30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 190400 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 12965 |
| 3 | 20230825 | 190300 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 4 | 20230825 | 190200 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 5 | 20230825 | 190100 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 6 | 20230825 | 190000 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 7 | 20230825 | 185900 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 8 | 20230825 | 185800 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 9 | 20230825 | 185700 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 10 | 20230825 | 185600 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 11 | 20230825 | 185500 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 12 | 20230825 | 185400 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 13 | 20230825 | 185300 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 14 | 20230825 | 185200 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 15 | 20230825 | 185100 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 16 | 20230825 | 185000 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 17 | 20230825 | 184900 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 18 | 20230825 | 184800 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 19 | 20230825 | 184700 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 20 | 20230825 | 184600 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 21 | 20230825 | 184500 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 22 | 20230825 | 184400 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 23 | 20230825 | 184300 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 24 | 20230825 | 184200 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 25 | 20230825 | 184100 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 26 | 20230825 | 184000 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 27 | 20230825 | 183900 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 28 | 20230825 | 183800 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 29 | 20230825 | 183700 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 30 | 20230825 | 183600 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 31 | 20230825 | 183500 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 32 | 20230825 | 183400 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 12965 |
| 33 | 20230825 | 183300 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 34 | 20230825 | 183200 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 35 | 20230825 | 183100 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 36 | 20230825 | 183000 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 37 | 20230825 | 182900 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 38 | 20230825 | 182800 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 39 | 20230825 | 182700 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 40 | 20230825 | 182600 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 41 | 20230825 | 182500 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 42 | 20230825 | 182400 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 43 | 20230825 | 182300 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 44 | 20230825 | 182200 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 45 | 20230825 | 182100 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 46 | 20230825 | 182000 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 47 | 20230825 | 181900 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 48 | 20230825 | 181800 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 49 | 20230825 | 181700 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 50 | 20230825 | 181600 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 51 | 20230825 | 181500 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 52 | 20230825 | 181400 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 53 | 20230825 | 181300 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 54 | 20230825 | 181200 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 55 | 20230825 | 181100 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 56 | 20230825 | 181000 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 57 | 20230825 | 180900 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 58 | 20230825 | 180800 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 59 | 20230825 | 180700 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 60 | 20230825 | 180600 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 61 | 20230825 | 180500 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 62 | 20230825 | 180400 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 12965 |
| 63 | 20230825 | 180300 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 64 | 20230825 | 180200 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 65 | 20230825 | 180100 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 66 | 20230825 | 180000 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 67 | 20230825 | 175900 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 68 | 20230825 | 175800 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 69 | 20230825 | 175700 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 70 | 20230825 | 175600 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 71 | 20230825 | 175500 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 72 | 20230825 | 175400 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 73 | 20230825 | 175300 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 74 | 20230825 | 175200 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 75 | 20230825 | 175100 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 76 | 20230825 | 175000 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 77 | 20230825 | 174900 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 78 | 20230825 | 174800 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 79 | 20230825 | 174700 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 80 | 20230825 | 174600 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 81 | 20230825 | 174500 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 82 | 20230825 | 174400 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 83 | 20230825 | 174300 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 84 | 20230825 | 174200 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 85 | 20230825 | 174100 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 86 | 20230825 | 174000 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 87 | 20230825 | 173900 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 88 | 20230825 | 173800 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 89 | 20230825 | 173700 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 90 | 20230825 | 173600 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 91 | 20230825 | 173500 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 92 | 20230825 | 173400 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 12965 |
| 93 | 20230825 | 173300 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 94 | 20230825 | 173200 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 95 | 20230825 | 173100 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 96 | 20230825 | 173000 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 97 | 20230825 | 172900 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 98 | 20230825 | 172800 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 99 | 20230825 | 172700 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 100 | 20230825 | 172600 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 101 | 20230825 | 172500 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 102 | 20230825 | 172400 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 103 | 20230825 | 172300 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 104 | 20230825 | 172200 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 105 | 20230825 | 172100 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 106 | 20230825 | 172000 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 107 | 20230825 | 171900 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 108 | 20230825 | 171800 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 109 | 20230825 | 171700 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 110 | 20230825 | 171600 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 111 | 20230825 | 171500 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 112 | 20230825 | 171400 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 113 | 20230825 | 171300 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 114 | 20230825 | 171200 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 115 | 20230825 | 171100 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 116 | 20230825 | 171000 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 117 | 20230825 | 170900 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 118 | 20230825 | 170800 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 119 | 20230825 | 170700 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 120 | 20230825 | 170600 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 121 | 20230825 | 170500 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 122 | 20230825 | 170400 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 12965 |
| 123 | 20230825 | 170300 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 124 | 20230825 | 170200 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 125 | 20230825 | 170100 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 126 | 20230825 | 170000 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 127 | 20230825 | 165900 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 128 | 20230825 | 165800 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 129 | 20230825 | 165700 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 130 | 20230825 | 165600 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 131 | 20230825 | 165500 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 132 | 20230825 | 165400 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 133 | 20230825 | 165300 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 134 | 20230825 | 165200 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 135 | 20230825 | 165100 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 136 | 20230825 | 165000 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 137 | 20230825 | 164900 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 138 | 20230825 | 164800 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 139 | 20230825 | 164700 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 140 | 20230825 | 164600 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 141 | 20230825 | 164500 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 142 | 20230825 | 164400 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 143 | 20230825 | 164300 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 144 | 20230825 | 164200 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 145 | 20230825 | 164100 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 146 | 20230825 | 164000 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 147 | 20230825 | 163900 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 148 | 20230825 | 163800 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 149 | 20230825 | 163700 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 150 | 20230825 | 163600 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 151 | 20230825 | 163500 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 152 | 20230825 | 163400 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 12965 |
| 153 | 20230825 | 163300 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 154 | 20230825 | 163200 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 155 | 20230825 | 163100 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 156 | 20230825 | 163000 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 157 | 20230825 | 162900 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 158 | 20230825 | 162800 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 159 | 20230825 | 162700 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 160 | 20230825 | 162600 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 161 | 20230825 | 162500 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 162 | 20230825 | 162400 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 163 | 20230825 | 162300 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 164 | 20230825 | 162200 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 165 | 20230825 | 162100 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 166 | 20230825 | 162000 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 167 | 20230825 | 161900 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 168 | 20230825 | 161800 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 169 | 20230825 | 161700 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 170 | 20230825 | 161600 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 171 | 20230825 | 161500 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 172 | 20230825 | 161400 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 173 | 20230825 | 161300 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 174 | 20230825 | 161200 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 175 | 20230825 | 161100 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 176 | 20230825 | 161000 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 177 | 20230825 | 160900 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 178 | 20230825 | 160800 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 179 | 20230825 | 160700 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 180 | 20230825 | 160600 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 181 | 20230825 | 160500 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 182 | 20230825 | 160400 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 12965 |
| 183 | 20230825 | 160300 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 184 | 20230825 | 160200 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 185 | 20230825 | 160100 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 186 | 20230825 | 160000 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 187 | 20230825 | 155900 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 188 | 20230825 | 155800 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 189 | 20230825 | 155700 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 190 | 20230825 | 155600 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 191 | 20230825 | 155500 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 192 | 20230825 | 155400 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 193 | 20230825 | 155300 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 194 | 20230825 | 155200 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 195 | 20230825 | 155100 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 196 | 20230825 | 155000 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 197 | 20230825 | 154900 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 198 | 20230825 | 154800 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 199 | 20230825 | 154700 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 200 | 20230825 | 154600 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 201 | 20230825 | 154500 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 202 | 20230825 | 154400 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 203 | 20230825 | 154300 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 204 | 20230825 | 154200 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 205 | 20230825 | 154100 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 206 | 20230825 | 154000 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 207 | 20230825 | 153900 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 208 | 20230825 | 153800 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 209 | 20230825 | 153700 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 210 | 20230825 | 153600 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 211 | 20230825 | 153500 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 212 | 20230825 | 153400 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 12965 |
| 213 | 20230825 | 153300 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 214 | 20230825 | 153200 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 215 | 20230825 | 153100 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 0 |
| 216 | 20230825 | 153000 | 6171951240 | 9620 | 9620 | 9620 | 9620 | 12965 |
| 217 | 20230825 | 152900 | 6047227940 | 9600 | 9600 | 9600 | 9600 | 0 |
| 218 | 20230825 | 152800 | 6047227940 | 9600 | 9600 | 9600 | 9600 | 0 |
| 219 | 20230825 | 152700 | 6047227940 | 9600 | 9600 | 9600 | 9600 | 0 |
| 220 | 20230825 | 152600 | 6047227940 | 9600 | 9600 | 9600 | 9600 | 0 |
| 221 | 20230825 | 152500 | 6047227940 | 9600 | 9600 | 9600 | 9600 | 0 |
| 222 | 20230825 | 152400 | 6047227940 | 9600 | 9600 | 9600 | 9600 | 0 |
| 223 | 20230825 | 152300 | 6047227940 | 9600 | 9600 | 9600 | 9600 | 0 |
| 224 | 20230825 | 152200 | 6047227940 | 9600 | 9600 | 9600 | 9600 | 0 |
| 225 | 20230825 | 152100 | 6047227940 | 9600 | 9600 | 9600 | 9600 | 0 |
| 226 | 20230825 | 152000 | 6047227940 | 9600 | 9600 | 9600 | 9600 | 0 |
| 227 | 20230825 | 151900 | 6047227940 | 9600 | 9650 | 9690 | 9590 | 6149 |
| 228 | 20230825 | 151800 | 5988045010 | 9650 | 9690 | 9740 | 9640 | 2865 |
| 229 | 20230825 | 151700 | 5960282550 | 9730 | 9680 | 9730 | 9650 | 1594 |
| 230 | 20230825 | 151600 | 5944836340 | 9650 | 9670 | 9690 | 9640 | 2014 |
| 231 | 20230825 | 151500 | 5925390910 | 9670 | 9680 | 9710 | 9670 | 2124 |
| 232 | 20230825 | 151400 | 5904819360 | 9670 | 9700 | 9720 | 9630 | 2592 |
| 233 | 20230825 | 151300 | 5879741890 | 9700 | 9750 | 9800 | 9700 | 2273 |
| 234 | 20230825 | 151200 | 5857596580 | 9730 | 9770 | 9780 | 9700 | 6556 |
| 235 | 20230825 | 151100 | 5793807910 | 9770 | 9740 | 9780 | 9730 | 2787 |
| 236 | 20230825 | 151000 | 5766658270 | 9740 | 9740 | 9760 | 9690 | 3781 |
| 237 | 20230825 | 150900 | 5729934390 | 9720 | 9810 | 9810 | 9710 | 2220 |
| 238 | 20230825 | 150800 | 5708296060 | 9810 | 9800 | 9810 | 9770 | 2800 |
| 239 | 20230825 | 150700 | 5680865530 | 9800 | 9880 | 9900 | 9750 | 8496 |
| 240 | 20230825 | 150600 | 5597211850 | 9880 | 9620 | 9880 | 9620 | 16203 |
| 241 | 20230825 | 150500 | 5439682910 | 9620 | 9620 | 9630 | 9610 | 2059 |
| 242 | 20230825 | 150400 | 5419868020 | 9620 | 9640 | 9650 | 9620 | 1566 |
| 243 | 20230825 | 150300 | 5404794570 | 9640 | 9630 | 9670 | 9620 | 1417 |
| 244 | 20230825 | 150200 | 5391154050 | 9630 | 9690 | 9690 | 9630 | 3277 |
| 245 | 20230825 | 150100 | 5359506500 | 9700 | 9700 | 9710 | 9630 | 4335 |
| 246 | 20230825 | 150000 | 5317538210 | 9700 | 9640 | 9700 | 9610 | 7728 |
| 247 | 20230825 | 145900 | 5242810220 | 9640 | 9640 | 9680 | 9580 | 2289 |
| 248 | 20230825 | 145800 | 5220786940 | 9690 | 9560 | 9730 | 9560 | 14795 |
| 249 | 20230825 | 145700 | 5077693640 | 9560 | 9560 | 9560 | 9560 | 12 |
| 250 | 20230825 | 145600 | 5077578920 | 9580 | 9490 | 9580 | 9490 | 4889 |
| 251 | 20230825 | 145500 | 5031002500 | 9490 | 9470 | 9490 | 9470 | 131 |
| 252 | 20230825 | 145400 | 5029759840 | 9470 | 9450 | 9470 | 9450 | 4501 |
| 253 | 20230825 | 145300 | 4987223790 | 9450 | 9460 | 9460 | 9450 | 1000 |
| 254 | 20230825 | 145200 | 4977771990 | 9460 | 9460 | 9460 | 9460 | 175 |
| 255 | 20230825 | 145100 | 4976116490 | 9460 | 9460 | 9470 | 9460 | 198 |
| 256 | 20230825 | 145000 | 4974242130 | 9460 | 9460 | 9460 | 9460 | 16 |
| 257 | 20230825 | 144900 | 4974090770 | 9460 | 9430 | 9460 | 9430 | 875 |
| 258 | 20230825 | 144800 | 4965838990 | 9420 | 9430 | 9430 | 9420 | 203 |
| 259 | 20230825 | 144700 | 4963926050 | 9460 | 9430 | 9460 | 9430 | 14 |
| 260 | 20230825 | 144600 | 4963793640 | 9460 | 9460 | 9460 | 9460 | 0 |
| 261 | 20230825 | 144500 | 4963793640 | 9460 | 9460 | 9460 | 9460 | 19 |
| 262 | 20230825 | 144400 | 4963613900 | 9460 | 9410 | 9460 | 9410 | 54 |
| 263 | 20230825 | 144300 | 4963105560 | 9410 | 9410 | 9410 | 9400 | 305 |
| 264 | 20230825 | 144200 | 4960236520 | 9400 | 9430 | 9430 | 9400 | 705 |
| 265 | 20230825 | 144100 | 4953596140 | 9400 | 9470 | 9510 | 9400 | 2853 |
| 266 | 20230825 | 144000 | 4926600610 | 9470 | 9440 | 9470 | 9440 | 4397 |
| 267 | 20230825 | 143900 | 4885043670 | 9440 | 9440 | 9440 | 9430 | 72 |
| 268 | 20230825 | 143800 | 4884364690 | 9420 | 9440 | 9440 | 9420 | 60 |
| 269 | 20230825 | 143700 | 4883799290 | 9440 | 9440 | 9440 | 9430 | 713 |
| 270 | 20230825 | 143600 | 4877069570 | 9440 | 9430 | 9440 | 9430 | 91 |
| 271 | 20230825 | 143500 | 4876211150 | 9430 | 9430 | 9430 | 9410 | 86 |
| 272 | 20230825 | 143400 | 4875400630 | 9430 | 9400 | 9430 | 9400 | 1875 |
| 273 | 20230825 | 143300 | 4857765870 | 9410 | 9410 | 9410 | 9410 | 270 |
| 274 | 20230825 | 143200 | 4855225170 | 9410 | 9430 | 9430 | 9410 | 498 |
| 275 | 20230825 | 143100 | 4850538770 | 9430 | 9420 | 9430 | 9400 | 1560 |
| 276 | 20230825 | 143000 | 4835860870 | 9440 | 9440 | 9440 | 9420 | 2568 |
| 277 | 20230825 | 142900 | 4811648730 | 9440 | 9440 | 9460 | 9440 | 383 |
| 278 | 20230825 | 142800 | 4808029430 | 9440 | 9450 | 9450 | 9440 | 519 |
| 279 | 20230825 | 142700 | 4803129870 | 9450 | 9450 | 9470 | 9440 | 332 |
| 280 | 20230825 | 142600 | 4799994630 | 9460 | 9450 | 9460 | 9450 | 110 |
| 281 | 20230825 | 142500 | 4798954430 | 9440 | 9450 | 9460 | 9440 | 471 |
| 282 | 20230825 | 142400 | 4794503780 | 9450 | 9470 | 9470 | 9450 | 162 |
| 283 | 20230825 | 142300 | 4792971640 | 9440 | 9440 | 9440 | 9440 | 476 |
| 284 | 20230825 | 142200 | 4788478200 | 9460 | 9450 | 9460 | 9430 | 7254 |
| 285 | 20230825 | 142100 | 4719999290 | 9450 | 9480 | 9480 | 9450 | 591 |
| 286 | 20230825 | 142000 | 4714409090 | 9460 | 9450 | 9460 | 9450 | 157 |
| 287 | 20230825 | 141900 | 4712924880 | 9460 | 9460 | 9460 | 9460 | 121 |
| 288 | 20230825 | 141800 | 4711780220 | 9460 | 9460 | 9460 | 9460 | 0 |
| 289 | 20230825 | 141700 | 4711780220 | 9460 | 9460 | 9460 | 9460 | 30 |
| 290 | 20230825 | 141600 | 4711496420 | 9460 | 9460 | 9460 | 9460 | 100 |
| 291 | 20230825 | 141500 | 4710550420 | 9450 | 9450 | 9450 | 9450 | 103 |
| 292 | 20230825 | 141400 | 4709577070 | 9450 | 9460 | 9470 | 9450 | 210 |
| 293 | 20230825 | 141300 | 4707589570 | 9460 | 9450 | 9460 | 9440 | 168 |
| 294 | 20230825 | 141200 | 4706002550 | 9450 | 9480 | 9480 | 9450 | 35 |
| 295 | 20230825 | 141100 | 4705671740 | 9440 | 9450 | 9450 | 9440 | 554 |
| 296 | 20230825 | 141000 | 4700438430 | 9440 | 9450 | 9450 | 9440 | 963 |
| 297 | 20230825 | 140900 | 4691342870 | 9450 | 9450 | 9460 | 9450 | 220 |
| 298 | 20230825 | 140800 | 4689262400 | 9440 | 9440 | 9460 | 9440 | 93 |
| 299 | 20230825 | 140700 | 4688384450 | 9440 | 9450 | 9450 | 9440 | 1836 |
| 300 | 20230825 | 140600 | 4671036570 | 9440 | 9440 | 9440 | 9440 | 2 |
| 301 | 20230825 | 140500 | 4671017690 | 9450 | 9450 | 9450 | 9450 | 1423 |
| 302 | 20230825 | 140400 | 4657570340 | 9460 | 9450 | 9460 | 9450 | 46 |
| 303 | 20230825 | 140300 | 4657135620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 304 | 20230825 | 140200 | 4657135620 | 9450 | 9460 | 9460 | 9450 | 605 |
| 305 | 20230825 | 140100 | 4651412470 | 9460 | 9460 | 9460 | 9460 | 390 |
| 306 | 20230825 | 140000 | 4647723070 | 9470 | 9480 | 9490 | 9470 | 1371 |
| 307 | 20230825 | 135900 | 4634728510 | 9490 | 9490 | 9490 | 9490 | 99 |
| 308 | 20230825 | 135800 | 4633789000 | 9500 | 9490 | 9500 | 9490 | 221 |
| 309 | 20230825 | 135700 | 4631691700 | 9490 | 9480 | 9490 | 9480 | 50 |
| 310 | 20230825 | 135600 | 4631217210 | 9480 | 9480 | 9490 | 9480 | 154 |
| 311 | 20230825 | 135500 | 4629757280 | 9490 | 9500 | 9500 | 9490 | 139 |
| 312 | 20230825 | 135400 | 4628437790 | 9510 | 9460 | 9510 | 9440 | 981 |
| 313 | 20230825 | 135300 | 4619164610 | 9450 | 9480 | 9480 | 9450 | 519 |
| 314 | 20230825 | 135200 | 4614256050 | 9490 | 9490 | 9490 | 9490 | 1050 |
| 315 | 20230825 | 135100 | 4604291550 | 9480 | 9490 | 9490 | 9460 | 121 |
| 316 | 20230825 | 135000 | 4603144060 | 9490 | 9470 | 9490 | 9470 | 68 |
| 317 | 20230825 | 134900 | 4602500000 | 9490 | 9490 | 9490 | 9490 | 10 |
| 318 | 20230825 | 134800 | 4602405100 | 9460 | 9460 | 9460 | 9460 | 1 |
| 319 | 20230825 | 134700 | 4602395640 | 9460 | 9480 | 9480 | 9460 | 230 |
| 320 | 20230825 | 134600 | 4600219700 | 9490 | 9490 | 9490 | 9490 | 50 |
| 321 | 20230825 | 134500 | 4599745200 | 9490 | 9490 | 9490 | 9490 | 5 |
| 322 | 20230825 | 134400 | 4599697750 | 9490 | 9490 | 9490 | 9450 | 1318 |
| 323 | 20230825 | 134300 | 4587230780 | 9480 | 9490 | 9490 | 9480 | 323 |
| 324 | 20230825 | 134200 | 4584168730 | 9490 | 9490 | 9490 | 9490 | 1 |
| 325 | 20230825 | 134100 | 4584159240 | 9490 | 9440 | 9490 | 9440 | 495 |
| 326 | 20230825 | 134000 | 4579479500 | 9460 | 9480 | 9480 | 9460 | 584 |
| 327 | 20230825 | 133900 | 4573953560 | 9480 | 9550 | 9560 | 9430 | 3965 |
| 328 | 20230825 | 133800 | 4536503200 | 9580 | 9580 | 9580 | 9580 | 0 |
| 329 | 20230825 | 133700 | 4536503200 | 9580 | 9580 | 9580 | 9580 | 300 |
| 330 | 20230825 | 133600 | 4533629200 | 9580 | 9450 | 9580 | 9450 | 2003 |
| 331 | 20230825 | 133500 | 4514516800 | 9450 | 9450 | 9450 | 9450 | 481 |
| 332 | 20230825 | 133400 | 4509971350 | 9450 | 9450 | 9450 | 9440 | 931 |
| 333 | 20230825 | 133300 | 4501173590 | 9510 | 9510 | 9510 | 9510 | 1 |
| 334 | 20230825 | 133200 | 4501164080 | 9440 | 9520 | 9520 | 9440 | 244 |
| 335 | 20230825 | 133100 | 4498858870 | 9520 | 9500 | 9520 | 9500 | 7 |
| 336 | 20230825 | 133000 | 4498792250 | 9500 | 9500 | 9510 | 9500 | 16 |
| 337 | 20230825 | 132900 | 4498640150 | 9520 | 9460 | 9520 | 9420 | 3606 |
| 338 | 20230825 | 132800 | 4464609240 | 9460 | 9470 | 9470 | 9460 | 263 |
| 339 | 20230825 | 132700 | 4462121240 | 9460 | 9490 | 9490 | 9460 | 1959 |
| 340 | 20230825 | 132600 | 4443582960 | 9480 | 9490 | 9490 | 9480 | 130 |
| 341 | 20230825 | 132500 | 4442350510 | 9480 | 9480 | 9480 | 9480 | 261 |
| 342 | 20230825 | 132400 | 4439876230 | 9480 | 9510 | 9510 | 9480 | 799 |
| 343 | 20230825 | 132300 | 4432291600 | 9510 | 9540 | 9540 | 9510 | 536 |
| 344 | 20230825 | 132200 | 4427188850 | 9540 | 9550 | 9550 | 9540 | 120 |
| 345 | 20230825 | 132100 | 4426043550 | 9550 | 9550 | 9550 | 9550 | 52 |
| 346 | 20230825 | 132000 | 4425546950 | 9570 | 9570 | 9570 | 9570 | 11 |
| 347 | 20230825 | 131900 | 4425441680 | 9570 | 9560 | 9570 | 9560 | 61 |
| 348 | 20230825 | 131800 | 4424858510 | 9550 | 9560 | 9560 | 9550 | 349 |
| 349 | 20230825 | 131700 | 4421524160 | 9570 | 9530 | 9570 | 9530 | 594 |
| 350 | 20230825 | 131600 | 4415842880 | 9520 | 9520 | 9560 | 9520 | 507 |
| 351 | 20230825 | 131500 | 4411014600 | 9520 | 9520 | 9520 | 9520 | 0 |
| 352 | 20230825 | 131400 | 4411014600 | 9520 | 9540 | 9540 | 9520 | 383 |
| 353 | 20230825 | 131300 | 4407364200 | 9530 | 9530 | 9610 | 9530 | 518 |
| 354 | 20230825 | 131200 | 4402423660 | 9530 | 9550 | 9620 | 9530 | 1563 |
| 355 | 20230825 | 131100 | 4387487060 | 9610 | 9570 | 9610 | 9560 | 625 |
| 356 | 20230825 | 131000 | 4381503360 | 9570 | 9550 | 9570 | 9550 | 594 |
| 357 | 20230825 | 130900 | 4375829990 | 9550 | 9550 | 9550 | 9540 | 606 |
| 358 | 20230825 | 130800 | 4370043220 | 9550 | 9550 | 9550 | 9530 | 587 |
| 359 | 20230825 | 130700 | 4364439370 | 9570 | 9540 | 9570 | 9540 | 261 |
| 360 | 20230825 | 130600 | 4361945600 | 9540 | 9540 | 9540 | 9540 | 1238 |
| 361 | 20230825 | 130500 | 4350135080 | 9520 | 9580 | 9590 | 9520 | 793 |
| 362 | 20230825 | 130400 | 4342580530 | 9580 | 9540 | 9580 | 9490 | 4480 |
| 363 | 20230825 | 130300 | 4299882450 | 9590 | 9570 | 9590 | 9530 | 781 |
| 364 | 20230825 | 130200 | 4292424020 | 9570 | 9600 | 9600 | 9550 | 1262 |
| 365 | 20230825 | 130100 | 4280337670 | 9600 | 9590 | 9600 | 9590 | 512 |
| 366 | 20230825 | 130000 | 4275424650 | 9590 | 9590 | 9590 | 9590 | 1 |
| 367 | 20230825 | 125900 | 4275415060 | 9560 | 9600 | 9600 | 9560 | 2875 |
| 368 | 20230825 | 125800 | 4247873170 | 9610 | 9660 | 9660 | 9600 | 876 |
| 369 | 20230825 | 125700 | 4239450690 | 9660 | 9640 | 9660 | 9640 | 321 |
| 370 | 20230825 | 125600 | 4236352890 | 9640 | 9640 | 9640 | 9640 | 1163 |
| 371 | 20230825 | 125500 | 4225141570 | 9640 | 9620 | 9640 | 9620 | 847 |
| 372 | 20230825 | 125400 | 4216984170 | 9630 | 9630 | 9640 | 9630 | 1625 |
| 373 | 20230825 | 125300 | 4201322420 | 9630 | 9640 | 9640 | 9630 | 1598 |
| 374 | 20230825 | 125200 | 4185928920 | 9640 | 9670 | 9670 | 9640 | 913 |
| 375 | 20230825 | 125100 | 4177105110 | 9680 | 9670 | 9720 | 9670 | 790 |
| 376 | 20230825 | 125000 | 4169449420 | 9670 | 9720 | 9720 | 9670 | 2992 |
| 377 | 20230825 | 124900 | 4140461460 | 9710 | 9640 | 9750 | 9640 | 5460 |
| 378 | 20230825 | 124800 | 4087542740 | 9650 | 9600 | 9670 | 9600 | 9990 |
| 379 | 20230825 | 124700 | 3991287260 | 9600 | 9610 | 9650 | 9590 | 4531 |
| 380 | 20230825 | 124600 | 3947703460 | 9610 | 9580 | 9640 | 9560 | 3114 |
| 381 | 20230825 | 124500 | 3917806360 | 9620 | 9570 | 9640 | 9570 | 1571 |
| 382 | 20230825 | 124400 | 3902716330 | 9550 | 9550 | 9570 | 9540 | 1095 |
| 383 | 20230825 | 124300 | 3892256290 | 9540 | 9600 | 9600 | 9540 | 1374 |
| 384 | 20230825 | 124200 | 3879133440 | 9600 | 9560 | 9620 | 9550 | 4929 |
| 385 | 20230825 | 124100 | 3831885840 | 9560 | 9510 | 9560 | 9510 | 815 |
| 386 | 20230825 | 124000 | 3824115850 | 9510 | 9450 | 9510 | 9450 | 1111 |
| 387 | 20230825 | 123900 | 3813561430 | 9460 | 9500 | 9500 | 9460 | 2366 |
| 388 | 20230825 | 123800 | 3791156300 | 9490 | 9490 | 9490 | 9490 | 538 |
| 389 | 20230825 | 123700 | 3786050680 | 9510 | 9480 | 9540 | 9480 | 3933 |
| 390 | 20230825 | 123600 | 3748679100 | 9480 | 9470 | 9480 | 9470 | 415 |
| 391 | 20230825 | 123500 | 3744747300 | 9470 | 9450 | 9470 | 9450 | 885 |
| 392 | 20230825 | 123400 | 3736369290 | 9430 | 9430 | 9430 | 9430 | 0 |
| 393 | 20230825 | 123300 | 3736369290 | 9430 | 9440 | 9440 | 9430 | 100 |
| 394 | 20230825 | 123200 | 3735426000 | 9430 | 9460 | 9470 | 9430 | 44 |
| 395 | 20230825 | 123100 | 3735009670 | 9430 | 9450 | 9460 | 9430 | 1246 |
| 396 | 20230825 | 123000 | 3723224740 | 9440 | 9420 | 9440 | 9420 | 114 |
| 397 | 20230825 | 122900 | 3722150490 | 9420 | 9420 | 9420 | 9410 | 832 |
| 398 | 20230825 | 122800 | 3714314170 | 9420 | 9420 | 9420 | 9420 | 116 |
| 399 | 20230825 | 122700 | 3713221450 | 9410 | 9420 | 9420 | 9410 | 64 |
| 400 | 20230825 | 122600 | 3712619160 | 9420 | 9470 | 9470 | 9420 | 1023 |
| 401 | 20230825 | 122500 | 3702957230 | 9470 | 9460 | 9480 | 9460 | 249 |
| 402 | 20230825 | 122400 | 3700598910 | 9460 | 9470 | 9470 | 9460 | 40 |
| 403 | 20230825 | 122300 | 3700220210 | 9470 | 9460 | 9470 | 9440 | 440 |
| 404 | 20230825 | 122200 | 3696061620 | 9460 | 9480 | 9480 | 9460 | 373 |
| 405 | 20230825 | 122100 | 3692530030 | 9480 | 9490 | 9490 | 9480 | 1214 |
| 406 | 20230825 | 122000 | 3681019050 | 9490 | 9420 | 9490 | 9420 | 2448 |
| 407 | 20230825 | 121900 | 3657847140 | 9420 | 9420 | 9420 | 9410 | 138 |
| 408 | 20230825 | 121800 | 3656547320 | 9420 | 9410 | 9420 | 9390 | 2652 |
| 409 | 20230825 | 121700 | 3631625780 | 9410 | 9410 | 9410 | 9410 | 0 |
| 410 | 20230825 | 121600 | 3631625780 | 9410 | 9420 | 9430 | 9410 | 466 |
| 411 | 20230825 | 121500 | 3627237580 | 9420 | 9420 | 9420 | 9420 | 12 |
| 412 | 20230825 | 121400 | 3627124540 | 9430 | 9420 | 9430 | 9420 | 480 |
| 413 | 20230825 | 121300 | 3622602760 | 9420 | 9400 | 9420 | 9400 | 174 |
| 414 | 20230825 | 121200 | 3620965900 | 9400 | 9400 | 9400 | 9400 | 919 |
| 415 | 20230825 | 121100 | 3612327300 | 9400 | 9410 | 9410 | 9390 | 1791 |
| 416 | 20230825 | 121000 | 3595498330 | 9410 | 9410 | 9410 | 9410 | 218 |
| 417 | 20230825 | 120900 | 3593446950 | 9410 | 9440 | 9440 | 9410 | 437 |
| 418 | 20230825 | 120800 | 3589329620 | 9450 | 9440 | 9460 | 9420 | 1514 |
| 419 | 20230825 | 120700 | 3575038140 | 9450 | 9450 | 9450 | 9450 | 526 |
| 420 | 20230825 | 120600 | 3570067440 | 9480 | 9440 | 9480 | 9440 | 2067 |
| 421 | 20230825 | 120500 | 3550512530 | 9460 | 9420 | 9460 | 9420 | 312 |
| 422 | 20230825 | 120400 | 3547564940 | 9420 | 9420 | 9420 | 9420 | 306 |
| 423 | 20230825 | 120300 | 3544682420 | 9420 | 9430 | 9430 | 9410 | 614 |
| 424 | 20230825 | 120200 | 3538902520 | 9450 | 9450 | 9460 | 9440 | 785 |
| 425 | 20230825 | 120100 | 3531483980 | 9450 | 9410 | 9460 | 9410 | 928 |
| 426 | 20230825 | 120000 | 3522717700 | 9410 | 9420 | 9430 | 9410 | 677 |
| 427 | 20230825 | 115900 | 3516340430 | 9420 | 9420 | 9420 | 9420 | 180 |
| 428 | 20230825 | 115800 | 3514644830 | 9420 | 9450 | 9470 | 9410 | 1541 |
| 429 | 20230825 | 115700 | 3500081690 | 9460 | 9410 | 9460 | 9400 | 1187 |
| 430 | 20230825 | 115600 | 3488904030 | 9410 | 9370 | 9410 | 9360 | 521 |
| 431 | 20230825 | 115500 | 3484017460 | 9390 | 9360 | 9390 | 9360 | 637 |
| 432 | 20230825 | 115400 | 3478045240 | 9370 | 9370 | 9370 | 9360 | 804 |
| 433 | 20230825 | 115300 | 3470511950 | 9370 | 9370 | 9380 | 9370 | 1206 |
| 434 | 20230825 | 115200 | 3459204880 | 9380 | 9390 | 9390 | 9380 | 875 |
| 435 | 20230825 | 115100 | 3450994030 | 9400 | 9380 | 9400 | 9380 | 11 |
| 436 | 20230825 | 115000 | 3450890650 | 9390 | 9370 | 9390 | 9370 | 470 |
| 437 | 20230825 | 114900 | 3446481710 | 9370 | 9370 | 9380 | 9370 | 626 |
| 438 | 20230825 | 114800 | 3440611090 | 9380 | 9380 | 9380 | 9380 | 839 |
| 439 | 20230825 | 114700 | 3432741270 | 9380 | 9370 | 9380 | 9360 | 2596 |
| 440 | 20230825 | 114600 | 3408414610 | 9370 | 9400 | 9400 | 9370 | 1242 |
| 441 | 20230825 | 114500 | 3396755550 | 9400 | 9380 | 9400 | 9380 | 839 |
| 442 | 20230825 | 114400 | 3388872470 | 9380 | 9380 | 9380 | 9380 | 237 |
| 443 | 20230825 | 114300 | 3386649410 | 9380 | 9380 | 9380 | 9380 | 257 |
| 444 | 20230825 | 114200 | 3384238750 | 9380 | 9380 | 9380 | 9380 | 1 |
| 445 | 20230825 | 114100 | 3384229370 | 9370 | 9370 | 9390 | 9370 | 30 |
| 446 | 20230825 | 114000 | 3383947790 | 9370 | 9380 | 9390 | 9370 | 382 |
| 447 | 20230825 | 113900 | 3380364660 | 9380 | 9360 | 9380 | 9360 | 30 |
| 448 | 20230825 | 113800 | 3380083700 | 9350 | 9380 | 9380 | 9350 | 736 |
| 449 | 20230825 | 113700 | 3373194260 | 9380 | 9400 | 9400 | 9380 | 248 |
| 450 | 20230825 | 113600 | 3370865720 | 9410 | 9410 | 9410 | 9370 | 53 |
| 451 | 20230825 | 113500 | 3370367990 | 9410 | 9400 | 9420 | 9400 | 59 |
| 452 | 20230825 | 113400 | 3369812310 | 9400 | 9350 | 9400 | 9350 | 418 |
| 453 | 20230825 | 113300 | 3365891630 | 9350 | 9370 | 9370 | 9350 | 1794 |
| 454 | 20230825 | 113200 | 3349108700 | 9370 | 9390 | 9400 | 9370 | 660 |
| 455 | 20230825 | 113100 | 3342918890 | 9400 | 9400 | 9400 | 9400 | 17 |
| 456 | 20230825 | 113000 | 3342759090 | 9400 | 9400 | 9420 | 9400 | 167 |
| 457 | 20230825 | 112900 | 3341187910 | 9420 | 9420 | 9420 | 9400 | 1202 |
| 458 | 20230825 | 112800 | 3329874820 | 9420 | 9430 | 9440 | 9420 | 410 |
| 459 | 20230825 | 112700 | 3326008840 | 9460 | 9450 | 9460 | 9430 | 730 |
| 460 | 20230825 | 112600 | 3319117030 | 9450 | 9450 | 9450 | 9440 | 146 |
| 461 | 20230825 | 112500 | 3317738630 | 9450 | 9470 | 9470 | 9450 | 441 |
| 462 | 20230825 | 112400 | 3313570610 | 9470 | 9450 | 9530 | 9450 | 11587 |
| 463 | 20230825 | 112300 | 3203825010 | 9450 | 9420 | 9470 | 9420 | 2694 |
| 464 | 20230825 | 112200 | 3178346650 | 9420 | 9390 | 9420 | 9360 | 2425 |
| 465 | 20230825 | 112100 | 3155566280 | 9410 | 9400 | 9410 | 9350 | 949 |
| 466 | 20230825 | 112000 | 3146681780 | 9400 | 9400 | 9400 | 9370 | 1648 |
| 467 | 20230825 | 111900 | 3131202950 | 9420 | 9400 | 9420 | 9390 | 2026 |
| 468 | 20230825 | 111800 | 3112152000 | 9400 | 9330 | 9400 | 9330 | 2217 |
| 469 | 20230825 | 111700 | 3091359910 | 9350 | 9360 | 9360 | 9340 | 898 |
| 470 | 20230825 | 111600 | 3082971490 | 9360 | 9370 | 9380 | 9340 | 757 |
| 471 | 20230825 | 111500 | 3075893670 | 9390 | 9370 | 9400 | 9370 | 595 |
| 472 | 20230825 | 111400 | 3070307970 | 9390 | 9370 | 9390 | 9370 | 637 |
| 473 | 20230825 | 111300 | 3064335700 | 9370 | 9350 | 9370 | 9350 | 831 |
| 474 | 20230825 | 111200 | 3056564420 | 9350 | 9350 | 9370 | 9350 | 60 |
| 475 | 20230825 | 111100 | 3056002740 | 9350 | 9350 | 9350 | 9350 | 175 |
| 476 | 20230825 | 111000 | 3054366490 | 9360 | 9350 | 9360 | 9350 | 466 |
| 477 | 20230825 | 110900 | 3050008050 | 9350 | 9360 | 9360 | 9350 | 593 |
| 478 | 20230825 | 110800 | 3044463060 | 9360 | 9350 | 9360 | 9350 | 970 |
| 479 | 20230825 | 110700 | 3035393140 | 9350 | 9350 | 9360 | 9330 | 1944 |
| 480 | 20230825 | 110600 | 3017221640 | 9360 | 9340 | 9360 | 9340 | 428 |
| 481 | 20230825 | 110500 | 3013219850 | 9340 | 9330 | 9340 | 9330 | 730 |
| 482 | 20230825 | 110400 | 3006407950 | 9340 | 9330 | 9340 | 9330 | 120 |
| 483 | 20230825 | 110300 | 3005287350 | 9330 | 9340 | 9340 | 9330 | 1932 |
| 484 | 20230825 | 110200 | 2987245430 | 9340 | 9340 | 9340 | 9330 | 461 |
| 485 | 20230825 | 110100 | 2982940130 | 9340 | 9340 | 9340 | 9340 | 92 |
| 486 | 20230825 | 110000 | 2982080850 | 9340 | 9340 | 9340 | 9340 | 148 |
| 487 | 20230825 | 105900 | 2980698530 | 9330 | 9340 | 9340 | 9330 | 51 |
| 488 | 20230825 | 105800 | 2980222690 | 9330 | 9340 | 9340 | 9330 | 360 |
| 489 | 20230825 | 105700 | 2976863850 | 9340 | 9390 | 9390 | 9340 | 149 |
| 490 | 20230825 | 105600 | 2975467140 | 9390 | 9330 | 9390 | 9330 | 433 |
| 491 | 20230825 | 105500 | 2971411300 | 9330 | 9340 | 9340 | 9330 | 54 |
| 492 | 20230825 | 105400 | 2970907370 | 9340 | 9340 | 9340 | 9330 | 921 |
| 493 | 20230825 | 105300 | 2962305260 | 9350 | 9350 | 9350 | 9350 | 8 |
| 494 | 20230825 | 105200 | 2962230460 | 9340 | 9340 | 9340 | 9340 | 26 |
| 495 | 20230825 | 105100 | 2961987620 | 9330 | 9330 | 9330 | 9330 | 34 |
| 496 | 20230825 | 105000 | 2961670400 | 9330 | 9340 | 9370 | 9330 | 2107 |
| 497 | 20230825 | 104900 | 2941980200 | 9340 | 9350 | 9350 | 9340 | 546 |
| 498 | 20230825 | 104800 | 2936878860 | 9350 | 9350 | 9370 | 9330 | 6764 |
| 499 | 20230825 | 104700 | 2873659860 | 9350 | 9370 | 9370 | 9350 | 2526 |
| 500 | 20230825 | 104600 | 2850013350 | 9380 | 9380 | 9380 | 9380 | 5 |
| 501 | 20230825 | 104500 | 2849966450 | 9400 | 9400 | 9400 | 9400 | 911 |
| 502 | 20230825 | 104400 | 2841403050 | 9400 | 9400 | 9400 | 9400 | 18 |
| 503 | 20230825 | 104300 | 2841233850 | 9390 | 9370 | 9390 | 9370 | 238 |
| 504 | 20230825 | 104200 | 2838999600 | 9370 | 9380 | 9380 | 9370 | 32 |
| 505 | 20230825 | 104100 | 2838699450 | 9370 | 9380 | 9380 | 9370 | 67 |
| 506 | 20230825 | 104000 | 2838071630 | 9370 | 9360 | 9370 | 9360 | 1514 |
| 507 | 20230825 | 103900 | 2823897660 | 9370 | 9360 | 9370 | 9360 | 215 |
| 508 | 20230825 | 103800 | 2821884910 | 9360 | 9390 | 9390 | 9360 | 3081 |
| 509 | 20230825 | 103700 | 2792995160 | 9380 | 9380 | 9400 | 9380 | 1431 |
| 510 | 20230825 | 103600 | 2779555220 | 9380 | 9390 | 9390 | 9380 | 1460 |
| 511 | 20230825 | 103500 | 2765846130 | 9390 | 9380 | 9390 | 9380 | 2476 |
| 512 | 20230825 | 103400 | 2742620580 | 9380 | 9390 | 9390 | 9380 | 794 |
| 513 | 20230825 | 103300 | 2735172580 | 9400 | 9390 | 9400 | 9390 | 54 |
| 514 | 20230825 | 103200 | 2734665480 | 9390 | 9390 | 9390 | 9390 | 43 |
| 515 | 20230825 | 103100 | 2734261710 | 9390 | 9370 | 9390 | 9370 | 666 |
| 516 | 20230825 | 103000 | 2728008030 | 9360 | 9390 | 9390 | 9360 | 587 |
| 517 | 20230825 | 102900 | 2722507330 | 9390 | 9390 | 9440 | 9390 | 320 |
| 518 | 20230825 | 102800 | 2719496500 | 9390 | 9370 | 9390 | 9360 | 203 |
| 519 | 20230825 | 102700 | 2717596230 | 9360 | 9360 | 9360 | 9360 | 716 |
| 520 | 20230825 | 102600 | 2710894470 | 9360 | 9360 | 9360 | 9360 | 0 |
| 521 | 20230825 | 102500 | 2710894470 | 9360 | 9400 | 9400 | 9360 | 1078 |
| 522 | 20230825 | 102400 | 2700793240 | 9400 | 9410 | 9420 | 9400 | 780 |
| 523 | 20230825 | 102300 | 2693454190 | 9410 | 9360 | 9410 | 9350 | 692 |
| 524 | 20230825 | 102200 | 2686959540 | 9350 | 9350 | 9350 | 9350 | 77 |
| 525 | 20230825 | 102100 | 2686239590 | 9350 | 9360 | 9360 | 9330 | 1071 |
| 526 | 20230825 | 102000 | 2676228310 | 9330 | 9330 | 9330 | 9330 | 238 |
| 527 | 20230825 | 101900 | 2674007770 | 9330 | 9340 | 9360 | 9330 | 1450 |
| 528 | 20230825 | 101800 | 2660457550 | 9340 | 9350 | 9360 | 9330 | 378 |
| 529 | 20230825 | 101700 | 2656927910 | 9340 | 9350 | 9350 | 9340 | 316 |
| 530 | 20230825 | 101600 | 2653976440 | 9340 | 9340 | 9350 | 9340 | 472 |
| 531 | 20230825 | 101500 | 2649564960 | 9340 | 9320 | 9340 | 9320 | 124 |
| 532 | 20230825 | 101400 | 2648408080 | 9330 | 9340 | 9340 | 9320 | 535 |
| 533 | 20230825 | 101300 | 2643414660 | 9350 | 9350 | 9350 | 9330 | 1023 |
| 534 | 20230825 | 101200 | 2633852660 | 9350 | 9350 | 9360 | 9330 | 1373 |
| 535 | 20230825 | 101100 | 2621005440 | 9330 | 9340 | 9360 | 9320 | 715 |
| 536 | 20230825 | 101000 | 2614329790 | 9340 | 9330 | 9360 | 9330 | 1101 |
| 537 | 20230825 | 100900 | 2604047510 | 9330 | 9340 | 9360 | 9320 | 2938 |
| 538 | 20230825 | 100800 | 2576629770 | 9340 | 9370 | 9390 | 9330 | 4640 |
| 539 | 20230825 | 100700 | 2533234780 | 9390 | 9400 | 9410 | 9370 | 2141 |
| 540 | 20230825 | 100600 | 2513141290 | 9420 | 9420 | 9420 | 9390 | 1078 |
| 541 | 20230825 | 100500 | 2503011460 | 9420 | 9390 | 9420 | 9380 | 1578 |
| 542 | 20230825 | 100400 | 2488179080 | 9390 | 9430 | 9430 | 9380 | 6647 |
| 543 | 20230825 | 100300 | 2425656740 | 9430 | 9470 | 9470 | 9420 | 4125 |
| 544 | 20230825 | 100200 | 2386759450 | 9470 | 9470 | 9470 | 9440 | 1052 |
| 545 | 20230825 | 100100 | 2376827950 | 9470 | 9470 | 9470 | 9440 | 280 |
| 546 | 20230825 | 100000 | 2374183010 | 9470 | 9490 | 9490 | 9440 | 1529 |
| 547 | 20230825 | 095900 | 2359731620 | 9490 | 9440 | 9490 | 9440 | 558 |
| 548 | 20230825 | 095800 | 2354452940 | 9440 | 9460 | 9490 | 9440 | 3991 |
| 549 | 20230825 | 095700 | 2316709640 | 9470 | 9470 | 9470 | 9450 | 2413 |
| 550 | 20230825 | 095600 | 2293880270 | 9470 | 9500 | 9500 | 9470 | 1566 |
| 551 | 20230825 | 095500 | 2279030030 | 9490 | 9500 | 9520 | 9490 | 504 |
| 552 | 20230825 | 095400 | 2274243850 | 9500 | 9490 | 9500 | 9490 | 41 |
| 553 | 20230825 | 095300 | 2273854660 | 9520 | 9520 | 9520 | 9480 | 349 |
| 554 | 20230825 | 095200 | 2270543210 | 9490 | 9500 | 9520 | 9490 | 441 |
| 555 | 20230825 | 095100 | 2266356710 | 9520 | 9500 | 9520 | 9480 | 1446 |
| 556 | 20230825 | 095000 | 2252623700 | 9500 | 9500 | 9500 | 9480 | 1017 |
| 557 | 20230825 | 094900 | 2242969110 | 9500 | 9500 | 9500 | 9500 | 142 |
| 558 | 20230825 | 094800 | 2241620110 | 9480 | 9490 | 9490 | 9480 | 1032 |
| 559 | 20230825 | 094700 | 2231830700 | 9540 | 9540 | 9540 | 9540 | 4 |
| 560 | 20230825 | 094600 | 2231792540 | 9480 | 9530 | 9530 | 9480 | 765 |
| 561 | 20230825 | 094500 | 2224521070 | 9530 | 9490 | 9570 | 9480 | 1201 |
| 562 | 20230825 | 094400 | 2213052840 | 9440 | 9500 | 9500 | 9430 | 11215 |
| 563 | 20230825 | 094300 | 2107010610 | 9490 | 9510 | 9530 | 9490 | 5424 |
| 564 | 20230825 | 094200 | 2055444050 | 9510 | 9540 | 9590 | 9510 | 3516 |
| 565 | 20230825 | 094100 | 2021938430 | 9540 | 9570 | 9570 | 9540 | 2303 |
| 566 | 20230825 | 094000 | 1999964600 | 9570 | 9530 | 9570 | 9530 | 1722 |
| 567 | 20230825 | 093900 | 1983496580 | 9530 | 9520 | 9560 | 9520 | 226 |
| 568 | 20230825 | 093800 | 1981341760 | 9520 | 9560 | 9580 | 9510 | 5295 |
| 569 | 20230825 | 093700 | 1930869270 | 9550 | 9550 | 9560 | 9540 | 764 |
| 570 | 20230825 | 093600 | 1923574330 | 9560 | 9580 | 9590 | 9540 | 5080 |
| 571 | 20230825 | 093500 | 1875040090 | 9580 | 9630 | 9630 | 9580 | 494 |
| 572 | 20230825 | 093400 | 1870301770 | 9630 | 9600 | 9630 | 9580 | 718 |
| 573 | 20230825 | 093300 | 1863412630 | 9590 | 9580 | 9590 | 9560 | 399 |
| 574 | 20230825 | 093200 | 1859590970 | 9580 | 9620 | 9620 | 9550 | 4263 |
| 575 | 20230825 | 093100 | 1818666860 | 9620 | 9650 | 9670 | 9620 | 3425 |
| 576 | 20230825 | 093000 | 1785665790 | 9680 | 9680 | 9680 | 9650 | 1572 |
| 577 | 20230825 | 092900 | 1770478930 | 9690 | 9700 | 9700 | 9660 | 661 |
| 578 | 20230825 | 092800 | 1764074420 | 9720 | 9640 | 9720 | 9630 | 2370 |
| 579 | 20230825 | 092700 | 1741172310 | 9630 | 9640 | 9670 | 9630 | 1044 |
| 580 | 20230825 | 092600 | 1731099710 | 9630 | 9640 | 9670 | 9630 | 847 |
| 581 | 20230825 | 092500 | 1722924350 | 9630 | 9540 | 9630 | 9540 | 2374 |
| 582 | 20230825 | 092400 | 1700101780 | 9550 | 9580 | 9580 | 9540 | 3353 |
| 583 | 20230825 | 092300 | 1668055110 | 9570 | 9610 | 9620 | 9570 | 1440 |
| 584 | 20230825 | 092200 | 1654245350 | 9620 | 9570 | 9630 | 9560 | 401 |
| 585 | 20230825 | 092100 | 1650399730 | 9570 | 9620 | 9640 | 9560 | 10159 |
| 586 | 20230825 | 092000 | 1552859010 | 9610 | 9630 | 9670 | 9610 | 3523 |
| 587 | 20230825 | 091900 | 1518953270 | 9630 | 9630 | 9680 | 9620 | 512 |
| 588 | 20230825 | 091800 | 1514025210 | 9620 | 9690 | 9690 | 9620 | 3727 |
| 589 | 20230825 | 091700 | 1478141800 | 9720 | 9690 | 9720 | 9640 | 2208 |
| 590 | 20230825 | 091600 | 1456747700 | 9690 | 9660 | 9700 | 9630 | 970 |
| 591 | 20230825 | 091500 | 1447394520 | 9660 | 9650 | 9710 | 9620 | 3992 |
| 592 | 20230825 | 091400 | 1408718360 | 9650 | 9640 | 9650 | 9610 | 1889 |
| 593 | 20230825 | 091300 | 1390543360 | 9640 | 9710 | 9710 | 9620 | 5083 |
| 594 | 20230825 | 091200 | 1341450540 | 9730 | 9720 | 9770 | 9660 | 6182 |
| 595 | 20230825 | 091100 | 1281605730 | 9720 | 9630 | 9760 | 9630 | 3596 |
| 596 | 20230825 | 091000 | 1246706920 | 9640 | 9680 | 9730 | 9620 | 4909 |
| 597 | 20230825 | 090900 | 1199265180 | 9680 | 9890 | 9900 | 9680 | 9573 |
| 598 | 20230825 | 090800 | 1105660930 | 9890 | 9750 | 9890 | 9690 | 10556 |
| 599 | 20230825 | 090700 | 1002571170 | 9750 | 9580 | 9750 | 9530 | 6727 |
| 600 | 20230825 | 090600 | 937664880 | 9550 | 9650 | 9650 | 9500 | 11531 |
| 601 | 20230825 | 090500 | 827165230 | 9660 | 9670 | 9710 | 9650 | 5168 |
| 602 | 20230825 | 090400 | 777162910 | 9680 | 9670 | 9680 | 9640 | 5675 |
| 603 | 20230825 | 090300 | 722303160 | 9670 | 9530 | 9670 | 9530 | 4662 |
| 604 | 20230825 | 090200 | 677560410 | 9530 | 9480 | 9640 | 9430 | 16150 |
| 605 | 20230825 | 090100 | 523378000 | 9480 | 9630 | 9630 | 9410 | 17482 |
| 606 | 20230825 | 090000 | 357443960 | 9630 | 9610 | 9700 | 9500 | 37132 |