 2660 | 2620 | 3692 |
| 336 | 20230825 | 135200 | 1277611780 | 2635 | 2640 | 2640 | 2635 | 969 |
| 337 | 20230825 | 135100 | 1275055225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 338 | 20230825 | 135000 | 1275055225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 339 | 20230825 | 134900 | 1275055225 | 2635 | 2635 | 2635 | 2635 | 11 |
| 340 | 20230825 | 134800 | 1275026240 | 2635 | 2650 | 2650 | 2635 | 3710 |
| 341 | 20230825 | 134700 | 1265227805 | 2650 | 2650 | 2650 | 2650 | 1 |
| 342 | 20230825 | 134600 | 1265225155 | 2660 | 2660 | 2660 | 2660 | 0 |
| 343 | 20230825 | 134500 | 1265225155 | 2660 | 2660 | 2660 | 2660 | 0 |
| 344 | 20230825 | 134400 | 1265225155 | 2660 | 2650 | 2660 | 2650 | 595 |
| 345 | 20230825 | 134300 | 1263648355 | 2655 | 2670 | 2670 | 2655 | 41 |
| 346 | 20230825 | 134200 | 1263539350 | 2665 | 2655 | 2665 | 2650 | 268 |
| 347 | 20230825 | 134100 | 1262826210 | 2655 | 2660 | 2660 | 2655 | 65 |
| 348 | 20230825 | 134000 | 1262653320 | 2660 | 2665 | 2665 | 2660 | 252 |
| 349 | 20230825 | 133900 | 1261982115 | 2660 | 2655 | 2660 | 2655 | 686 |
| 350 | 20230825 | 133800 | 1260157880 | 2655 | 2655 | 2655 | 2655 | 0 |
| 351 | 20230825 | 133700 | 1260157880 | 2655 | 2655 | 2655 | 2655 | 379 |
| 352 | 20230825 | 133600 | 1259151635 | 2660 | 2660 | 2660 | 2660 | 24 |
| 353 | 20230825 | 133500 | 1259087795 | 2660 | 2660 | 2660 | 2660 | 0 |
| 354 | 20230825 | 133400 | 1259087795 | 2660 | 2670 | 2670 | 2660 | 32 |
| 355 | 20230825 | 133300 | 1259002585 | 2670 | 2660 | 2670 | 2660 | 95 |
| 356 | 20230825 | 133200 | 1258749710 | 2645 | 2650 | 2650 | 2640 | 636 |
| 357 | 20230825 | 133100 | 1257068350 | 2650 | 2650 | 2650 | 2650 | 0 |
| 358 | 20230825 | 133000 | 1257068350 | 2650 | 2670 | 2675 | 2650 | 88 |
| 359 | 20230825 | 132900 | 1256834555 | 2670 | 2670 | 2670 | 2670 | 1313 |
| 360 | 20230825 | 132800 | 1253328845 | 2675 | 2675 | 2675 | 2675 | 11 |
| 361 | 20230825 | 132700 | 1253299420 | 2675 | 2685 | 2685 | 2675 | 1415 |
| 362 | 20230825 | 132600 | 1249511165 | 2685 | 2670 | 2685 | 2670 | 112 |
| 363 | 20230825 | 132500 | 1249211675 | 2685 | 2685 | 2690 | 2685 | 4416 |
| 364 | 20230825 | 132400 | 1237351920 | 2685 | 2680 | 2685 | 2680 | 402 |
| 365 | 20230825 | 132300 | 1236274025 | 2675 | 2665 | 2675 | 2665 | 1025 |
| 366 | 20230825 | 132200 | 1233535380 | 2665 | 2655 | 2665 | 2655 | 175 |
| 367 | 20230825 | 132100 | 1233069755 | 2655 | 2655 | 2655 | 2655 | 50 |
| 368 | 20230825 | 132000 | 1232937005 | 2665 | 2665 | 2670 | 2665 | 713 |
| 369 | 20230825 | 131900 | 1231036855 | 2665 | 2655 | 2665 | 2655 | 366 |
| 370 | 20230825 | 131800 | 1230061645 | 2650 | 2650 | 2650 | 2650 | 406 |
| 371 | 20230825 | 131700 | 1228985745 | 2650 | 2650 | 2650 | 2650 | 50 |
| 372 | 20230825 | 131600 | 1228853245 | 2650 | 2650 | 2650 | 2650 | 21 |
| 373 | 20230825 | 131500 | 1228797595 | 2630 | 2630 | 2630 | 2630 | 1215 |
| 374 | 20230825 | 131400 | 1225602145 | 2625 | 2650 | 2650 | 2625 | 2271 |
| 375 | 20230825 | 131300 | 1219609140 | 2625 | 2650 | 2650 | 2625 | 4275 |
| 376 | 20230825 | 131200 | 1208375015 | 2650 | 2650 | 2650 | 2650 | 0 |
| 377 | 20230825 | 131100 | 1208375015 | 2650 | 2650 | 2650 | 2650 | 0 |
| 378 | 20230825 | 131000 | 1208375015 | 2650 | 2650 | 2650 | 2650 | 1 |
| 379 | 20230825 | 130900 | 1208372365 | 2655 | 2650 | 2655 | 2645 | 56 |
| 380 | 20230825 | 130800 | 1208224215 | 2645 | 2645 | 2645 | 2645 | 403 |
| 381 | 20230825 | 130700 | 1207158280 | 2640 | 2630 | 2640 | 2625 | 1415 |
| 382 | 20230825 | 130600 | 1203424940 | 2625 | 2625 | 2630 | 2620 | 2493 |
| 383 | 20230825 | 130500 | 1196883275 | 2625 | 2635 | 2635 | 2625 | 1047 |
| 384 | 20230825 | 130400 | 1194131990 | 2635 | 2635 | 2635 | 2635 | 0 |
| 385 | 20230825 | 130300 | 1194131990 | 2635 | 2635 | 2635 | 2635 | 0 |
| 386 | 20230825 | 130200 | 1194131990 | 2635 | 2635 | 2635 | 2635 | 400 |
| 387 | 20230825 | 130100 | 1193077990 | 2640 | 2640 | 2640 | 2640 | 550 |
| 388 | 20230825 | 130000 | 1191625990 | 2640 | 2625 | 2645 | 2625 | 1677 |
| 389 | 20230825 | 125900 | 1187210045 | 2620 | 2630 | 2630 | 2615 | 4701 |
| 390 | 20230825 | 125800 | 1174897330 | 2620 | 2630 | 2630 | 2620 | 1500 |
| 391 | 20230825 | 125700 | 1170962345 | 2640 | 2640 | 2640 | 2640 | 0 |
| 392 | 20230825 | 125600 | 1170962345 | 2640 | 2635 | 2640 | 2630 | 3400 |
| 393 | 20230825 | 125500 | 1162012920 | 2635 | 2630 | 2635 | 2625 | 1121 |
| 394 | 20230825 | 125400 | 1159069995 | 2630 | 2650 | 2650 | 2630 | 7231 |
| 395 | 20230825 | 125300 | 1139987615 | 2650 | 2645 | 2650 | 2645 | 12 |
| 396 | 20230825 | 125200 | 1139955825 | 2645 | 2645 | 2645 | 2645 | 0 |
| 397 | 20230825 | 125100 | 1139955825 | 2645 | 2645 | 2645 | 2645 | 0 |
| 398 | 20230825 | 125000 | 1139955825 | 2645 | 2645 | 2645 | 2645 | 124 |
| 399 | 20230825 | 124900 | 1139627845 | 2660 | 2660 | 2660 | 2660 | 0 |
| 400 | 20230825 | 124800 | 1139627845 | 2660 | 2660 | 2660 | 2660 | 0 |
| 401 | 20230825 | 124700 | 1139627845 | 2660 | 2660 | 2660 | 2660 | 2 |
| 402 | 20230825 | 124600 | 1139622525 | 2660 | 2665 | 2665 | 2635 | 2500 |
| 403 | 20230825 | 124500 | 1133010520 | 2665 | 2660 | 2665 | 2660 | 200 |
| 404 | 20230825 | 124400 | 1132478515 | 2660 | 2655 | 2660 | 2655 | 2 |
| 405 | 20230825 | 124300 | 1132473200 | 2635 | 2650 | 2650 | 2635 | 820 |
| 406 | 20230825 | 124200 | 1130308855 | 2660 | 2650 | 2660 | 2650 | 160 |
| 407 | 20230825 | 124100 | 1129884845 | 2650 | 2650 | 2650 | 2650 | 341 |
| 408 | 20230825 | 124000 | 1128981195 | 2655 | 2655 | 2655 | 2650 | 461 |
| 409 | 20230825 | 123900 | 1127758280 | 2655 | 2655 | 2655 | 2655 | 3 |
| 410 | 20230825 | 123800 | 1127750315 | 2660 | 2660 | 2665 | 2645 | 792 |
| 411 | 20230825 | 123700 | 1125651230 | 2660 | 2665 | 2665 | 2660 | 17 |
| 412 | 20230825 | 123600 | 1125606000 | 2655 | 2655 | 2655 | 2655 | 997 |
| 413 | 20230825 | 123500 | 1122958965 | 2655 | 2655 | 2655 | 2655 | 0 |
| 414 | 20230825 | 123400 | 1122958965 | 2655 | 2655 | 2655 | 2655 | 850 |
| 415 | 20230825 | 123300 | 1120702215 | 2655 | 2655 | 2655 | 2655 | 23 |
| 416 | 20230825 | 123200 | 1120641150 | 2660 | 2665 | 2665 | 2660 | 55 |
| 417 | 20230825 | 123100 | 1120494600 | 2650 | 2665 | 2665 | 2650 | 965 |
| 418 | 20230825 | 123000 | 1117932555 | 2665 | 2660 | 2665 | 2660 | 76 |
| 419 | 20230825 | 122900 | 1117730295 | 2665 | 2670 | 2670 | 2665 | 71 |
| 420 | 20230825 | 122800 | 1117540980 | 2670 | 2670 | 2670 | 2670 | 69 |
| 421 | 20230825 | 122700 | 1117356750 | 2660 | 2660 | 2660 | 2660 | 0 |
| 422 | 20230825 | 122600 | 1117356750 | 2660 | 2670 | 2670 | 2660 | 68 |
| 423 | 20230825 | 122500 | 1117175395 | 2670 | 2665 | 2670 | 2665 | 183 |
| 424 | 20230825 | 122400 | 1116687660 | 2665 | 2670 | 2670 | 2665 | 497 |
| 425 | 20230825 | 122300 | 1115362350 | 2670 | 2665 | 2670 | 2665 | 69 |
| 426 | 20230825 | 122200 | 1115178140 | 2655 | 2660 | 2660 | 2655 | 893 |
| 427 | 20230825 | 122100 | 1112807215 | 2660 | 2660 | 2660 | 2660 | 20 |
| 428 | 20230825 | 122000 | 1112754015 | 2655 | 2655 | 2655 | 2655 | 0 |
| 429 | 20230825 | 121900 | 1112754015 | 2655 | 2650 | 2655 | 2650 | 1401 |
| 430 | 20230825 | 121800 | 1109040365 | 2650 | 2650 | 2650 | 2650 | 2 |
| 431 | 20230825 | 121700 | 1109035065 | 2650 | 2650 | 2650 | 2650 | 3 |
| 432 | 20230825 | 121600 | 1109027115 | 2640 | 2645 | 2660 | 2635 | 1196 |
| 433 | 20230825 | 121500 | 1105872005 | 2660 | 2660 | 2660 | 2660 | 25 |
| 434 | 20230825 | 121400 | 1105805505 | 2660 | 2660 | 2660 | 2660 | 4 |
| 435 | 20230825 | 121300 | 1105794865 | 2640 | 2655 | 2655 | 2640 | 1512 |
| 436 | 20230825 | 121200 | 1101800250 | 2635 | 2655 | 2655 | 2635 | 416 |
| 437 | 20230825 | 121100 | 1100703200 | 2635 | 2645 | 2645 | 2635 | 1100 |
| 438 | 20230825 | 121000 | 1097801805 | 2650 | 2650 | 2650 | 2650 | 540 |
| 439 | 20230825 | 120900 | 1096370805 | 2655 | 2655 | 2655 | 2655 | 637 |
| 440 | 20230825 | 120800 | 1094679570 | 2655 | 2660 | 2670 | 2655 | 1444 |
| 441 | 20230825 | 120700 | 1090837305 | 2660 | 2660 | 2660 | 2660 | 104 |
| 442 | 20230825 | 120600 | 1090560665 | 2660 | 2660 | 2660 | 2660 | 2344 |
| 443 | 20230825 | 120500 | 1084325625 | 2660 | 2665 | 2680 | 2660 | 1521 |
| 444 | 20230825 | 120400 | 1080278280 | 2665 | 2670 | 2670 | 2665 | 31 |
| 445 | 20230825 | 120300 | 1080195610 | 2680 | 2680 | 2680 | 2680 | 2 |
| 446 | 20230825 | 120200 | 1080190250 | 2665 | 2665 | 2665 | 2665 | 8 |
| 447 | 20230825 | 120100 | 1080168930 | 2680 | 2670 | 2680 | 2665 | 213 |
| 448 | 20230825 | 120000 | 1079600800 | 2675 | 2685 | 2685 | 2670 | 19 |
| 449 | 20230825 | 115900 | 1079550010 | 2680 | 2680 | 2680 | 2680 | 0 |
| 450 | 20230825 | 115800 | 1079550010 | 2680 | 2685 | 2685 | 2680 | 4 |
| 451 | 20230825 | 115700 | 1079539280 | 2685 | 2685 | 2685 | 2685 | 5 |
| 452 | 20230825 | 115600 | 1079525855 | 2675 | 2675 | 2675 | 2675 | 334 |
| 453 | 20230825 | 115500 | 1078632405 | 2675 | 2675 | 2675 | 2675 | 1 |
| 454 | 20230825 | 115400 | 1078629730 | 2675 | 2675 | 2675 | 2675 | 543 |
| 455 | 20230825 | 115300 | 1077177205 | 2675 | 2675 | 2675 | 2675 | 0 |
| 456 | 20230825 | 115200 | 1077177205 | 2675 | 2675 | 2675 | 2675 | 333 |
| 457 | 20230825 | 115100 | 1076286430 | 2670 | 2670 | 2670 | 2670 | 0 |
| 458 | 20230825 | 115000 | 1076286430 | 2670 | 2670 | 2670 | 2670 | 0 |
| 459 | 20230825 | 114900 | 1076286430 | 2670 | 2675 | 2675 | 2670 | 1000 |
| 460 | 20230825 | 114800 | 1073616420 | 2665 | 2675 | 2675 | 2665 | 888 |
| 461 | 20230825 | 114700 | 1071245950 | 2670 | 2670 | 2670 | 2670 | 434 |
| 462 | 20230825 | 114600 | 1070087170 | 2670 | 2675 | 2675 | 2670 | 485 |
| 463 | 20230825 | 114500 | 1068792050 | 2680 | 2680 | 2680 | 2680 | 6 |
| 464 | 20230825 | 114400 | 1068775970 | 2685 | 2685 | 2685 | 2680 | 413 |
| 465 | 20230825 | 114300 | 1067669105 | 2685 | 2685 | 2690 | 2680 | 109 |
| 466 | 20230825 | 114200 | 1067375930 | 2680 | 2685 | 2685 | 2680 | 358 |
| 467 | 20230825 | 114100 | 1066416385 | 2690 | 2685 | 2690 | 2685 | 99 |
| 468 | 20230825 | 114000 | 1066150565 | 2685 | 2690 | 2700 | 2685 | 462 |
| 469 | 20230825 | 113900 | 1064907130 | 2690 | 2670 | 2690 | 2665 | 1494 |
| 470 | 20230825 | 113800 | 1060920900 | 2670 | 2670 | 2670 | 2670 | 190 |
| 471 | 20230825 | 113700 | 1060413600 | 2670 | 2665 | 2670 | 2665 | 628 |
| 472 | 20230825 | 113600 | 1058739730 | 2670 | 2670 | 2670 | 2670 | 3 |
| 473 | 20230825 | 113500 | 1058731720 | 2670 | 2670 | 2670 | 2670 | 8 |
| 474 | 20230825 | 113400 | 1058710360 | 2690 | 2690 | 2690 | 2690 | 0 |
| 475 | 20230825 | 113300 | 1058710360 | 2690 | 2685 | 2690 | 2685 | 7 |
| 476 | 20230825 | 113200 | 1058691550 | 2675 | 2675 | 2675 | 2675 | 1 |
| 477 | 20230825 | 113100 | 1058688875 | 2665 | 2665 | 2665 | 2665 | 1 |
| 478 | 20230825 | 113000 | 1058686210 | 2680 | 2680 | 2680 | 2680 | 9 |
| 479 | 20230825 | 112900 | 1058662090 | 2680 | 2680 | 2680 | 2680 | 3 |
| 480 | 20230825 | 112800 | 1058654050 | 2665 | 2665 | 2665 | 2665 | 0 |
| 481 | 20230825 | 112700 | 1058654050 | 2665 | 2665 | 2665 | 2665 | 30 |
| 482 | 20230825 | 112600 | 1058574100 | 2660 | 2675 | 2675 | 2660 | 1321 |
| 483 | 20230825 | 112500 | 1055053430 | 2675 | 2685 | 2685 | 2675 | 898 |
| 484 | 20230825 | 112400 | 1052646610 | 2690 | 2690 | 2690 | 2690 | 0 |
| 485 | 20230825 | 112300 | 1052646610 | 2690 | 2685 | 2690 | 2680 | 885 |
| 486 | 20230825 | 112200 | 1050273955 | 2690 | 2690 | 2690 | 2690 | 0 |
| 487 | 20230825 | 112100 | 1050273955 | 2690 | 2690 | 2690 | 2680 | 202 |
| 488 | 20230825 | 112000 | 1049732570 | 2685 | 2690 | 2690 | 2685 | 39 |
| 489 | 20230825 | 111900 | 1049627850 | 2680 | 2680 | 2695 | 2680 | 535 |
| 490 | 20230825 | 111800 | 1048193210 | 2680 | 2680 | 2680 | 2680 | 400 |
| 491 | 20230825 | 111700 | 1047121210 | 2685 | 2690 | 2690 | 2685 | 1556 |
| 492 | 20230825 | 111600 | 1042937540 | 2690 | 2690 | 2690 | 2690 | 0 |
| 493 | 20230825 | 111500 | 1042937540 | 2690 | 2685 | 2690 | 2685 | 11 |
| 494 | 20230825 | 111400 | 1042907990 | 2695 | 2685 | 2695 | 2685 | 9 |
| 495 | 20230825 | 111300 | 1042883780 | 2680 | 2690 | 2690 | 2680 | 68 |
| 496 | 20230825 | 111200 | 1042701470 | 2685 | 2690 | 2690 | 2685 | 38 |
| 497 | 20230825 | 111100 | 1042599435 | 2685 | 2685 | 2685 | 2685 | 110 |
| 498 | 20230825 | 111000 | 1042304085 | 2690 | 2690 | 2690 | 2690 | 3 |
| 499 | 20230825 | 110900 | 1042296015 | 2690 | 2690 | 2690 | 2690 | 0 |
| 500 | 20230825 | 110800 | 1042296015 | 2690 | 2690 | 2690 | 2690 | 52 |
| 501 | 20230825 | 110700 | 1042156135 | 2695 | 2695 | 2695 | 2695 | 257 |
| 502 | 20230825 | 110600 | 1041463520 | 2700 | 2700 | 2700 | 2695 | 229 |
| 503 | 20230825 | 110500 | 1040846345 | 2695 | 2700 | 2700 | 2695 | 721 |
| 504 | 20230825 | 110400 | 1038903150 | 2700 | 2710 | 2710 | 2695 | 1737 |
| 505 | 20230825 | 110300 | 1034214620 | 2705 | 2680 | 2705 | 2680 | 5087 |
| 506 | 20230825 | 110200 | 1020516620 | 2675 | 2665 | 2675 | 2665 | 6446 |
| 507 | 20230825 | 110100 | 1003321840 | 2665 | 2665 | 2665 | 2665 | 1 |
| 508 | 20230825 | 110000 | 1003319175 | 2655 | 2665 | 2665 | 2655 | 631 |
| 509 | 20230825 | 105900 | 1001637830 | 2665 | 2665 | 2665 | 2665 | 25 |
| 510 | 20230825 | 105800 | 1001571205 | 2665 | 2665 | 2665 | 2650 | 1571 |
| 511 | 20230825 | 105700 | 997391480 | 2665 | 2665 | 2665 | 2665 | 400 |
| 512 | 20230825 | 105600 | 996325480 | 2665 | 2665 | 2665 | 2665 | 0 |
| 513 | 20230825 | 105500 | 996325480 | 2665 | 2665 | 2665 | 2665 | 200 |
| 514 | 20230825 | 105400 | 995792480 | 2670 | 2670 | 2670 | 2665 | 44 |
| 515 | 20230825 | 105300 | 995675190 | 2665 | 2660 | 2665 | 2635 | 2552 |
| 516 | 20230825 | 105200 | 988904205 | 2665 | 2655 | 2665 | 2655 | 1020 |
| 517 | 20230825 | 105100 | 986195880 | 2655 | 2655 | 2655 | 2655 | 1314 |
| 518 | 20230825 | 105000 | 982707210 | 2660 | 2660 | 2660 | 2660 | 196 |
| 519 | 20230825 | 104900 | 982185850 | 2660 | 2660 | 2660 | 2660 | 19 |
| 520 | 20230825 | 104800 | 982135310 | 2665 | 2665 | 2665 | 2665 | 71 |
| 521 | 20230825 | 104700 | 981946095 | 2670 | 2660 | 2670 | 2660 | 631 |
| 522 | 20230825 | 104600 | 980262075 | 2670 | 2670 | 2670 | 2670 | 21 |
| 523 | 20230825 | 104500 | 980206005 | 2655 | 2655 | 2660 | 2655 | 187 |
| 524 | 20230825 | 104400 | 979709345 | 2655 | 2645 | 2655 | 2645 | 376 |
| 525 | 20230825 | 104300 | 978714735 | 2645 | 2650 | 2650 | 2645 | 440 |
| 526 | 20230825 | 104200 | 977550925 | 2640 | 2640 | 2640 | 2640 | 142 |
| 527 | 20230825 | 104100 | 977176045 | 2640 | 2665 | 2665 | 2630 | 3324 |
| 528 | 20230825 | 104000 | 968410665 | 2665 | 2660 | 2665 | 2650 | 2958 |
| 529 | 20230825 | 103900 | 960548665 | 2650 | 2660 | 2660 | 2650 | 700 |
| 530 | 20230825 | 103800 | 958689825 | 2660 | 2660 | 2660 | 2660 | 135 |
| 531 | 20230825 | 103700 | 958330725 | 2660 | 2660 | 2665 | 2660 | 309 |
| 532 | 20230825 | 103600 | 957508735 | 2665 | 2665 | 2665 | 2665 | 0 |
| 533 | 20230825 | 103500 | 957508735 | 2665 | 2650 | 2665 | 2650 | 1123 |
| 534 | 20230825 | 103400 | 954529745 | 2650 | 2665 | 2665 | 2640 | 1371 |
| 535 | 20230825 | 103300 | 950891735 | 2665 | 2665 | 2665 | 2665 | 1184 |
| 536 | 20230825 | 103200 | 947736375 | 2665 | 2655 | 2665 | 2655 | 1000 |
| 537 | 20230825 | 103100 | 945078985 | 2650 | 2650 | 2655 | 2650 | 580 |
| 538 | 20230825 | 103000 | 943541705 | 2645 | 2655 | 2655 | 2645 | 871 |
| 539 | 20230825 | 102900 | 941233500 | 2655 | 2660 | 2660 | 2655 | 524 |
| 540 | 20230825 | 102800 | 939841055 | 2660 | 2660 | 2660 | 2660 | 137 |
| 541 | 20230825 | 102700 | 939476635 | 2665 | 2665 | 2665 | 2660 | 71 |
| 542 | 20230825 | 102600 | 939287425 | 2670 | 2675 | 2675 | 2665 | 293 |
| 543 | 20230825 | 102500 | 938505130 | 2675 | 2660 | 2680 | 2660 | 1351 |
| 544 | 20230825 | 102400 | 934900785 | 2660 | 2635 | 2660 | 2635 | 1303 |
| 545 | 20230825 | 102300 | 931462305 | 2635 | 2630 | 2635 | 2630 | 1608 |
| 546 | 20230825 | 102200 | 927232835 | 2625 | 2640 | 2640 | 2625 | 1410 |
| 547 | 20230825 | 102100 | 923524785 | 2645 | 2640 | 2660 | 2640 | 1686 |
| 548 | 20230825 | 102000 | 919065795 | 2640 | 2630 | 2660 | 2630 | 3618 |
| 549 | 20230825 | 101900 | 909538420 | 2635 | 2675 | 2685 | 2615 | 17543 |
| 550 | 20230825 | 101800 | 863216945 | 2670 | 2665 | 2670 | 2660 | 7709 |
| 551 | 20230825 | 101700 | 842657795 | 2665 | 2670 | 2670 | 2660 | 988 |
| 552 | 20230825 | 101600 | 840027030 | 2670 | 2665 | 2670 | 2665 | 152 |
| 553 | 20230825 | 101500 | 839621750 | 2670 | 2665 | 2670 | 2665 | 704 |
| 554 | 20230825 | 101400 | 837742870 | 2665 | 2670 | 2670 | 2665 | 1802 |
| 555 | 20230825 | 101300 | 832932080 | 2665 | 2650 | 2685 | 2650 | 5856 |
| 556 | 20230825 | 101200 | 817348030 | 2650 | 2650 | 2650 | 2650 | 1478 |
| 557 | 20230825 | 101100 | 813431330 | 2650 | 2650 | 2650 | 2650 | 0 |
| 558 | 20230825 | 101000 | 813431330 | 2650 | 2655 | 2655 | 2650 | 1149 |
| 559 | 20230825 | 100900 | 810385855 | 2655 | 2655 | 2655 | 2650 | 1393 |
| 560 | 20230825 | 100800 | 806694110 | 2650 | 2660 | 2660 | 2650 | 6329 |
| 561 | 20230825 | 100700 | 789898460 | 2665 | 2670 | 2675 | 2665 | 4816 |
| 562 | 20230825 | 100600 | 777057050 | 2675 | 2675 | 2685 | 2675 | 584 |
| 563 | 20230825 | 100500 | 775494790 | 2675 | 2665 | 2675 | 2665 | 7808 |
| 564 | 20230825 | 100400 | 754685920 | 2665 | 2665 | 2665 | 2665 | 797 |
| 565 | 20230825 | 100300 | 752561915 | 2665 | 2675 | 2675 | 2665 | 1580 |
| 566 | 20230825 | 100200 | 748342495 | 2685 | 2685 | 2685 | 2685 | 203 |
| 567 | 20230825 | 100100 | 747797440 | 2685 | 2675 | 2685 | 2675 | 126 |
| 568 | 20230825 | 100000 | 747459170 | 2685 | 2675 | 2685 | 2665 | 2284 |
| 569 | 20230825 | 095900 | 741364310 | 2670 | 2690 | 2690 | 2665 | 2482 |
| 570 | 20230825 | 095800 | 734730530 | 2690 | 2690 | 2690 | 2685 | 266 |
| 571 | 20230825 | 095700 | 734015990 | 2690 | 2695 | 2695 | 2690 | 657 |
| 572 | 20230825 | 095600 | 732248455 | 2695 | 2695 | 2700 | 2695 | 409 |
| 573 | 20230825 | 095500 | 731145830 | 2700 | 2695 | 2700 | 2695 | 630 |
| 574 | 20230825 | 095400 | 729444835 | 2695 | 2685 | 2700 | 2685 | 760 |
| 575 | 20230825 | 095300 | 727394360 | 2680 | 2720 | 2720 | 2665 | 9150 |
| 576 | 20230825 | 095200 | 702865835 | 2720 | 2715 | 2720 | 2715 | 124 |
| 577 | 20230825 | 095100 | 702529170 | 2715 | 2720 | 2720 | 2715 | 2105 |
| 578 | 20230825 | 095000 | 696803985 | 2720 | 2715 | 2720 | 2715 | 1490 |
| 579 | 20230825 | 094900 | 692758325 | 2715 | 2715 | 2720 | 2715 | 1190 |
| 580 | 20230825 | 094800 | 689527470 | 2715 | 2695 | 2715 | 2690 | 12335 |
| 581 | 20230825 | 094700 | 656210375 | 2700 | 2705 | 2705 | 2695 | 610 |
| 582 | 20230825 | 094600 | 654563280 | 2695 | 2695 | 2695 | 2690 | 776 |
| 583 | 20230825 | 094500 | 652472035 | 2695 | 2705 | 2705 | 2695 | 2707 |
| 584 | 20230825 | 094400 | 645161510 | 2715 | 2720 | 2720 | 2700 | 5657 |
| 585 | 20230825 | 094300 | 629841155 | 2720 | 2720 | 2735 | 2720 | 1494 |
| 586 | 20230825 | 094200 | 625773225 | 2720 | 2725 | 2725 | 2720 | 1893 |
| 587 | 20230825 | 094100 | 620620560 | 2725 | 2725 | 2740 | 2710 | 4368 |
| 588 | 20230825 | 094000 | 608743050 | 2725 | 2735 | 2740 | 2725 | 1577 |
| 589 | 20230825 | 093900 | 604444390 | 2740 | 2725 | 2740 | 2725 | 570 |
| 590 | 20230825 | 093800 | 602890975 | 2725 | 2735 | 2735 | 2725 | 107 |
| 591 | 20230825 | 093700 | 602599070 | 2745 | 2720 | 2745 | 2720 | 584 |
| 592 | 20230825 | 093600 | 601006675 | 2735 | 2755 | 2755 | 2720 | 4793 |
| 593 | 20230825 | 093500 | 587910015 | 2755 | 2760 | 2770 | 2755 | 3147 |
| 594 | 20230825 | 093400 | 579219660 | 2760 | 2745 | 2760 | 2735 | 6428 |
| 595 | 20230825 | 093300 | 561593035 | 2745 | 2765 | 2765 | 2745 | 2932 |
| 596 | 20230825 | 093200 | 553516295 | 2760 | 2775 | 2775 | 2760 | 5643 |
| 597 | 20230825 | 093100 | 537931300 | 2795 | 2760 | 2795 | 2760 | 1557 |
| 598 | 20230825 | 093000 | 533612395 | 2760 | 2800 | 2800 | 2760 | 5964 |
| 599 | 20230825 | 092900 | 517043315 | 2805 | 2800 | 2820 | 2800 | 96 |
| 600 | 20230825 | 092800 | 516773505 | 2800 | 2820 | 2825 | 2800 | 1466 |
| 601 | 20230825 | 092700 | 512664565 | 2825 | 2820 | 2825 | 2815 | 148 |
| 602 | 20230825 | 092600 | 512247690 | 2825 | 2820 | 2830 | 2815 | 978 |
| 603 | 20230825 | 092500 | 509481510 | 2810 | 2805 | 2810 | 2805 | 137 |
| 604 | 20230825 | 092400 | 509096795 | 2795 | 2785 | 2795 | 2785 | 370 |
| 605 | 20230825 | 092300 | 508062745 | 2785 | 2780 | 2785 | 2770 | 2679 |
| 606 | 20230825 | 092200 | 500617725 | 2770 | 2780 | 2790 | 2770 | 4077 |
| 607 | 20230825 | 092100 | 489300480 | 2780 | 2790 | 2790 | 2780 | 1686 |
| 608 | 20230825 | 092000 | 484608940 | 2775 | 2785 | 2785 | 2760 | 10430 |
| 609 | 20230825 | 091900 | 455737700 | 2790 | 2830 | 2840 | 2780 | 7506 |
| 610 | 20230825 | 091800 | 434696400 | 2830 | 2840 | 2840 | 2830 | 1785 |
| 611 | 20230825 | 091700 | 429627640 | 2840 | 2860 | 2865 | 2840 | 3467 |
| 612 | 20230825 | 091600 | 419748770 | 2865 | 2905 | 2905 | 2860 | 727 |
| 613 | 20230825 | 091500 | 417654305 | 2910 | 2895 | 2925 | 2880 | 3572 |
| 614 | 20230825 | 091400 | 407272085 | 2895 | 2870 | 2895 | 2870 | 1779 |
| 615 | 20230825 | 091300 | 402145390 | 2875 | 2865 | 2875 | 2840 | 1601 |
| 616 | 20230825 | 091200 | 397570455 | 2865 | 2865 | 2885 | 2865 | 915 |
| 617 | 20230825 | 091100 | 394936840 | 2860 | 2850 | 2860 | 2840 | 1712 |
| 618 | 20230825 | 091000 | 390059600 | 2860 | 2860 | 2860 | 2845 | 2451 |
| 619 | 20230825 | 090900 | 383060785 | 2880 | 2870 | 2900 | 2855 | 10949 |
| 620 | 20230825 | 090800 | 351682060 | 2865 | 2900 | 2915 | 2865 | 7972 |
| 621 | 20230825 | 090700 | 328578940 | 2905 | 2905 | 2905 | 2885 | 4961 |
| 622 | 20230825 | 090600 | 314204050 | 2900 | 2945 | 2960 | 2900 | 17401 |
| 623 | 20230825 | 090500 | 263062200 | 2945 | 2875 | 2945 | 2875 | 9807 |
| 624 | 20230825 | 090400 | 234521635 | 2875 | 2925 | 2940 | 2845 | 7287 |
| 625 | 20230825 | 090300 | 213298470 | 2930 | 2845 | 2930 | 2810 | 16179 |
| 626 | 20230825 | 090200 | 166451315 | 2810 | 2790 | 2810 | 2775 | 10278 |
| 627 | 20230825 | 090100 | 137735390 | 2780 | 2855 | 2855 | 2775 | 10824 |
| 628 | 20230825 | 090000 | 107370475 | 2855 | 2940 | 2940 | 2855 | 36847 |