32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 193100 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 34800 |
| 3 | 20230825 | 193000 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 4 | 20230825 | 192900 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 5 | 20230825 | 192800 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 6 | 20230825 | 192700 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 7 | 20230825 | 192600 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 8 | 20230825 | 192500 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 9 | 20230825 | 192400 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 10 | 20230825 | 192300 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 11 | 20230825 | 192200 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 12 | 20230825 | 192100 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 13 | 20230825 | 192000 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 14 | 20230825 | 191900 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 15 | 20230825 | 191800 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 16 | 20230825 | 191700 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 17 | 20230825 | 191600 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 18 | 20230825 | 191500 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 19 | 20230825 | 191400 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 20 | 20230825 | 191300 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 21 | 20230825 | 191200 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 22 | 20230825 | 191100 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 23 | 20230825 | 191000 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 24 | 20230825 | 190900 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 25 | 20230825 | 190800 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 26 | 20230825 | 190700 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 27 | 20230825 | 190600 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 28 | 20230825 | 190500 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 29 | 20230825 | 190400 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 30 | 20230825 | 190300 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 31 | 20230825 | 190200 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 32 | 20230825 | 190100 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 34800 |
| 33 | 20230825 | 190000 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 34 | 20230825 | 185900 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 35 | 20230825 | 185800 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 36 | 20230825 | 185700 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 37 | 20230825 | 185600 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 38 | 20230825 | 185500 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 39 | 20230825 | 185400 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 40 | 20230825 | 185300 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 41 | 20230825 | 185200 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 42 | 20230825 | 185100 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 43 | 20230825 | 185000 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 44 | 20230825 | 184900 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 45 | 20230825 | 184800 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 46 | 20230825 | 184700 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 47 | 20230825 | 184600 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 48 | 20230825 | 184500 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 49 | 20230825 | 184400 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 50 | 20230825 | 184300 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 51 | 20230825 | 184200 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 52 | 20230825 | 184100 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 53 | 20230825 | 184000 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 54 | 20230825 | 183900 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 55 | 20230825 | 183800 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 56 | 20230825 | 183700 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 57 | 20230825 | 183600 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 58 | 20230825 | 183500 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 59 | 20230825 | 183400 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 60 | 20230825 | 183300 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 61 | 20230825 | 183200 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 62 | 20230825 | 183100 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 34800 |
| 63 | 20230825 | 183000 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 64 | 20230825 | 182900 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 65 | 20230825 | 182800 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 66 | 20230825 | 182700 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 67 | 20230825 | 182600 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 68 | 20230825 | 182500 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 69 | 20230825 | 182400 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 70 | 20230825 | 182300 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 71 | 20230825 | 182200 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 72 | 20230825 | 182100 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 73 | 20230825 | 182000 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 74 | 20230825 | 181900 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 75 | 20230825 | 181800 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 76 | 20230825 | 181700 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 77 | 20230825 | 181600 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 78 | 20230825 | 181500 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 79 | 20230825 | 181400 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 80 | 20230825 | 181300 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 81 | 20230825 | 181200 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 82 | 20230825 | 181100 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 83 | 20230825 | 181000 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 84 | 20230825 | 180900 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 85 | 20230825 | 180800 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 86 | 20230825 | 180700 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 87 | 20230825 | 180600 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 88 | 20230825 | 180500 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 89 | 20230825 | 180400 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 90 | 20230825 | 180300 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 91 | 20230825 | 180200 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 92 | 20230825 | 180100 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 34800 |
| 93 | 20230825 | 180000 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 94 | 20230825 | 175900 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 95 | 20230825 | 175800 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 96 | 20230825 | 175700 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 97 | 20230825 | 175600 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 98 | 20230825 | 175500 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 99 | 20230825 | 175400 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 100 | 20230825 | 175300 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 101 | 20230825 | 175200 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 102 | 20230825 | 175100 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 103 | 20230825 | 175000 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 104 | 20230825 | 174900 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 105 | 20230825 | 174800 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 106 | 20230825 | 174700 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 107 | 20230825 | 174600 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 108 | 20230825 | 174500 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 109 | 20230825 | 174400 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 110 | 20230825 | 174300 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 111 | 20230825 | 174200 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 112 | 20230825 | 174100 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 113 | 20230825 | 174000 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 114 | 20230825 | 173900 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 115 | 20230825 | 173800 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 116 | 20230825 | 173700 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 117 | 20230825 | 173600 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 118 | 20230825 | 173500 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 119 | 20230825 | 173400 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 120 | 20230825 | 173300 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 121 | 20230825 | 173200 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 122 | 20230825 | 173100 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 34800 |
| 123 | 20230825 | 173000 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 124 | 20230825 | 172900 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 125 | 20230825 | 172800 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 126 | 20230825 | 172700 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 127 | 20230825 | 172600 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 128 | 20230825 | 172500 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 129 | 20230825 | 172400 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 130 | 20230825 | 172300 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 131 | 20230825 | 172200 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 132 | 20230825 | 172100 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 133 | 20230825 | 172000 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 134 | 20230825 | 171900 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 135 | 20230825 | 171800 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 136 | 20230825 | 171700 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 137 | 20230825 | 171600 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 138 | 20230825 | 171500 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 139 | 20230825 | 171400 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 140 | 20230825 | 171300 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 141 | 20230825 | 171200 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 142 | 20230825 | 171100 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 143 | 20230825 | 171000 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 144 | 20230825 | 170900 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 145 | 20230825 | 170800 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 146 | 20230825 | 170700 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 147 | 20230825 | 170600 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 148 | 20230825 | 170500 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 149 | 20230825 | 170400 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 150 | 20230825 | 170300 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 151 | 20230825 | 170200 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 152 | 20230825 | 170100 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 34800 |
| 153 | 20230825 | 170000 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 154 | 20230825 | 165900 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 155 | 20230825 | 165800 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 156 | 20230825 | 165700 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 157 | 20230825 | 165600 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 158 | 20230825 | 165500 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 159 | 20230825 | 165400 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 160 | 20230825 | 165300 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 161 | 20230825 | 165200 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 162 | 20230825 | 165100 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 163 | 20230825 | 165000 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 164 | 20230825 | 164900 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 165 | 20230825 | 164800 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 166 | 20230825 | 164700 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 167 | 20230825 | 164600 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 168 | 20230825 | 164500 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 169 | 20230825 | 164400 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 170 | 20230825 | 164300 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 171 | 20230825 | 164200 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 172 | 20230825 | 164100 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 173 | 20230825 | 164000 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 174 | 20230825 | 163900 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 175 | 20230825 | 163800 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 176 | 20230825 | 163700 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 177 | 20230825 | 163600 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 178 | 20230825 | 163500 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 179 | 20230825 | 163400 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 180 | 20230825 | 163300 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 181 | 20230825 | 163200 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 182 | 20230825 | 163100 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 34800 |
| 183 | 20230825 | 163000 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 184 | 20230825 | 162900 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 185 | 20230825 | 162800 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 186 | 20230825 | 162700 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 187 | 20230825 | 162600 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 188 | 20230825 | 162500 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 189 | 20230825 | 162400 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 190 | 20230825 | 162300 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 191 | 20230825 | 162200 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 192 | 20230825 | 162100 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 193 | 20230825 | 162000 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 194 | 20230825 | 161900 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 195 | 20230825 | 161800 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 196 | 20230825 | 161700 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 197 | 20230825 | 161600 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 198 | 20230825 | 161500 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 199 | 20230825 | 161400 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 200 | 20230825 | 161300 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 201 | 20230825 | 161200 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 202 | 20230825 | 161100 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 203 | 20230825 | 161000 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 204 | 20230825 | 160900 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 205 | 20230825 | 160800 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 206 | 20230825 | 160700 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 207 | 20230825 | 160600 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 208 | 20230825 | 160500 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 209 | 20230825 | 160400 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 210 | 20230825 | 160300 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 211 | 20230825 | 160200 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 212 | 20230825 | 160100 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 34800 |
| 213 | 20230825 | 160000 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 214 | 20230825 | 155900 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 215 | 20230825 | 155800 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 216 | 20230825 | 155700 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 217 | 20230825 | 155600 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 218 | 20230825 | 155500 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 219 | 20230825 | 155400 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 220 | 20230825 | 155300 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 221 | 20230825 | 155200 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 222 | 20230825 | 155100 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 223 | 20230825 | 155000 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 224 | 20230825 | 154900 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 225 | 20230825 | 154800 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 226 | 20230825 | 154700 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 227 | 20230825 | 154600 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 228 | 20230825 | 154500 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 229 | 20230825 | 154400 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 230 | 20230825 | 154300 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 231 | 20230825 | 154200 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 232 | 20230825 | 154100 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 233 | 20230825 | 154000 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 234 | 20230825 | 153900 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 235 | 20230825 | 153800 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 236 | 20230825 | 153700 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 237 | 20230825 | 153600 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 238 | 20230825 | 153500 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 239 | 20230825 | 153400 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 240 | 20230825 | 153300 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 241 | 20230825 | 153200 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 242 | 20230825 | 153100 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 34800 |
| 243 | 20230825 | 153000 | 10946184185 | 3640 | 3640 | 3640 | 3640 | 34800 |
| 244 | 20230825 | 152900 | 10819512185 | 3660 | 3660 | 3660 | 3660 | 0 |
| 245 | 20230825 | 152800 | 10819512185 | 3660 | 3660 | 3660 | 3660 | 0 |
| 246 | 20230825 | 152700 | 10819512185 | 3660 | 3660 | 3660 | 3660 | 0 |
| 247 | 20230825 | 152600 | 10819512185 | 3660 | 3660 | 3660 | 3660 | 0 |
| 248 | 20230825 | 152500 | 10819512185 | 3660 | 3660 | 3660 | 3660 | 0 |
| 249 | 20230825 | 152400 | 10819512185 | 3660 | 3660 | 3660 | 3660 | 0 |
| 250 | 20230825 | 152300 | 10819512185 | 3660 | 3660 | 3660 | 3660 | 0 |
| 251 | 20230825 | 152200 | 10819512185 | 3660 | 3660 | 3660 | 3660 | 0 |
| 252 | 20230825 | 152100 | 10819512185 | 3660 | 3660 | 3660 | 3660 | 0 |
| 253 | 20230825 | 152000 | 10819512185 | 3660 | 3660 | 3660 | 3660 | 0 |
| 254 | 20230825 | 151900 | 10819512185 | 3660 | 3650 | 3675 | 3605 | 15564 |
| 255 | 20230825 | 151800 | 10762830245 | 3650 | 3645 | 3675 | 3635 | 7136 |
| 256 | 20230825 | 151700 | 10736722155 | 3675 | 3660 | 3675 | 3635 | 4732 |
| 257 | 20230825 | 151600 | 10719428190 | 3655 | 3670 | 3670 | 3640 | 5562 |
| 258 | 20230825 | 151500 | 10699128625 | 3670 | 3680 | 3685 | 3615 | 28566 |
| 259 | 20230825 | 151400 | 10594531950 | 3680 | 3665 | 3685 | 3665 | 6895 |
| 260 | 20230825 | 151300 | 10569168445 | 3655 | 3640 | 3680 | 3640 | 15924 |
| 261 | 20230825 | 151200 | 10510659625 | 3640 | 3650 | 3650 | 3625 | 3234 |
| 262 | 20230825 | 151100 | 10498911145 | 3650 | 3655 | 3675 | 3650 | 8000 |
| 263 | 20230825 | 151000 | 10469615520 | 3655 | 3675 | 3675 | 3655 | 6889 |
| 264 | 20230825 | 150900 | 10444353000 | 3670 | 3640 | 3670 | 3630 | 13086 |
| 265 | 20230825 | 150800 | 10396570180 | 3630 | 3640 | 3650 | 3630 | 2987 |
| 266 | 20230825 | 150700 | 10385693465 | 3650 | 3650 | 3665 | 3640 | 8200 |
| 267 | 20230825 | 150600 | 10355736230 | 3665 | 3615 | 3665 | 3615 | 8588 |
| 268 | 20230825 | 150500 | 10324394740 | 3615 | 3590 | 3635 | 3585 | 15271 |
| 269 | 20230825 | 150400 | 10269131015 | 3580 | 3615 | 3625 | 3575 | 13760 |
| 270 | 20230825 | 150300 | 10219590530 | 3590 | 3670 | 3670 | 3585 | 29751 |
| 271 | 20230825 | 150200 | 10112004480 | 3675 | 3670 | 3680 | 3655 | 6366 |
| 272 | 20230825 | 150100 | 10088680735 | 3675 | 3675 | 3685 | 3670 | 9562 |
| 273 | 20230825 | 150000 | 10053479470 | 3675 | 3685 | 3685 | 3660 | 11913 |
| 274 | 20230825 | 145900 | 10009704050 | 3680 | 3685 | 3695 | 3675 | 20730 |
| 275 | 20230825 | 145800 | 9933258870 | 3680 | 3670 | 3690 | 3665 | 30255 |
| 276 | 20230825 | 145700 | 9821916380 | 3665 | 3650 | 3670 | 3650 | 10228 |
| 277 | 20230825 | 145600 | 9784450580 | 3655 | 3655 | 3655 | 3650 | 1123 |
| 278 | 20230825 | 145500 | 9780349980 | 3655 | 3655 | 3660 | 3640 | 6429 |
| 279 | 20230825 | 145400 | 9756897780 | 3655 | 3665 | 3665 | 3655 | 2144 |
| 280 | 20230825 | 145300 | 9749054340 | 3660 | 3660 | 3665 | 3650 | 8436 |
| 281 | 20230825 | 145200 | 9718184190 | 3660 | 3645 | 3665 | 3645 | 11988 |
| 282 | 20230825 | 145100 | 9674358690 | 3640 | 3640 | 3650 | 3635 | 5188 |
| 283 | 20230825 | 145000 | 9655485075 | 3645 | 3645 | 3650 | 3640 | 9886 |
| 284 | 20230825 | 144900 | 9619472845 | 3645 | 3655 | 3655 | 3640 | 5537 |
| 285 | 20230825 | 144800 | 9599292375 | 3650 | 3645 | 3650 | 3630 | 9356 |
| 286 | 20230825 | 144700 | 9565178185 | 3645 | 3640 | 3645 | 3630 | 6131 |
| 287 | 20230825 | 144600 | 9542882140 | 3640 | 3630 | 3645 | 3630 | 4713 |
| 288 | 20230825 | 144500 | 9525744055 | 3630 | 3640 | 3660 | 3630 | 25471 |
| 289 | 20230825 | 144400 | 9432891860 | 3645 | 3630 | 3645 | 3625 | 6614 |
| 290 | 20230825 | 144300 | 9408847690 | 3625 | 3615 | 3640 | 3615 | 7559 |
| 291 | 20230825 | 144200 | 9381466480 | 3610 | 3615 | 3615 | 3610 | 8475 |
| 292 | 20230825 | 144100 | 9350857750 | 3610 | 3610 | 3620 | 3610 | 3854 |
| 293 | 20230825 | 144000 | 9336931000 | 3615 | 3615 | 3620 | 3610 | 2864 |
| 294 | 20230825 | 143900 | 9326568850 | 3615 | 3605 | 3615 | 3600 | 2034 |
| 295 | 20230825 | 143800 | 9319233025 | 3605 | 3615 | 3630 | 3585 | 7812 |
| 296 | 20230825 | 143700 | 9291068630 | 3615 | 3610 | 3630 | 3600 | 15530 |
| 297 | 20230825 | 143600 | 9234941730 | 3615 | 3600 | 3625 | 3595 | 26991 |
| 298 | 20230825 | 143500 | 9137445060 | 3595 | 3575 | 3595 | 3575 | 5252 |
| 299 | 20230825 | 143400 | 9118575835 | 3570 | 3570 | 3575 | 3570 | 1396 |
| 300 | 20230825 | 143300 | 9113589350 | 3570 | 3565 | 3570 | 3555 | 899 |
| 301 | 20230825 | 143200 | 9110386830 | 3560 | 3565 | 3565 | 3560 | 655 |
| 302 | 20230825 | 143100 | 9108053225 | 3565 | 3575 | 3575 | 3565 | 1199 |
| 303 | 20230825 | 143000 | 9103771250 | 3575 | 3555 | 3575 | 3550 | 5131 |
| 304 | 20230825 | 142900 | 9085497370 | 3555 | 3560 | 3560 | 3555 | 1596 |
| 305 | 20230825 | 142800 | 9079820690 | 3555 | 3560 | 3565 | 3555 | 2229 |
| 306 | 20230825 | 142700 | 9071884730 | 3560 | 3555 | 3560 | 3555 | 1271 |
| 307 | 20230825 | 142600 | 9067360125 | 3550 | 3555 | 3560 | 3550 | 87 |
| 308 | 20230825 | 142500 | 9067050745 | 3555 | 3535 | 3555 | 3535 | 4187 |
| 309 | 20230825 | 142400 | 9052193060 | 3535 | 3530 | 3540 | 3530 | 471 |
| 310 | 20230825 | 142300 | 9050529800 | 3530 | 3545 | 3550 | 3530 | 1753 |
| 311 | 20230825 | 142200 | 9044334035 | 3540 | 3540 | 3550 | 3540 | 1363 |
| 312 | 20230825 | 142100 | 9039506900 | 3540 | 3545 | 3545 | 3540 | 3509 |
| 313 | 20230825 | 142000 | 9027077520 | 3555 | 3550 | 3565 | 3545 | 3608 |
| 314 | 20230825 | 141900 | 9014249930 | 3550 | 3560 | 3565 | 3550 | 2530 |
| 315 | 20230825 | 141800 | 9005263355 | 3550 | 3550 | 3570 | 3540 | 4018 |
| 316 | 20230825 | 141700 | 8991002620 | 3545 | 3565 | 3570 | 3545 | 4829 |
| 317 | 20230825 | 141600 | 8973836905 | 3565 | 3570 | 3580 | 3560 | 5809 |
| 318 | 20230825 | 141500 | 8953122185 | 3565 | 3570 | 3570 | 3545 | 4547 |
| 319 | 20230825 | 141400 | 8936945830 | 3565 | 3560 | 3565 | 3560 | 3026 |
| 320 | 20230825 | 141300 | 8926163255 | 3565 | 3570 | 3570 | 3565 | 2213 |
| 321 | 20230825 | 141200 | 8918267260 | 3570 | 3545 | 3575 | 3545 | 5578 |
| 322 | 20230825 | 141100 | 8898357560 | 3545 | 3560 | 3570 | 3540 | 7791 |
| 323 | 20230825 | 141000 | 8870693455 | 3560 | 3580 | 3580 | 3560 | 3388 |
| 324 | 20230825 | 140900 | 8858581535 | 3575 | 3585 | 3590 | 3575 | 1563 |
| 325 | 20230825 | 140800 | 8852981990 | 3590 | 3580 | 3590 | 3575 | 2023 |
| 326 | 20230825 | 140700 | 8845743045 | 3580 | 3580 | 3590 | 3575 | 2905 |
| 327 | 20230825 | 140600 | 8835332720 | 3580 | 3580 | 3580 | 3575 | 5347 |
| 328 | 20230825 | 140500 | 8816201100 | 3585 | 3585 | 3595 | 3585 | 2564 |
| 329 | 20230825 | 140400 | 8806997860 | 3580 | 3595 | 3595 | 3575 | 7080 |
| 330 | 20230825 | 140300 | 8781635495 | 3595 | 3600 | 3610 | 3585 | 15062 |
| 331 | 20230825 | 140200 | 8727382885 | 3595 | 3580 | 3610 | 3575 | 23209 |
| 332 | 20230825 | 140100 | 8643895695 | 3575 | 3580 | 3580 | 3575 | 2810 |
| 333 | 20230825 | 140000 | 8633842545 | 3570 | 3565 | 3575 | 3560 | 1871 |
| 334 | 20230825 | 135900 | 8627163650 | 3565 | 3555 | 3565 | 3550 | 770 |
| 335 | 20230825 | 135800 | 8624424065 | 3555 | 3545 | 3555 | 3545 | 971 |
| 336 | 20230825 | 135700 | 8620978155 | 3545 | 3540 | 3545 | 3530 | 1863 |
| 337 | 20230825 | 135600 | 8614392755 | 3535 | 3550 | 3550 | 3530 | 2649 |
| 338 | 20230825 | 135500 | 8605020860 | 3540 | 3540 | 3555 | 3530 | 3639 |
| 339 | 20230825 | 135400 | 8592136020 | 3540 | 3540 | 3545 | 3535 | 4055 |
| 340 | 20230825 | 135300 | 8577794450 | 3545 | 3550 | 3555 | 3540 | 15933 |
| 341 | 20230825 | 135200 | 8521352640 | 3555 | 3560 | 3560 | 3550 | 3168 |
| 342 | 20230825 | 135100 | 8510084850 | 3560 | 3560 | 3570 | 3555 | 4692 |
| 343 | 20230825 | 135000 | 8493383520 | 3560 | 3570 | 3570 | 3555 | 4151 |
| 344 | 20230825 | 134900 | 8478601865 | 3570 | 3570 | 3575 | 3565 | 4255 |
| 345 | 20230825 | 134800 | 8463415695 | 3575 | 3590 | 3590 | 3575 | 10300 |
| 346 | 20230825 | 134700 | 8426494060 | 3590 | 3575 | 3590 | 3570 | 5020 |
| 347 | 20230825 | 134600 | 8408520335 | 3575 | 3585 | 3595 | 3575 | 8791 |
| 348 | 20230825 | 134500 | 8377031165 | 3590 | 3575 | 3595 | 3570 | 16560 |
| 349 | 20230825 | 134400 | 8317620160 | 3580 | 3565 | 3580 | 3565 | 6758 |
| 350 | 20230825 | 134300 | 8293481355 | 3570 | 3560 | 3580 | 3545 | 10861 |
| 351 | 20230825 | 134200 | 8254800665 | 3560 | 3545 | 3565 | 3540 | 8066 |
| 352 | 20230825 | 134100 | 8226118010 | 3545 | 3520 | 3545 | 3520 | 3447 |
| 353 | 20230825 | 134000 | 8213941380 | 3515 | 3515 | 3520 | 3515 | 3361 |
| 354 | 20230825 | 133900 | 8202124675 | 3510 | 3495 | 3515 | 3495 | 5089 |
| 355 | 20230825 | 133800 | 8184312960 | 3495 | 3515 | 3520 | 3495 | 6735 |
| 356 | 20230825 | 133700 | 8160735685 | 3510 | 3515 | 3525 | 3510 | 5077 |
| 357 | 20230825 | 133600 | 8142882330 | 3515 | 3500 | 3520 | 3495 | 2151 |
| 358 | 20230825 | 133500 | 8135335980 | 3495 | 3535 | 3535 | 3495 | 12119 |
| 359 | 20230825 | 133400 | 8092796645 | 3535 | 3540 | 3540 | 3525 | 8447 |
| 360 | 20230825 | 133300 | 8062977525 | 3540 | 3530 | 3545 | 3525 | 6732 |
| 361 | 20230825 | 133200 | 8039171155 | 3530 | 3520 | 3530 | 3510 | 7457 |
| 362 | 20230825 | 133100 | 8012909510 | 3520 | 3535 | 3535 | 3510 | 9970 |
| 363 | 20230825 | 133000 | 7977784180 | 3530 | 3505 | 3530 | 3505 | 4531 |
| 364 | 20230825 | 132900 | 7961837390 | 3505 | 3535 | 3535 | 3495 | 36290 |
| 365 | 20230825 | 132800 | 7834561215 | 3540 | 3530 | 3565 | 3520 | 5035 |
| 366 | 20230825 | 132700 | 7816726090 | 3520 | 3550 | 3555 | 3515 | 36373 |
| 367 | 20230825 | 132600 | 7688102225 | 3555 | 3550 | 3570 | 3550 | 14796 |
| 368 | 20230825 | 132500 | 7635505740 | 3540 | 3535 | 3580 | 3530 | 25837 |
| 369 | 20230825 | 132400 | 7543729245 | 3540 | 3565 | 3585 | 3525 | 61550 |
| 370 | 20230825 | 132300 | 7325425160 | 3545 | 3585 | 3615 | 3545 | 49224 |
| 371 | 20230825 | 132200 | 7148927575 | 3585 | 3580 | 3615 | 3540 | 59955 |
| 372 | 20230825 | 132100 | 6934504800 | 3590 | 3670 | 3680 | 3580 | 112361 |
| 373 | 20230825 | 132000 | 6527545765 | 3670 | 3605 | 3685 | 3595 | 157798 |
| 374 | 20230825 | 131900 | 5951745850 | 3610 | 3595 | 3630 | 3575 | 88949 |
| 375 | 20230825 | 131800 | 5630898350 | 3595 | 3525 | 3595 | 3525 | 98640 |
| 376 | 20230825 | 131700 | 5279327285 | 3520 | 3510 | 3525 | 3505 | 5411 |
| 377 | 20230825 | 131600 | 5260276050 | 3500 | 3515 | 3520 | 3500 | 10233 |
| 378 | 20230825 | 131500 | 5224423075 | 3515 | 3490 | 3515 | 3485 | 1549 |
| 379 | 20230825 | 131400 | 5218999320 | 3480 | 3500 | 3500 | 3475 | 8183 |
| 380 | 20230825 | 131300 | 5190431670 | 3500 | 3505 | 3505 | 3500 | 2645 |
| 381 | 20230825 | 131200 | 5181168640 | 3505 | 3505 | 3505 | 3500 | 1159 |
| 382 | 20230825 | 131100 | 5177106520 | 3510 | 3505 | 3520 | 3505 | 1288 |
| 383 | 20230825 | 131000 | 5172578495 | 3505 | 3520 | 3520 | 3505 | 2908 |
| 384 | 20230825 | 130900 | 5162373520 | 3510 | 3520 | 3535 | 3510 | 4714 |
| 385 | 20230825 | 130800 | 5145768115 | 3530 | 3520 | 3535 | 3520 | 12864 |
| 386 | 20230825 | 130700 | 5100369070 | 3515 | 3495 | 3515 | 3495 | 4445 |
| 387 | 20230825 | 130600 | 5084771120 | 3495 | 3495 | 3495 | 3495 | 3403 |
| 388 | 20230825 | 130500 | 5072877635 | 3495 | 3495 | 3500 | 3485 | 5135 |
| 389 | 20230825 | 130400 | 5054923205 | 3495 | 3490 | 3500 | 3485 | 2692 |
| 390 | 20230825 | 130300 | 5045526855 | 3500 | 3465 | 3500 | 3465 | 20930 |
| 391 | 20230825 | 130200 | 4972463165 | 3465 | 3465 | 3470 | 3455 | 1637 |
| 392 | 20230825 | 130100 | 4966786605 | 3465 | 3445 | 3465 | 3445 | 3942 |
| 393 | 20230825 | 130000 | 4953158335 | 3455 | 3450 | 3455 | 3450 | 148 |
| 394 | 20230825 | 125900 | 4952647730 | 3450 | 3455 | 3455 | 3445 | 3245 |
| 395 | 20230825 | 125800 | 4941448695 | 3455 | 3450 | 3455 | 3440 | 3046 |
| 396 | 20230825 | 125700 | 4930942355 | 3445 | 3460 | 3460 | 3445 | 2541 |
| 397 | 20230825 | 125600 | 4922174200 | 3465 | 3460 | 3465 | 3455 | 389 |
| 398 | 20230825 | 125500 | 4920828805 | 3460 | 3460 | 3460 | 3460 | 150 |
| 399 | 20230825 | 125400 | 4920309805 | 3460 | 3460 | 3465 | 3440 | 3745 |
| 400 | 20230825 | 125300 | 4907389150 | 3460 | 3455 | 3460 | 3450 | 227 |
| 401 | 20230825 | 125200 | 4906605900 | 3460 | 3455 | 3460 | 3450 | 103 |
| 402 | 20230825 | 125100 | 4906250530 | 3450 | 3455 | 3455 | 3450 | 725 |
| 403 | 20230825 | 125000 | 4903748510 | 3455 | 3470 | 3470 | 3450 | 2161 |
| 404 | 20230825 | 124900 | 4896286605 | 3470 | 3450 | 3470 | 3450 | 1160 |
| 405 | 20230825 | 124800 | 4892276435 | 3460 | 3450 | 3460 | 3450 | 301 |
| 406 | 20230825 | 124700 | 4891237485 | 3450 | 3465 | 3465 | 3450 | 582 |
| 407 | 20230825 | 124600 | 4889227255 | 3470 | 3450 | 3470 | 3450 | 846 |
| 408 | 20230825 | 124500 | 4886307735 | 3450 | 3465 | 3465 | 3450 | 3084 |
| 409 | 20230825 | 124400 | 4875643020 | 3470 | 3470 | 3470 | 3465 | 856 |
| 410 | 20230825 | 124300 | 4872675845 | 3470 | 3470 | 3470 | 3460 | 899 |
| 411 | 20230825 | 124200 | 4869557045 | 3460 | 3445 | 3470 | 3445 | 2807 |
| 412 | 20230825 | 124100 | 4859872410 | 3445 | 3445 | 3445 | 3440 | 478 |
| 413 | 20230825 | 124000 | 4858226120 | 3440 | 3440 | 3450 | 3430 | 4347 |
| 414 | 20230825 | 123900 | 4843294695 | 3440 | 3440 | 3450 | 3420 | 4624 |
| 415 | 20230825 | 123800 | 4827424045 | 3425 | 3455 | 3455 | 3420 | 3259 |
| 416 | 20230825 | 123700 | 4816230020 | 3455 | 3470 | 3470 | 3450 | 5248 |
| 417 | 20230825 | 123600 | 4798059430 | 3470 | 3485 | 3485 | 3465 | 2586 |
| 418 | 20230825 | 123500 | 4789086755 | 3480 | 3460 | 3495 | 3460 | 1008 |
| 419 | 20230825 | 123400 | 4785580705 | 3465 | 3470 | 3480 | 3465 | 265 |
| 420 | 20230825 | 123300 | 4784660725 | 3475 | 3455 | 3475 | 3455 | 899 |
| 421 | 20230825 | 123200 | 4781551100 | 3455 | 3450 | 3455 | 3425 | 3993 |
| 422 | 20230825 | 123100 | 4767814195 | 3440 | 3465 | 3465 | 3440 | 9074 |
| 423 | 20230825 | 123000 | 4736508220 | 3470 | 3470 | 3470 | 3455 | 8033 |
| 424 | 20230825 | 122900 | 4708702345 | 3470 | 3480 | 3480 | 3470 | 3572 |
| 425 | 20230825 | 122800 | 4696299350 | 3485 | 3495 | 3500 | 3465 | 12607 |
| 426 | 20230825 | 122700 | 4652405800 | 3495 | 3495 | 3500 | 3495 | 895 |
| 427 | 20230825 | 122600 | 4649276755 | 3500 | 3500 | 3500 | 3495 | 498 |
| 428 | 20230825 | 122500 | 4647533825 | 3505 | 3510 | 3515 | 3505 | 2556 |
| 429 | 20230825 | 122400 | 4638568700 | 3510 | 3530 | 3530 | 3495 | 11436 |
| 430 | 20230825 | 122300 | 4598315750 | 3530 | 3495 | 3535 | 3485 | 11132 |
| 431 | 20230825 | 122200 | 4559124845 | 3480 | 3490 | 3510 | 3480 | 8694 |
| 432 | 20230825 | 122100 | 4528813010 | 3490 | 3505 | 3520 | 3490 | 8729 |
| 433 | 20230825 | 122000 | 4498234320 | 3510 | 3520 | 3560 | 3500 | 55170 |
| 434 | 20230825 | 121900 | 4303578680 | 3515 | 3520 | 3530 | 3490 | 31775 |
| 435 | 20230825 | 121800 | 4192099370 | 3515 | 3460 | 3515 | 3450 | 37996 |
| 436 | 20230825 | 121700 | 4059196205 | 3450 | 3455 | 3465 | 3450 | 216 |
| 437 | 20230825 | 121600 | 4058450950 | 3465 | 3460 | 3475 | 3425 | 6788 |
| 438 | 20230825 | 121500 | 4035079660 | 3465 | 3465 | 3475 | 3455 | 2658 |
| 439 | 20230825 | 121400 | 4025854685 | 3465 | 3435 | 3465 | 3435 | 12056 |
| 440 | 20230825 | 121300 | 3984199385 | 3445 | 3425 | 3445 | 3425 | 3230 |
| 441 | 20230825 | 121200 | 3973128090 | 3430 | 3450 | 3455 | 3430 | 1350 |
| 442 | 20230825 | 121100 | 3968474870 | 3455 | 3455 | 3460 | 3435 | 1460 |
| 443 | 20230825 | 121000 | 3963439180 | 3455 | 3415 | 3455 | 3410 | 5368 |
| 444 | 20230825 | 120900 | 3945061665 | 3415 | 3430 | 3430 | 3415 | 2938 |
| 445 | 20230825 | 120800 | 3935015855 | 3430 | 3430 | 3430 | 3420 | 559 |
| 446 | 20230825 | 120700 | 3933102990 | 3435 | 3435 | 3435 | 3395 | 12372 |
| 447 | 20230825 | 120600 | 3890940600 | 3440 | 3450 | 3450 | 3430 | 4078 |
| 448 | 20230825 | 120500 | 3876920175 | 3460 | 3460 | 3460 | 3450 | 138 |
| 449 | 20230825 | 120400 | 3876443025 | 3460 | 3450 | 3470 | 3450 | 3414 |
| 450 | 20230825 | 120300 | 3864653520 | 3450 | 3440 | 3450 | 3440 | 1296 |
| 451 | 20230825 | 120200 | 3860193760 | 3445 | 3440 | 3450 | 3435 | 2110 |
| 452 | 20230825 | 120100 | 3852932855 | 3440 | 3450 | 3470 | 3440 | 5550 |
| 453 | 20230825 | 120000 | 3833756490 | 3440 | 3475 | 3475 | 3440 | 11741 |
| 454 | 20230825 | 115900 | 3793246565 | 3470 | 3475 | 3475 | 3455 | 6054 |
| 455 | 20230825 | 115800 | 3772267815 | 3475 | 3465 | 3495 | 3455 | 23406 |
| 456 | 20230825 | 115700 | 3690898080 | 3470 | 3455 | 3475 | 3435 | 23727 |
| 457 | 20230825 | 115600 | 3608778675 | 3455 | 3440 | 3455 | 3435 | 11606 |
| 458 | 20230825 | 115500 | 3568792245 | 3435 | 3415 | 3450 | 3415 | 10274 |
| 459 | 20230825 | 115400 | 3533546225 | 3420 | 3400 | 3425 | 3400 | 4360 |
| 460 | 20230825 | 115300 | 3518666705 | 3405 | 3400 | 3405 | 3400 | 730 |
| 461 | 20230825 | 115200 | 3516184455 | 3400 | 3395 | 3400 | 3395 | 101 |
| 462 | 20230825 | 115100 | 3515841555 | 3395 | 3405 | 3405 | 3395 | 1398 |
| 463 | 20230825 | 115000 | 3511085900 | 3405 | 3410 | 3410 | 3405 | 912 |
| 464 | 20230825 | 114900 | 3507977495 | 3410 | 3415 | 3415 | 3400 | 1502 |
| 465 | 20230825 | 114800 | 3502864080 | 3415 | 3400 | 3425 | 3400 | 4891 |
| 466 | 20230825 | 114700 | 3486156955 | 3425 | 3385 | 3425 | 3385 | 8345 |
| 467 | 20230825 | 114600 | 3457784750 | 3385 | 3375 | 3385 | 3370 | 1542 |
| 468 | 20230825 | 114500 | 3452579385 | 3380 | 3385 | 3385 | 3380 | 699 |
| 469 | 20230825 | 114400 | 3450216125 | 3390 | 3370 | 3390 | 3370 | 1045 |
| 470 | 20230825 | 114300 | 3446686750 | 3380 | 3385 | 3385 | 3370 | 2351 |
| 471 | 20230825 | 114200 | 3438749905 | 3385 | 3370 | 3385 | 3365 | 3007 |
| 472 | 20230825 | 114100 | 3428598030 | 3360 | 3390 | 3390 | 3360 | 4424 |
| 473 | 20230825 | 114000 | 3413682820 | 3380 | 3390 | 3395 | 3380 | 1963 |
| 474 | 20230825 | 113900 | 3407035205 | 3390 | 3395 | 3400 | 3385 | 9210 |
| 475 | 20230825 | 113800 | 3375776165 | 3395 | 3375 | 3395 | 3375 | 4881 |
| 476 | 20230825 | 113700 | 3359260370 | 3380 | 3390 | 3390 | 3375 | 1172 |
| 477 | 20230825 | 113600 | 3355293915 | 3395 | 3385 | 3400 | 3375 | 3542 |
| 478 | 20230825 | 113500 | 3343278290 | 3385 | 3350 | 3400 | 3350 | 12643 |
| 479 | 20230825 | 113400 | 3300633065 | 3345 | 3360 | 3365 | 3335 | 26042 |
| 480 | 20230825 | 113300 | 3213562290 | 3350 | 3370 | 3370 | 3340 | 24436 |
| 481 | 20230825 | 113200 | 3131652180 | 3365 | 3390 | 3395 | 3365 | 12419 |
| 482 | 20230825 | 113100 | 3089713870 | 3390 | 3385 | 3395 | 3375 | 15765 |
| 483 | 20230825 | 113000 | 3036366900 | 3390 | 3375 | 3395 | 3375 | 9961 |
| 484 | 20230825 | 112900 | 3002679855 | 3380 | 3420 | 3430 | 3350 | 43099 |
| 485 | 20230825 | 112800 | 2856571235 | 3420 | 3500 | 3500 | 3405 | 73556 |
| 486 | 20230825 | 112700 | 2602989410 | 3495 | 3520 | 3530 | 3475 | 101087 |
| 487 | 20230825 | 112600 | 2249160950 | 3525 | 3360 | 3530 | 3360 | 146657 |
| 488 | 20230825 | 112500 | 1743140025 | 3360 | 3350 | 3360 | 3350 | 11025 |
| 489 | 20230825 | 112400 | 1706178980 | 3340 | 3345 | 3350 | 3340 | 1037 |
| 490 | 20230825 | 112300 | 1702715385 | 3350 | 3350 | 3350 | 3340 | 505 |
| 491 | 20230825 | 112200 | 1701028640 | 3340 | 3340 | 3350 | 3340 | 394 |
| 492 | 20230825 | 112100 | 1699712560 | 3340 | 3350 | 3350 | 3340 | 1686 |
| 493 | 20230825 | 112000 | 1694080590 | 3345 | 3345 | 3345 | 3345 | 18 |
| 494 | 20230825 | 111900 | 1694020380 | 3345 | 3350 | 3350 | 3345 | 160 |
| 495 | 20230825 | 111800 | 1693484505 | 3350 | 3340 | 3350 | 3340 | 324 |
| 496 | 20230825 | 111700 | 1692402185 | 3350 | 3350 | 3350 | 3340 | 94 |
| 497 | 20230825 | 111600 | 1692087565 | 3350 | 3350 | 3350 | 3340 | 2791 |
| 498 | 20230825 | 111500 | 1682749220 | 3350 | 3355 | 3355 | 3350 | 62 |
| 499 | 20230825 | 111400 | 1682541370 | 3350 | 3340 | 3355 | 3340 | 1038 |
| 500 | 20230825 | 111300 | 1679069520 | 3350 | 3350 | 3350 | 3350 | 500 |
| 501 | 20230825 | 111200 | 1677394520 | 3350 | 3350 | 3350 | 3350 | 1236 |
| 502 | 20230825 | 111100 | 1673253920 | 3350 | 3335 | 3350 | 3335 | 3691 |
| 503 | 20230825 | 111000 | 1660908785 | 3335 | 3335 | 3340 | 3330 | 1012 |
| 504 | 20230825 | 110900 | 1657538805 | 3330 | 3335 | 3335 | 3330 | 600 |
| 505 | 20230825 | 110800 | 1655540655 | 3335 | 3330 | 3335 | 3325 | 997 |
| 506 | 20230825 | 110700 | 1652225480 | 3340 | 3335 | 3340 | 3325 | 11675 |
| 507 | 20230825 | 110600 | 1613358050 | 3345 | 3340 | 3345 | 3340 | 2648 |
| 508 | 20230825 | 110500 | 1604513225 | 3345 | 3345 | 3345 | 3345 | 43 |
| 509 | 20230825 | 110400 | 1604369390 | 3350 | 3350 | 3350 | 3350 | 137 |
| 510 | 20230825 | 110300 | 1603910440 | 3355 | 3350 | 3355 | 3350 | 35 |
| 511 | 20230825 | 110200 | 1603793115 | 3360 | 3355 | 3360 | 3355 | 133 |
| 512 | 20230825 | 110100 | 1603346890 | 3365 | 3365 | 3365 | 3365 | 20 |
| 513 | 20230825 | 110000 | 1603279590 | 3370 | 3355 | 3370 | 3355 | 157 |
| 514 | 20230825 | 105900 | 1602752785 | 3370 | 3365 | 3370 | 3365 | 160 |
| 515 | 20230825 | 105800 | 1602214140 | 3370 | 3370 | 3370 | 3360 | 425 |
| 516 | 20230825 | 105700 | 1600782155 | 3365 | 3355 | 3370 | 3355 | 3018 |
| 517 | 20230825 | 105600 | 1590635410 | 3360 | 3350 | 3360 | 3340 | 3751 |
| 518 | 20230825 | 105500 | 1578056900 | 3345 | 3345 | 3345 | 3345 | 700 |
| 519 | 20230825 | 105400 | 1575715400 | 3345 | 3335 | 3345 | 3335 | 311 |
| 520 | 20230825 | 105300 | 1574678105 | 3335 | 3340 | 3340 | 3335 | 4247 |
| 521 | 20230825 | 105200 | 1560513415 | 3345 | 3345 | 3345 | 3345 | 10 |
| 522 | 20230825 | 105100 | 1560479965 | 3345 | 3355 | 3360 | 3345 | 1804 |
| 523 | 20230825 | 105000 | 1554432270 | 3355 | 3355 | 3355 | 3355 | 137 |
| 524 | 20230825 | 104900 | 1553972635 | 3355 | 3360 | 3360 | 3355 | 388 |
| 525 | 20230825 | 104800 | 1552669435 | 3365 | 3360 | 3365 | 3360 | 15 |
| 526 | 20230825 | 104700 | 1552618965 | 3355 | 3350 | 3360 | 3350 | 2056 |
| 527 | 20230825 | 104600 | 1545728110 | 3355 | 3350 | 3355 | 3350 | 224 |
| 528 | 20230825 | 104500 | 1544976860 | 3360 | 3355 | 3360 | 3355 | 1500 |
| 529 | 20230825 | 104400 | 1539937230 | 3360 | 3345 | 3360 | 3345 | 357 |
| 530 | 20230825 | 104300 | 1538741280 | 3345 | 3340 | 3350 | 3335 | 1639 |
| 531 | 20230825 | 104200 | 1533274770 | 3350 | 3350 | 3350 | 3350 | 0 |
| 532 | 20230825 | 104100 | 1533274770 | 3350 | 3345 | 3360 | 3345 | 9 |
| 533 | 20230825 | 104000 | 1533244615 | 3345 | 3355 | 3360 | 3335 | 2286 |
| 534 | 20230825 | 103900 | 1525585345 | 3355 | 3350 | 3360 | 3340 | 1221 |
| 535 | 20230825 | 103800 | 1521501885 | 3360 | 3355 | 3360 | 3355 | 1716 |
| 536 | 20230825 | 103700 | 1515737930 | 3355 | 3360 | 3360 | 3355 | 1005 |
| 537 | 20230825 | 103600 | 1512361155 | 3360 | 3365 | 3365 | 3360 | 326 |
| 538 | 20230825 | 103500 | 1511265780 | 3365 | 3370 | 3375 | 3365 | 3537 |
| 539 | 20230825 | 103400 | 1499343680 | 3370 | 3365 | 3370 | 3365 | 27 |
| 540 | 20230825 | 103300 | 1499252740 | 3370 | 3365 | 3370 | 3350 | 927 |
| 541 | 20230825 | 103200 | 1496140785 | 3370 | 3370 | 3375 | 3365 | 1661 |
| 542 | 20230825 | 103100 | 1490541540 | 3380 | 3380 | 3385 | 3375 | 1656 |
| 543 | 20230825 | 103000 | 1484944470 | 3380 | 3365 | 3380 | 3365 | 5263 |
| 544 | 20230825 | 102900 | 1467187220 | 3360 | 3355 | 3360 | 3355 | 192 |
| 545 | 20230825 | 102800 | 1466542605 | 3355 | 3350 | 3355 | 3350 | 1507 |
| 546 | 20230825 | 102700 | 1461489930 | 3350 | 3355 | 3355 | 3345 | 1184 |
| 547 | 20230825 | 102600 | 1457524405 | 3355 | 3360 | 3360 | 3350 | 841 |
| 548 | 20230825 | 102500 | 1454704025 | 3370 | 3360 | 3370 | 3335 | 12389 |
| 549 | 20230825 | 102400 | 1413253695 | 3370 | 3370 | 3370 | 3370 | 21 |
| 550 | 20230825 | 102300 | 1413182925 | 3370 | 3365 | 3370 | 3355 | 1170 |
| 551 | 20230825 | 102200 | 1409248675 | 3380 | 3370 | 3380 | 3365 | 1056 |
| 552 | 20230825 | 102100 | 1405686235 | 3370 | 3365 | 3370 | 3365 | 210 |
| 553 | 20230825 | 102000 | 1404979395 | 3370 | 3370 | 3370 | 3365 | 240 |
| 554 | 20230825 | 101900 | 1404170860 | 3370 | 3370 | 3380 | 3370 | 595 |
| 555 | 20230825 | 101800 | 1402163695 | 3370 | 3365 | 3380 | 3365 | 1860 |
| 556 | 20230825 | 101700 | 1395890915 | 3370 | 3360 | 3370 | 3350 | 2575 |
| 557 | 20230825 | 101600 | 1387224380 | 3360 | 3360 | 3370 | 3360 | 1567 |
| 558 | 20230825 | 101500 | 1381959040 | 3375 | 3350 | 3375 | 3350 | 4485 |
| 559 | 20230825 | 101400 | 1366875810 | 3360 | 3340 | 3360 | 3330 | 1713 |
| 560 | 20230825 | 101300 | 1361162910 | 3355 | 3350 | 3355 | 3340 | 1653 |
| 561 | 20230825 | 101200 | 1355636850 | 3355 | 3355 | 3360 | 3350 | 344 |
| 562 | 20230825 | 101100 | 1354482015 | 3350 | 3345 | 3360 | 3345 | 553 |
| 563 | 20230825 | 101000 | 1352624865 | 3345 | 3335 | 3350 | 3330 | 14956 |
| 564 | 20230825 | 100900 | 1302682575 | 3335 | 3340 | 3340 | 3330 | 2890 |
| 565 | 20230825 | 100800 | 1293045750 | 3345 | 3350 | 3350 | 3335 | 1966 |
| 566 | 20230825 | 100700 | 1286478645 | 3350 | 3350 | 3355 | 3340 | 228 |
| 567 | 20230825 | 100600 | 1285716275 | 3355 | 3355 | 3355 | 3340 | 5324 |
| 568 | 20230825 | 100500 | 1267892065 | 3360 | 3365 | 3365 | 3350 | 4016 |
| 569 | 20230825 | 100400 | 1254413965 | 3365 | 3360 | 3370 | 3360 | 1334 |
| 570 | 20230825 | 100300 | 1249924350 | 3365 | 3370 | 3375 | 3350 | 4171 |
| 571 | 20230825 | 100200 | 1235879590 | 3375 | 3355 | 3385 | 3355 | 12273 |
| 572 | 20230825 | 100100 | 1194538140 | 3350 | 3345 | 3350 | 3335 | 5735 |
| 573 | 20230825 | 100000 | 1175344745 | 3350 | 3355 | 3355 | 3335 | 240 |
| 574 | 20230825 | 095900 | 1174542310 | 3355 | 3330 | 3355 | 3330 | 12740 |
| 575 | 20230825 | 095800 | 1132013870 | 3330 | 3325 | 3330 | 3320 | 1022 |
| 576 | 20230825 | 095700 | 1128617205 | 3330 | 3330 | 3330 | 3320 | 4 |
| 577 | 20230825 | 095600 | 1128603905 | 3330 | 3330 | 3330 | 3330 | 12 |
| 578 | 20230825 | 095500 | 1128563945 | 3335 | 3315 | 3335 | 3315 | 6077 |
| 579 | 20230825 | 095400 | 1108380935 | 3310 | 3310 | 3310 | 3310 | 1957 |
| 580 | 20230825 | 095300 | 1101903265 | 3310 | 3315 | 3315 | 3310 | 267 |
| 581 | 20230825 | 095200 | 1101018490 | 3310 | 3310 | 3310 | 3310 | 2059 |
| 582 | 20230825 | 095100 | 1094203200 | 3310 | 3320 | 3320 | 3305 | 6728 |
| 583 | 20230825 | 095000 | 1071923790 | 3320 | 3320 | 3320 | 3310 | 2475 |
| 584 | 20230825 | 094900 | 1063723705 | 3325 | 3320 | 3330 | 3320 | 122 |
| 585 | 20230825 | 094800 | 1063318645 | 3330 | 3330 | 3330 | 3325 | 85 |
| 586 | 20230825 | 094700 | 1063035850 | 3320 | 3325 | 3335 | 3320 | 1250 |
| 587 | 20230825 | 094600 | 1058882750 | 3340 | 3340 | 3345 | 3330 | 649 |
| 588 | 20230825 | 094500 | 1056721305 | 3335 | 3340 | 3350 | 3335 | 1540 |
| 589 | 20230825 | 094400 | 1051575835 | 3335 | 3345 | 3350 | 3335 | 5933 |
| 590 | 20230825 | 094300 | 1031773655 | 3355 | 3360 | 3365 | 3345 | 7328 |
| 591 | 20230825 | 094200 | 1007239800 | 3360 | 3335 | 3365 | 3335 | 10265 |
| 592 | 20230825 | 094100 | 972828870 | 3335 | 3345 | 3385 | 3335 | 13598 |
| 593 | 20230825 | 094000 | 927140505 | 3380 | 3320 | 3380 | 3310 | 25372 |
| 594 | 20230825 | 093900 | 842217800 | 3320 | 3285 | 3320 | 3285 | 4167 |
| 595 | 20230825 | 093800 | 828432920 | 3285 | 3290 | 3290 | 3285 | 878 |
| 596 | 20230825 | 093700 | 825548180 | 3290 | 3290 | 3295 | 3290 | 1263 |
| 597 | 20230825 | 093600 | 821387355 | 3295 | 3280 | 3295 | 3275 | 2415 |
| 598 | 20230825 | 093500 | 813466080 | 3280 | 3285 | 3285 | 3280 | 888 |
| 599 | 20230825 | 093400 | 810553425 | 3280 | 3295 | 3295 | 3280 | 3244 |
| 600 | 20230825 | 093300 | 799884580 | 3285 | 3290 | 3290 | 3285 | 458 |
| 601 | 20230825 | 093200 | 798380035 | 3295 | 3280 | 3295 | 3280 | 3535 |
| 602 | 20230825 | 093100 | 786772185 | 3280 | 3275 | 3280 | 3275 | 1668 |
| 603 | 20230825 | 093000 | 781304470 | 3275 | 3280 | 3285 | 3275 | 1398 |
| 604 | 20230825 | 092900 | 776720210 | 3285 | 3280 | 3285 | 3270 | 5917 |
| 605 | 20230825 | 092800 | 757359935 | 3275 | 3275 | 3285 | 3275 | 3503 |
| 606 | 20230825 | 092700 | 745881315 | 3275 | 3285 | 3290 | 3275 | 4667 |
| 607 | 20230825 | 092600 | 730556915 | 3290 | 3290 | 3305 | 3290 | 1702 |
| 608 | 20230825 | 092500 | 724954525 | 3290 | 3285 | 3295 | 3275 | 4600 |
| 609 | 20230825 | 092400 | 709861255 | 3275 | 3290 | 3290 | 3270 | 12296 |
| 610 | 20230825 | 092300 | 669493130 | 3290 | 3285 | 3295 | 3285 | 1389 |
| 611 | 20230825 | 092200 | 664923800 | 3305 | 3310 | 3310 | 3270 | 28113 |
| 612 | 20230825 | 092100 | 572523965 | 3310 | 3300 | 3310 | 3295 | 1234 |
| 613 | 20230825 | 092000 | 568452285 | 3300 | 3305 | 3305 | 3300 | 1859 |
| 614 | 20230825 | 091900 | 562313730 | 3300 | 3305 | 3305 | 3300 | 3209 |
| 615 | 20230825 | 091800 | 551723335 | 3305 | 3305 | 3310 | 3300 | 255 |
| 616 | 20230825 | 091700 | 550881080 | 3300 | 3310 | 3315 | 3300 | 5749 |
| 617 | 20230825 | 091600 | 531893715 | 3315 | 3320 | 3330 | 3315 | 3171 |
| 618 | 20230825 | 091500 | 521369860 | 3330 | 3340 | 3340 | 3330 | 6985 |
| 619 | 20230825 | 091400 | 498105475 | 3340 | 3340 | 3350 | 3335 | 1494 |
| 620 | 20230825 | 091300 | 493105585 | 3335 | 3330 | 3345 | 3330 | 1759 |
| 621 | 20230825 | 091200 | 487239310 | 3345 | 3345 | 3350 | 3345 | 5112 |
| 622 | 20230825 | 091100 | 470139620 | 3345 | 3325 | 3345 | 3320 | 1744 |
| 623 | 20230825 | 091000 | 464344985 | 3325 | 3325 | 3345 | 3325 | 1357 |
| 624 | 20230825 | 090900 | 459832775 | 3325 | 3355 | 3355 | 3325 | 5503 |
| 625 | 20230825 | 090800 | 441440465 | 3355 | 3335 | 3360 | 3325 | 14322 |
| 626 | 20230825 | 090700 | 393559335 | 3335 | 3345 | 3345 | 3330 | 6246 |
| 627 | 20230825 | 090600 | 372697725 | 3345 | 3330 | 3370 | 3330 | 12668 |
| 628 | 20230825 | 090500 | 330367675 | 3330 | 3295 | 3330 | 3285 | 7641 |
| 629 | 20230825 | 090400 | 305064925 | 3285 | 3320 | 3320 | 3285 | 12324 |
| 630 | 20230825 | 090300 | 264379175 | 3310 | 3330 | 3330 | 3305 | 8346 |
| 631 | 20230825 | 090200 | 236750305 | 3330 | 3345 | 3345 | 3295 | 22272 |
| 632 | 20230825 | 090100 | 162824350 | 3310 | 3315 | 3360 | 3305 | 12656 |
| 633 | 20230825 | 090000 | 120790860 | 3315 | 3385 | 3385 | 3310 | 34947 |