34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 193400 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 4353 |
| 3 | 20230825 | 193300 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 4 | 20230825 | 193200 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 5 | 20230825 | 193100 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 6 | 20230825 | 193000 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 7 | 20230825 | 192900 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 8 | 20230825 | 192800 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 9 | 20230825 | 192700 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 10 | 20230825 | 192600 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 11 | 20230825 | 192500 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 12 | 20230825 | 192400 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 13 | 20230825 | 192300 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 14 | 20230825 | 192200 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 15 | 20230825 | 192100 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 16 | 20230825 | 192000 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 17 | 20230825 | 191900 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 18 | 20230825 | 191800 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 19 | 20230825 | 191700 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 20 | 20230825 | 191600 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 21 | 20230825 | 191500 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 22 | 20230825 | 191400 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 23 | 20230825 | 191300 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 24 | 20230825 | 191200 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 25 | 20230825 | 191100 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 26 | 20230825 | 191000 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 27 | 20230825 | 190900 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 28 | 20230825 | 190800 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 29 | 20230825 | 190700 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 30 | 20230825 | 190600 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 31 | 20230825 | 190500 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 32 | 20230825 | 190400 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 4353 |
| 33 | 20230825 | 190300 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 34 | 20230825 | 190200 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 35 | 20230825 | 190100 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 36 | 20230825 | 190000 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 37 | 20230825 | 185900 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 38 | 20230825 | 185800 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 39 | 20230825 | 185700 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 40 | 20230825 | 185600 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 41 | 20230825 | 185500 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 42 | 20230825 | 185400 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 43 | 20230825 | 185300 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 44 | 20230825 | 185200 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 45 | 20230825 | 185100 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 46 | 20230825 | 185000 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 47 | 20230825 | 184900 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 48 | 20230825 | 184800 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 49 | 20230825 | 184700 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 50 | 20230825 | 184600 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 51 | 20230825 | 184500 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 52 | 20230825 | 184400 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 53 | 20230825 | 184300 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 54 | 20230825 | 184200 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 55 | 20230825 | 184100 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 56 | 20230825 | 184000 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 57 | 20230825 | 183900 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 58 | 20230825 | 183800 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 59 | 20230825 | 183700 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 60 | 20230825 | 183600 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 61 | 20230825 | 183500 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 62 | 20230825 | 183400 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 4353 |
| 63 | 20230825 | 183300 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 64 | 20230825 | 183200 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 65 | 20230825 | 183100 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 66 | 20230825 | 183000 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 67 | 20230825 | 182900 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 68 | 20230825 | 182800 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 69 | 20230825 | 182700 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 70 | 20230825 | 182600 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 71 | 20230825 | 182500 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 72 | 20230825 | 182400 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 73 | 20230825 | 182300 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 74 | 20230825 | 182200 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 75 | 20230825 | 182100 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 76 | 20230825 | 182000 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 77 | 20230825 | 181900 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 78 | 20230825 | 181800 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 79 | 20230825 | 181700 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 80 | 20230825 | 181600 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 81 | 20230825 | 181500 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 82 | 20230825 | 181400 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 83 | 20230825 | 181300 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 84 | 20230825 | 181200 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 85 | 20230825 | 181100 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 86 | 20230825 | 181000 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 87 | 20230825 | 180900 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 88 | 20230825 | 180800 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 89 | 20230825 | 180700 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 90 | 20230825 | 180600 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 91 | 20230825 | 180500 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 92 | 20230825 | 180400 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 4353 |
| 93 | 20230825 | 180300 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 94 | 20230825 | 180200 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 95 | 20230825 | 180100 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 96 | 20230825 | 180000 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 97 | 20230825 | 175900 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 98 | 20230825 | 175800 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 99 | 20230825 | 175700 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 100 | 20230825 | 175600 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 101 | 20230825 | 175500 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 102 | 20230825 | 175400 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 103 | 20230825 | 175300 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 104 | 20230825 | 175200 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 105 | 20230825 | 175100 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 106 | 20230825 | 175000 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 107 | 20230825 | 174900 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 108 | 20230825 | 174800 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 109 | 20230825 | 174700 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 110 | 20230825 | 174600 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 111 | 20230825 | 174500 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 112 | 20230825 | 174400 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 113 | 20230825 | 174300 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 114 | 20230825 | 174200 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 115 | 20230825 | 174100 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 116 | 20230825 | 174000 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 117 | 20230825 | 173900 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 118 | 20230825 | 173800 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 119 | 20230825 | 173700 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 120 | 20230825 | 173600 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 121 | 20230825 | 173500 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 122 | 20230825 | 173400 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 4353 |
| 123 | 20230825 | 173300 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 124 | 20230825 | 173200 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 125 | 20230825 | 173100 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 126 | 20230825 | 173000 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 127 | 20230825 | 172900 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 128 | 20230825 | 172800 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 129 | 20230825 | 172700 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 130 | 20230825 | 172600 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 131 | 20230825 | 172500 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 132 | 20230825 | 172400 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 133 | 20230825 | 172300 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 134 | 20230825 | 172200 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 135 | 20230825 | 172100 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 136 | 20230825 | 172000 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 137 | 20230825 | 171900 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 138 | 20230825 | 171800 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 139 | 20230825 | 171700 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 140 | 20230825 | 171600 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 141 | 20230825 | 171500 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 142 | 20230825 | 171400 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 143 | 20230825 | 171300 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 144 | 20230825 | 171200 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 145 | 20230825 | 171100 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 146 | 20230825 | 171000 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 147 | 20230825 | 170900 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 148 | 20230825 | 170800 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 149 | 20230825 | 170700 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 150 | 20230825 | 170600 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 151 | 20230825 | 170500 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 152 | 20230825 | 170400 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 4353 |
| 153 | 20230825 | 170300 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 154 | 20230825 | 170200 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 155 | 20230825 | 170100 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 156 | 20230825 | 170000 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 157 | 20230825 | 165900 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 158 | 20230825 | 165800 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 159 | 20230825 | 165700 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 160 | 20230825 | 165600 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 161 | 20230825 | 165500 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 162 | 20230825 | 165400 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 163 | 20230825 | 165300 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 164 | 20230825 | 165200 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 165 | 20230825 | 165100 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 166 | 20230825 | 165000 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 167 | 20230825 | 164900 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 168 | 20230825 | 164800 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 169 | 20230825 | 164700 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 170 | 20230825 | 164600 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 171 | 20230825 | 164500 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 172 | 20230825 | 164400 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 173 | 20230825 | 164300 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 174 | 20230825 | 164200 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 175 | 20230825 | 164100 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 176 | 20230825 | 164000 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 177 | 20230825 | 163900 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 178 | 20230825 | 163800 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 179 | 20230825 | 163700 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 180 | 20230825 | 163600 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 181 | 20230825 | 163500 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 182 | 20230825 | 163400 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 4353 |
| 183 | 20230825 | 163300 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 184 | 20230825 | 163200 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 185 | 20230825 | 163100 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 186 | 20230825 | 163000 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 187 | 20230825 | 162900 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 188 | 20230825 | 162800 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 189 | 20230825 | 162700 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 190 | 20230825 | 162600 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 191 | 20230825 | 162500 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 192 | 20230825 | 162400 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 193 | 20230825 | 162300 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 194 | 20230825 | 162200 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 195 | 20230825 | 162100 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 196 | 20230825 | 162000 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 197 | 20230825 | 161900 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 198 | 20230825 | 161800 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 199 | 20230825 | 161700 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 200 | 20230825 | 161600 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 201 | 20230825 | 161500 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 202 | 20230825 | 161400 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 203 | 20230825 | 161300 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 204 | 20230825 | 161200 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 205 | 20230825 | 161100 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 206 | 20230825 | 161000 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 207 | 20230825 | 160900 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 208 | 20230825 | 160800 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 209 | 20230825 | 160700 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 210 | 20230825 | 160600 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 211 | 20230825 | 160500 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 212 | 20230825 | 160400 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 4353 |
| 213 | 20230825 | 160300 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 214 | 20230825 | 160200 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 215 | 20230825 | 160100 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 216 | 20230825 | 160000 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 217 | 20230825 | 155900 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 218 | 20230825 | 155800 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 219 | 20230825 | 155700 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 220 | 20230825 | 155600 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 221 | 20230825 | 155500 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 222 | 20230825 | 155400 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 223 | 20230825 | 155300 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 224 | 20230825 | 155200 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 225 | 20230825 | 155100 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 226 | 20230825 | 155000 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 227 | 20230825 | 154900 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 228 | 20230825 | 154800 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 229 | 20230825 | 154700 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 230 | 20230825 | 154600 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 231 | 20230825 | 154500 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 232 | 20230825 | 154400 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 233 | 20230825 | 154300 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 234 | 20230825 | 154200 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 235 | 20230825 | 154100 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 236 | 20230825 | 154000 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 237 | 20230825 | 153900 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 238 | 20230825 | 153800 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 239 | 20230825 | 153700 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 240 | 20230825 | 153600 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 241 | 20230825 | 153500 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 242 | 20230825 | 153400 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 4353 |
| 243 | 20230825 | 153300 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 244 | 20230825 | 153200 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 245 | 20230825 | 153100 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 0 |
| 246 | 20230825 | 153000 | 2907693370 | 15810 | 15810 | 15810 | 15810 | 4353 |
| 247 | 20230825 | 152900 | 2838872440 | 15790 | 15790 | 15790 | 15790 | 0 |
| 248 | 20230825 | 152800 | 2838872440 | 15790 | 15790 | 15790 | 15790 | 0 |
| 249 | 20230825 | 152700 | 2838872440 | 15790 | 15790 | 15790 | 15790 | 0 |
| 250 | 20230825 | 152600 | 2838872440 | 15790 | 15790 | 15790 | 15790 | 0 |
| 251 | 20230825 | 152500 | 2838872440 | 15790 | 15790 | 15790 | 15790 | 0 |
| 252 | 20230825 | 152400 | 2838872440 | 15790 | 15790 | 15790 | 15790 | 0 |
| 253 | 20230825 | 152300 | 2838872440 | 15790 | 15790 | 15790 | 15790 | 0 |
| 254 | 20230825 | 152200 | 2838872440 | 15790 | 15790 | 15790 | 15790 | 0 |
| 255 | 20230825 | 152100 | 2838872440 | 15790 | 15790 | 15790 | 15790 | 0 |
| 256 | 20230825 | 152000 | 2838872440 | 15790 | 15790 | 15790 | 15790 | 0 |
| 257 | 20230825 | 151900 | 2838872440 | 15790 | 15740 | 15790 | 15730 | 70 |
| 258 | 20230825 | 151800 | 2837771200 | 15790 | 15780 | 15790 | 15730 | 1009 |
| 259 | 20230825 | 151700 | 2821853440 | 15730 | 15780 | 15790 | 15730 | 113 |
| 260 | 20230825 | 151600 | 2820072230 | 15770 | 15750 | 15770 | 15740 | 2465 |
| 261 | 20230825 | 151500 | 2781210420 | 15760 | 15740 | 15760 | 15740 | 178 |
| 262 | 20230825 | 151400 | 2778407170 | 15750 | 15750 | 15750 | 15730 | 468 |
| 263 | 20230825 | 151300 | 2771040010 | 15760 | 15760 | 15770 | 15740 | 96 |
| 264 | 20230825 | 151200 | 2769527440 | 15760 | 15780 | 15800 | 15750 | 3510 |
| 265 | 20230825 | 151100 | 2714079450 | 15760 | 15770 | 15770 | 15760 | 150 |
| 266 | 20230825 | 151000 | 2711714480 | 15770 | 15750 | 15770 | 15740 | 281 |
| 267 | 20230825 | 150900 | 2707288050 | 15820 | 15810 | 15820 | 15810 | 57 |
| 268 | 20230825 | 150800 | 2706386870 | 15820 | 15800 | 15820 | 15740 | 1231 |
| 269 | 20230825 | 150700 | 2686940960 | 15740 | 15730 | 15810 | 15730 | 1115 |
| 270 | 20230825 | 150600 | 2669319270 | 15770 | 15760 | 15800 | 15730 | 617 |
| 271 | 20230825 | 150500 | 2659589670 | 15750 | 15750 | 15780 | 15750 | 94 |
| 272 | 20230825 | 150400 | 2658106530 | 15780 | 15740 | 15780 | 15740 | 64 |
| 273 | 20230825 | 150300 | 2657097130 | 15740 | 15790 | 15790 | 15740 | 52 |
| 274 | 20230825 | 150200 | 2656276100 | 15750 | 15740 | 15780 | 15740 | 655 |
| 275 | 20230825 | 150100 | 2645943390 | 15800 | 15720 | 15800 | 15690 | 5695 |
| 276 | 20230825 | 150000 | 2556078780 | 15710 | 15700 | 15740 | 15700 | 260 |
| 277 | 20230825 | 145900 | 2551993770 | 15700 | 15720 | 15730 | 15700 | 426 |
| 278 | 20230825 | 145800 | 2545298980 | 15710 | 15730 | 15740 | 15710 | 250 |
| 279 | 20230825 | 145700 | 2541367360 | 15780 | 15720 | 15780 | 15720 | 725 |
| 280 | 20230825 | 145600 | 2529939770 | 15770 | 15720 | 15770 | 15720 | 587 |
| 281 | 20230825 | 145500 | 2520683350 | 15770 | 15700 | 15770 | 15700 | 164 |
| 282 | 20230825 | 145400 | 2518099040 | 15760 | 15770 | 15770 | 15700 | 146 |
| 283 | 20230825 | 145300 | 2515797480 | 15760 | 15770 | 15770 | 15690 | 208 |
| 284 | 20230825 | 145200 | 2512518230 | 15780 | 15710 | 15780 | 15680 | 1106 |
| 285 | 20230825 | 145100 | 2495099980 | 15710 | 15720 | 15720 | 15710 | 52 |
| 286 | 20230825 | 145000 | 2494282550 | 15670 | 15680 | 15710 | 15670 | 318 |
| 287 | 20230825 | 144900 | 2489294830 | 15680 | 15680 | 15740 | 15680 | 86 |
| 288 | 20230825 | 144800 | 2487943290 | 15680 | 15690 | 15740 | 15680 | 1238 |
| 289 | 20230825 | 144700 | 2468478120 | 15710 | 15700 | 15710 | 15700 | 147 |
| 290 | 20230825 | 144600 | 2466169710 | 15690 | 15700 | 15700 | 15690 | 88 |
| 291 | 20230825 | 144500 | 2464788160 | 15720 | 15710 | 15720 | 15680 | 158 |
| 292 | 20230825 | 144400 | 2462305620 | 15690 | 15690 | 15700 | 15680 | 1305 |
| 293 | 20230825 | 144300 | 2441829810 | 15680 | 15670 | 15680 | 15670 | 106 |
| 294 | 20230825 | 144200 | 2440167780 | 15680 | 15680 | 15680 | 15660 | 324 |
| 295 | 20230825 | 144100 | 2435092790 | 15670 | 15680 | 15680 | 15670 | 67 |
| 296 | 20230825 | 144000 | 2434042280 | 15680 | 15690 | 15700 | 15670 | 298 |
| 297 | 20230825 | 143900 | 2429368990 | 15690 | 15680 | 15690 | 15680 | 97 |
| 298 | 20230825 | 143800 | 2427847110 | 15700 | 15710 | 15710 | 15700 | 103 |
| 299 | 20230825 | 143700 | 2426229490 | 15690 | 15720 | 15730 | 15690 | 352 |
| 300 | 20230825 | 143600 | 2420699670 | 15700 | 15730 | 15730 | 15700 | 149 |
| 301 | 20230825 | 143500 | 2418359320 | 15720 | 15730 | 15740 | 15690 | 358 |
| 302 | 20230825 | 143400 | 2412726390 | 15730 | 15670 | 15730 | 15670 | 57 |
| 303 | 20230825 | 143300 | 2411831100 | 15730 | 15720 | 15730 | 15670 | 904 |
| 304 | 20230825 | 143200 | 2397622920 | 15670 | 15700 | 15700 | 15670 | 95 |
| 305 | 20230825 | 143100 | 2396131600 | 15720 | 15650 | 15720 | 15640 | 1334 |
| 306 | 20230825 | 143000 | 2375177080 | 15670 | 15670 | 15670 | 15650 | 557 |
| 307 | 20230825 | 142900 | 2366457030 | 15670 | 15650 | 15670 | 15650 | 170 |
| 308 | 20230825 | 142800 | 2363796490 | 15650 | 15650 | 15660 | 15650 | 153 |
| 309 | 20230825 | 142700 | 2361401530 | 15660 | 15660 | 15670 | 15660 | 158 |
| 310 | 20230825 | 142600 | 2358926740 | 15660 | 15650 | 15660 | 15650 | 145 |
| 311 | 20230825 | 142500 | 2356656980 | 15640 | 15670 | 15670 | 15640 | 713 |
| 312 | 20230825 | 142400 | 2345500030 | 15670 | 15660 | 15670 | 15660 | 220 |
| 313 | 20230825 | 142300 | 2342053850 | 15670 | 15680 | 15680 | 15660 | 1350 |
| 314 | 20230825 | 142200 | 2320889760 | 15700 | 15690 | 15700 | 15680 | 415 |
| 315 | 20230825 | 142100 | 2314377450 | 15710 | 15690 | 15720 | 15690 | 60 |
| 316 | 20230825 | 142000 | 2313434450 | 15720 | 15690 | 15720 | 15690 | 1182 |
| 317 | 20230825 | 141900 | 2294868810 | 15700 | 15710 | 15730 | 15700 | 588 |
| 318 | 20230825 | 141800 | 2285634510 | 15710 | 15700 | 15710 | 15700 | 98 |
| 319 | 20230825 | 141700 | 2284095390 | 15710 | 15690 | 15710 | 15690 | 57 |
| 320 | 20230825 | 141600 | 2283200040 | 15710 | 15700 | 15710 | 15690 | 386 |
| 321 | 20230825 | 141500 | 2277137920 | 15690 | 15700 | 15700 | 15690 | 229 |
| 322 | 20230825 | 141400 | 2273542920 | 15690 | 15690 | 15700 | 15690 | 241 |
| 323 | 20230825 | 141300 | 2269760570 | 15700 | 15700 | 15700 | 15680 | 76 |
| 324 | 20230825 | 141200 | 2268567670 | 15700 | 15710 | 15710 | 15690 | 713 |
| 325 | 20230825 | 141100 | 2257373940 | 15700 | 15710 | 15710 | 15700 | 86 |
| 326 | 20230825 | 141000 | 2256023160 | 15700 | 15700 | 15700 | 15700 | 56 |
| 327 | 20230825 | 140900 | 2255143960 | 15690 | 15710 | 15710 | 15690 | 228 |
| 328 | 20230825 | 140800 | 2251563720 | 15710 | 15710 | 15710 | 15710 | 51 |
| 329 | 20230825 | 140700 | 2250762510 | 15710 | 15700 | 15710 | 15690 | 198 |
| 330 | 20230825 | 140600 | 2247653410 | 15700 | 15700 | 15700 | 15700 | 79 |
| 331 | 20230825 | 140500 | 2246413110 | 15700 | 15700 | 15700 | 15690 | 191 |
| 332 | 20230825 | 140400 | 2243414820 | 15700 | 15680 | 15700 | 15680 | 85 |
| 333 | 20230825 | 140300 | 2242080720 | 15700 | 15710 | 15710 | 15700 | 163 |
| 334 | 20230825 | 140200 | 2239521570 | 15700 | 15690 | 15700 | 15680 | 871 |
| 335 | 20230825 | 140100 | 2225854840 | 15680 | 15690 | 15690 | 15680 | 89 |
| 336 | 20230825 | 140000 | 2224458810 | 15690 | 15670 | 15690 | 15670 | 327 |
| 337 | 20230825 | 135900 | 2219329500 | 15680 | 15670 | 15680 | 15670 | 163 |
| 338 | 20230825 | 135800 | 2216773750 | 15680 | 15650 | 15680 | 15650 | 251 |
| 339 | 20230825 | 135700 | 2212844070 | 15650 | 15670 | 15680 | 15650 | 1221 |
| 340 | 20230825 | 135600 | 2193717360 | 15670 | 15670 | 15680 | 15670 | 205 |
| 341 | 20230825 | 135500 | 2190504500 | 15680 | 15670 | 15680 | 15670 | 205 |
| 342 | 20230825 | 135400 | 2187290670 | 15680 | 15680 | 15680 | 15680 | 148 |
| 343 | 20230825 | 135300 | 2184970030 | 15680 | 15670 | 15680 | 15670 | 191 |
| 344 | 20230825 | 135200 | 2181976550 | 15680 | 15680 | 15680 | 15680 | 209 |
| 345 | 20230825 | 135100 | 2178699430 | 15680 | 15690 | 15690 | 15680 | 206 |
| 346 | 20230825 | 135000 | 2175468360 | 15670 | 15690 | 15690 | 15670 | 755 |
| 347 | 20230825 | 134900 | 2163632060 | 15690 | 15700 | 15700 | 15690 | 189 |
| 348 | 20230825 | 134800 | 2160665120 | 15700 | 15690 | 15700 | 15690 | 59 |
| 349 | 20230825 | 134700 | 2159738900 | 15690 | 15710 | 15710 | 15690 | 271 |
| 350 | 20230825 | 134600 | 2155483720 | 15710 | 15700 | 15710 | 15700 | 59 |
| 351 | 20230825 | 134500 | 2154556910 | 15700 | 15700 | 15700 | 15700 | 94 |
| 352 | 20230825 | 134400 | 2153081110 | 15700 | 15710 | 15710 | 15690 | 167 |
| 353 | 20230825 | 134300 | 2150457840 | 15710 | 15710 | 15720 | 15710 | 324 |
| 354 | 20230825 | 134200 | 2145367290 | 15720 | 15720 | 15720 | 15720 | 148 |
| 355 | 20230825 | 134100 | 2143040730 | 15710 | 15710 | 15720 | 15710 | 104 |
| 356 | 20230825 | 134000 | 2141406280 | 15720 | 15720 | 15720 | 15720 | 247 |
| 357 | 20230825 | 133900 | 2137523440 | 15720 | 15720 | 15720 | 15710 | 280 |
| 358 | 20230825 | 133800 | 2133122160 | 15730 | 15710 | 15730 | 15710 | 158 |
| 359 | 20230825 | 133700 | 2130637940 | 15730 | 15730 | 15730 | 15720 | 218 |
| 360 | 20230825 | 133600 | 2127209770 | 15710 | 15730 | 15730 | 15710 | 308 |
| 361 | 20230825 | 133500 | 2122365600 | 15740 | 15780 | 15780 | 15730 | 408 |
| 362 | 20230825 | 133400 | 2115941460 | 15750 | 15760 | 15780 | 15750 | 251 |
| 363 | 20230825 | 133300 | 2111985690 | 15770 | 15780 | 15780 | 15770 | 180 |
| 364 | 20230825 | 133200 | 2109146990 | 15780 | 15770 | 15780 | 15770 | 200 |
| 365 | 20230825 | 133100 | 2105992480 | 15790 | 15770 | 15790 | 15770 | 132 |
| 366 | 20230825 | 133000 | 2103909800 | 15780 | 15770 | 15780 | 15770 | 101 |
| 367 | 20230825 | 132900 | 2102316520 | 15770 | 15780 | 15790 | 15770 | 199 |
| 368 | 20230825 | 132800 | 2099176760 | 15790 | 15790 | 15790 | 15790 | 51 |
| 369 | 20230825 | 132700 | 2098371470 | 15770 | 15780 | 15780 | 15760 | 157 |
| 370 | 20230825 | 132600 | 2095895170 | 15780 | 15790 | 15790 | 15750 | 344 |
| 371 | 20230825 | 132500 | 2090475080 | 15780 | 15780 | 15790 | 15780 | 295 |
| 372 | 20230825 | 132400 | 2085818590 | 15790 | 15780 | 15790 | 15780 | 224 |
| 373 | 20230825 | 132300 | 2082283360 | 15770 | 15780 | 15780 | 15770 | 160 |
| 374 | 20230825 | 132200 | 2079758650 | 15780 | 15780 | 15780 | 15780 | 51 |
| 375 | 20230825 | 132100 | 2078953870 | 15780 | 15780 | 15780 | 15770 | 152 |
| 376 | 20230825 | 132000 | 2076555810 | 15780 | 15790 | 15790 | 15780 | 96 |
| 377 | 20230825 | 131900 | 2075040420 | 15790 | 15780 | 15790 | 15780 | 1647 |
| 378 | 20230825 | 131800 | 2049038800 | 15770 | 15770 | 15770 | 15760 | 167 |
| 379 | 20230825 | 131700 | 2046405290 | 15770 | 15740 | 15770 | 15740 | 106 |
| 380 | 20230825 | 131600 | 2044734770 | 15740 | 15760 | 15760 | 15740 | 315 |
| 381 | 20230825 | 131500 | 2039772090 | 15760 | 15750 | 15760 | 15750 | 148 |
| 382 | 20230825 | 131400 | 2037439620 | 15750 | 15750 | 15750 | 15750 | 162 |
| 383 | 20230825 | 131300 | 2034888120 | 15740 | 15760 | 15760 | 15740 | 157 |
| 384 | 20230825 | 131200 | 2032414910 | 15760 | 15760 | 15770 | 15760 | 159 |
| 385 | 20230825 | 131100 | 2029908000 | 15770 | 15770 | 15770 | 15770 | 51 |
| 386 | 20230825 | 131000 | 2029103730 | 15750 | 15760 | 15760 | 15740 | 201 |
| 387 | 20230825 | 130900 | 2025938880 | 15770 | 15790 | 15790 | 15770 | 402 |
| 388 | 20230825 | 130800 | 2019595990 | 15790 | 15790 | 15790 | 15790 | 51 |
| 389 | 20230825 | 130700 | 2018790700 | 15780 | 15790 | 15790 | 15780 | 164 |
| 390 | 20230825 | 130600 | 2016201260 | 15790 | 15800 | 15800 | 15780 | 189 |
| 391 | 20230825 | 130500 | 2013216450 | 15790 | 15800 | 15800 | 15790 | 62 |
| 392 | 20230825 | 130400 | 2012236960 | 15790 | 15800 | 15810 | 15790 | 249 |
| 393 | 20230825 | 130300 | 2008302310 | 15800 | 15820 | 15820 | 15800 | 131 |
| 394 | 20230825 | 130200 | 2006231980 | 15810 | 15800 | 15810 | 15800 | 245 |
| 395 | 20230825 | 130100 | 2002358540 | 15800 | 15800 | 15810 | 15800 | 919 |
| 396 | 20230825 | 130000 | 1987834150 | 15790 | 15790 | 15800 | 15780 | 299 |
| 397 | 20230825 | 125900 | 1983111980 | 15790 | 15780 | 15800 | 15780 | 62 |
| 398 | 20230825 | 125800 | 1982132560 | 15760 | 15810 | 15810 | 15760 | 104 |
| 399 | 20230825 | 125700 | 1980488420 | 15810 | 15740 | 15810 | 15710 | 5057 |
| 400 | 20230825 | 125600 | 1900629680 | 15740 | 15730 | 15740 | 15720 | 58 |
| 401 | 20230825 | 125500 | 1899716890 | 15730 | 15730 | 15730 | 15730 | 240 |
| 402 | 20230825 | 125400 | 1895941690 | 15720 | 15730 | 15740 | 15720 | 257 |
| 403 | 20230825 | 125300 | 1891898600 | 15730 | 15730 | 15730 | 15730 | 51 |
| 404 | 20230825 | 125200 | 1891096370 | 15730 | 15710 | 15730 | 15710 | 444 |
| 405 | 20230825 | 125100 | 1884118470 | 15730 | 15730 | 15730 | 15710 | 208 |
| 406 | 20230825 | 125000 | 1880846790 | 15720 | 15720 | 15720 | 15690 | 163 |
| 407 | 20230825 | 124900 | 1878284890 | 15710 | 15710 | 15710 | 15710 | 50 |
| 408 | 20230825 | 124800 | 1877499390 | 15700 | 15700 | 15700 | 15700 | 51 |
| 409 | 20230825 | 124700 | 1876698690 | 15710 | 15670 | 15710 | 15660 | 151 |
| 410 | 20230825 | 124600 | 1874330660 | 15670 | 15680 | 15710 | 15670 | 206 |
| 411 | 20230825 | 124500 | 1871099430 | 15710 | 15700 | 15710 | 15680 | 315 |
| 412 | 20230825 | 124400 | 1866157090 | 15730 | 15700 | 15730 | 15700 | 133 |
| 413 | 20230825 | 124300 | 1864067460 | 15700 | 15720 | 15720 | 15700 | 172 |
| 414 | 20230825 | 124200 | 1861364920 | 15720 | 15740 | 15740 | 15720 | 166 |
| 415 | 20230825 | 124100 | 1858753420 | 15720 | 15740 | 15740 | 15720 | 82 |
| 416 | 20230825 | 124000 | 1857463250 | 15740 | 15740 | 15750 | 15740 | 148 |
| 417 | 20230825 | 123900 | 1855132760 | 15740 | 15740 | 15740 | 15740 | 147 |
| 418 | 20230825 | 123800 | 1852818980 | 15740 | 15740 | 15740 | 15730 | 121 |
| 419 | 20230825 | 123700 | 1850914640 | 15740 | 15740 | 15740 | 15740 | 149 |
| 420 | 20230825 | 123600 | 1848569380 | 15740 | 15740 | 15740 | 15740 | 51 |
| 421 | 20230825 | 123500 | 1847766640 | 15740 | 15740 | 15740 | 15730 | 250 |
| 422 | 20230825 | 123400 | 1843831650 | 15740 | 15750 | 15750 | 15740 | 253 |
| 423 | 20230825 | 123300 | 1839847960 | 15740 | 15750 | 15750 | 15740 | 52 |
| 424 | 20230825 | 123200 | 1839028970 | 15750 | 15750 | 15750 | 15750 | 107 |
| 425 | 20230825 | 123100 | 1837343720 | 15740 | 15740 | 15750 | 15740 | 69 |
| 426 | 20230825 | 123000 | 1836257150 | 15750 | 15760 | 15760 | 15740 | 167 |
| 427 | 20230825 | 122900 | 1833626490 | 15760 | 15780 | 15780 | 15760 | 387 |
| 428 | 20230825 | 122800 | 1827522950 | 15780 | 15770 | 15780 | 15770 | 93 |
| 429 | 20230825 | 122700 | 1826055830 | 15760 | 15770 | 15770 | 15760 | 178 |
| 430 | 20230825 | 122600 | 1823248780 | 15760 | 15750 | 15760 | 15750 | 333 |
| 431 | 20230825 | 122500 | 1818000920 | 15750 | 15750 | 15750 | 15750 | 51 |
| 432 | 20230825 | 122400 | 1817197670 | 15750 | 15750 | 15750 | 15730 | 267 |
| 433 | 20230825 | 122300 | 1812992690 | 15740 | 15750 | 15750 | 15740 | 154 |
| 434 | 20230825 | 122200 | 1810568690 | 15750 | 15740 | 15750 | 15740 | 172 |
| 435 | 20230825 | 122100 | 1807860760 | 15740 | 15740 | 15740 | 15730 | 106 |
| 436 | 20230825 | 122000 | 1806192420 | 15740 | 15740 | 15740 | 15730 | 233 |
| 437 | 20230825 | 121900 | 1802525010 | 15740 | 15740 | 15740 | 15740 | 284 |
| 438 | 20230825 | 121800 | 1798054850 | 15720 | 15720 | 15720 | 15720 | 31 |
| 439 | 20230825 | 121700 | 1797567530 | 15720 | 15720 | 15730 | 15720 | 157 |
| 440 | 20230825 | 121600 | 1795098530 | 15730 | 15730 | 15730 | 15730 | 61 |
| 441 | 20230825 | 121500 | 1794139000 | 15740 | 15740 | 15740 | 15740 | 51 |
| 442 | 20230825 | 121400 | 1793336260 | 15740 | 15740 | 15740 | 15730 | 338 |
| 443 | 20230825 | 121300 | 1788017950 | 15740 | 15740 | 15740 | 15740 | 51 |
| 444 | 20230825 | 121200 | 1787215210 | 15740 | 15730 | 15740 | 15730 | 542 |
| 445 | 20230825 | 121100 | 1778687320 | 15710 | 15720 | 15730 | 15710 | 194 |
| 446 | 20230825 | 121000 | 1775637590 | 15710 | 15710 | 15740 | 15710 | 109 |
| 447 | 20230825 | 120900 | 1773923590 | 15720 | 15740 | 15750 | 15720 | 985 |
| 448 | 20230825 | 120800 | 1758410940 | 15750 | 15770 | 15770 | 15720 | 306 |
| 449 | 20230825 | 120700 | 1753597640 | 15770 | 15790 | 15820 | 15770 | 204 |
| 450 | 20230825 | 120600 | 1750375980 | 15770 | 15820 | 15820 | 15760 | 385 |
| 451 | 20230825 | 120500 | 1744294480 | 15820 | 15770 | 15820 | 15770 | 1284 |
| 452 | 20230825 | 120400 | 1724015120 | 15760 | 15770 | 15770 | 15760 | 561 |
| 453 | 20230825 | 120300 | 1715172790 | 15770 | 15760 | 15770 | 15760 | 510 |
| 454 | 20230825 | 120200 | 1707134750 | 15750 | 15730 | 15750 | 15720 | 824 |
| 455 | 20230825 | 120100 | 1694157310 | 15730 | 15740 | 15740 | 15700 | 1164 |
| 456 | 20230825 | 120000 | 1675848640 | 15740 | 15740 | 15740 | 15740 | 147 |
| 457 | 20230825 | 115900 | 1673534860 | 15740 | 15740 | 15740 | 15740 | 51 |
| 458 | 20230825 | 115800 | 1672732120 | 15740 | 15740 | 15740 | 15740 | 51 |
| 459 | 20230825 | 115700 | 1671929380 | 15740 | 15740 | 15740 | 15740 | 102 |
| 460 | 20230825 | 115600 | 1670323900 | 15740 | 15740 | 15740 | 15710 | 176 |
| 461 | 20230825 | 115500 | 1667554500 | 15710 | 15660 | 15750 | 15660 | 842 |
| 462 | 20230825 | 115400 | 1654322360 | 15730 | 15740 | 15750 | 15730 | 2562 |
| 463 | 20230825 | 115300 | 1614018090 | 15730 | 15670 | 15730 | 15670 | 7018 |
| 464 | 20230825 | 115200 | 1503693000 | 15670 | 15660 | 15670 | 15650 | 446 |
| 465 | 20230825 | 115100 | 1496706460 | 15670 | 15670 | 15670 | 15670 | 51 |
| 466 | 20230825 | 115000 | 1495907290 | 15640 | 15630 | 15670 | 15630 | 263 |
| 467 | 20230825 | 114900 | 1491790030 | 15670 | 15670 | 15670 | 15670 | 115 |
| 468 | 20230825 | 114800 | 1489987980 | 15670 | 15670 | 15670 | 15670 | 61 |
| 469 | 20230825 | 114700 | 1489032110 | 15670 | 15670 | 15670 | 15670 | 51 |
| 470 | 20230825 | 114600 | 1488232940 | 15670 | 15620 | 15670 | 15620 | 181 |
| 471 | 20230825 | 114500 | 1485401920 | 15670 | 15670 | 15670 | 15670 | 51 |
| 472 | 20230825 | 114400 | 1484602750 | 15610 | 15660 | 15670 | 15610 | 374 |
| 473 | 20230825 | 114300 | 1478746680 | 15660 | 15670 | 15670 | 15660 | 158 |
| 474 | 20230825 | 114200 | 1476272300 | 15680 | 15680 | 15680 | 15680 | 120 |
| 475 | 20230825 | 114100 | 1474390700 | 15650 | 15680 | 15680 | 15650 | 247 |
| 476 | 20230825 | 114000 | 1470521490 | 15680 | 15680 | 15680 | 15680 | 148 |
| 477 | 20230825 | 113900 | 1468200850 | 15680 | 15680 | 15680 | 15680 | 146 |
| 478 | 20230825 | 113800 | 1465911570 | 15680 | 15650 | 15680 | 15650 | 859 |
| 479 | 20230825 | 113700 | 1452462040 | 15650 | 15650 | 15650 | 15650 | 226 |
| 480 | 20230825 | 113600 | 1448925140 | 15650 | 15640 | 15650 | 15640 | 101 |
| 481 | 20230825 | 113500 | 1447344990 | 15640 | 15610 | 15640 | 15610 | 903 |
| 482 | 20230825 | 113400 | 1433235270 | 15620 | 15620 | 15620 | 15620 | 100 |
| 483 | 20230825 | 113300 | 1431673270 | 15590 | 15600 | 15600 | 15590 | 179 |
| 484 | 20230825 | 113200 | 1428882160 | 15600 | 15620 | 15620 | 15600 | 149 |
| 485 | 20230825 | 113100 | 1426556700 | 15620 | 15600 | 15620 | 15600 | 77 |
| 486 | 20230825 | 113000 | 1425354500 | 15600 | 15600 | 15600 | 15600 | 284 |
| 487 | 20230825 | 112900 | 1420924100 | 15600 | 15620 | 15620 | 15600 | 550 |
| 488 | 20230825 | 112800 | 1412338130 | 15620 | 15640 | 15640 | 15620 | 85 |
| 489 | 20230825 | 112700 | 1411009430 | 15640 | 15620 | 15640 | 15620 | 167 |
| 490 | 20230825 | 112600 | 1408398910 | 15630 | 15630 | 15630 | 15630 | 156 |
| 491 | 20230825 | 112500 | 1405960630 | 15630 | 15630 | 15630 | 15630 | 234 |
| 492 | 20230825 | 112400 | 1402303210 | 15630 | 15630 | 15630 | 15630 | 243 |
| 493 | 20230825 | 112300 | 1398505120 | 15630 | 15630 | 15630 | 15630 | 80 |
| 494 | 20230825 | 112200 | 1397254720 | 15620 | 15620 | 15640 | 15620 | 61 |
| 495 | 20230825 | 112100 | 1396300900 | 15640 | 15640 | 15640 | 15640 | 50 |
| 496 | 20230825 | 112000 | 1395518900 | 15650 | 15630 | 15650 | 15630 | 1050 |
| 497 | 20230825 | 111900 | 1379106400 | 15640 | 15650 | 15650 | 15640 | 262 |
| 498 | 20230825 | 111800 | 1375006600 | 15650 | 15650 | 15650 | 15650 | 60 |
| 499 | 20230825 | 111700 | 1374067600 | 15650 | 15640 | 15650 | 15580 | 174 |
| 500 | 20230825 | 111600 | 1371351140 | 15640 | 15630 | 15640 | 15630 | 30 |
| 501 | 20230825 | 111500 | 1370882180 | 15600 | 15600 | 15610 | 15600 | 429 |
| 502 | 20230825 | 111400 | 1364187290 | 15600 | 15650 | 15650 | 15600 | 217 |
| 503 | 20230825 | 111300 | 1360797660 | 15670 | 15660 | 15670 | 15590 | 92 |
| 504 | 20230825 | 111200 | 1359357460 | 15670 | 15660 | 15670 | 15650 | 157 |
| 505 | 20230825 | 111100 | 1356898440 | 15680 | 15680 | 15680 | 15680 | 100 |
| 506 | 20230825 | 111000 | 1355330440 | 15660 | 15700 | 15700 | 15660 | 147 |
| 507 | 20230825 | 110900 | 1353026380 | 15660 | 15690 | 15690 | 15660 | 147 |
| 508 | 20230825 | 110800 | 1350722860 | 15660 | 15680 | 15700 | 15660 | 652 |
| 509 | 20230825 | 110700 | 1340503550 | 15680 | 15700 | 15700 | 15680 | 51 |
| 510 | 20230825 | 110600 | 1339702870 | 15720 | 15700 | 15720 | 15680 | 217 |
| 511 | 20230825 | 110500 | 1336295760 | 15720 | 15700 | 15720 | 15690 | 128 |
| 512 | 20230825 | 110400 | 1334285520 | 15700 | 15700 | 15700 | 15700 | 61 |
| 513 | 20230825 | 110300 | 1333327820 | 15700 | 15720 | 15720 | 15690 | 110 |
| 514 | 20230825 | 110200 | 1331599920 | 15680 | 15730 | 15730 | 15680 | 164 |
| 515 | 20230825 | 110100 | 1329023830 | 15730 | 15730 | 15730 | 15710 | 115 |
| 516 | 20230825 | 110000 | 1327216140 | 15720 | 15710 | 15720 | 15700 | 207 |
| 517 | 20230825 | 105900 | 1323963510 | 15700 | 15700 | 15720 | 15700 | 85 |
| 518 | 20230825 | 105800 | 1322628010 | 15710 | 15700 | 15710 | 15700 | 540 |
| 519 | 20230825 | 105700 | 1314147860 | 15700 | 15700 | 15700 | 15700 | 188 |
| 520 | 20230825 | 105600 | 1311196260 | 15700 | 15670 | 15700 | 15660 | 518 |
| 521 | 20230825 | 105500 | 1303072210 | 15660 | 15660 | 15660 | 15630 | 741 |
| 522 | 20230825 | 105400 | 1291474080 | 15640 | 15650 | 15650 | 15640 | 241 |
| 523 | 20230825 | 105300 | 1287704830 | 15660 | 15660 | 15660 | 15650 | 248 |
| 524 | 20230825 | 105200 | 1283822240 | 15660 | 15630 | 15660 | 15630 | 560 |
| 525 | 20230825 | 105100 | 1275061510 | 15620 | 15580 | 15620 | 15580 | 1397 |
| 526 | 20230825 | 105000 | 1253262260 | 15580 | 15580 | 15580 | 15580 | 10 |
| 527 | 20230825 | 104900 | 1253106460 | 15580 | 15590 | 15590 | 15580 | 60 |
| 528 | 20230825 | 104800 | 1252171360 | 15590 | 15590 | 15600 | 15590 | 68 |
| 529 | 20230825 | 104700 | 1251111060 | 15600 | 15600 | 15600 | 15600 | 20 |
| 530 | 20230825 | 104600 | 1250799060 | 15600 | 15600 | 15600 | 15600 | 10 |
| 531 | 20230825 | 104500 | 1250643060 | 15580 | 15570 | 15580 | 15570 | 125 |
| 532 | 20230825 | 104400 | 1248695590 | 15550 | 15550 | 15550 | 15550 | 0 |
| 533 | 20230825 | 104300 | 1248695590 | 15550 | 15550 | 15550 | 15550 | 0 |
| 534 | 20230825 | 104200 | 1248695590 | 15550 | 15550 | 15550 | 15550 | 0 |
| 535 | 20230825 | 104100 | 1248695590 | 15550 | 15550 | 15550 | 15550 | 24 |
| 536 | 20230825 | 104000 | 1248322390 | 15550 | 15550 | 15550 | 15550 | 15 |
| 537 | 20230825 | 103900 | 1248089140 | 15580 | 15580 | 15580 | 15580 | 0 |
| 538 | 20230825 | 103800 | 1248089140 | 15580 | 15580 | 15580 | 15580 | 0 |
| 539 | 20230825 | 103700 | 1248089140 | 15580 | 15570 | 15580 | 15570 | 56 |
| 540 | 20230825 | 103600 | 1247217080 | 15570 | 15570 | 15570 | 15570 | 458 |
| 541 | 20230825 | 103500 | 1240086020 | 15560 | 15560 | 15560 | 15560 | 51 |
| 542 | 20230825 | 103400 | 1239292460 | 15560 | 15560 | 15560 | 15560 | 534 |
| 543 | 20230825 | 103300 | 1230983420 | 15560 | 15470 | 15560 | 15470 | 1409 |
| 544 | 20230825 | 103200 | 1209078890 | 15470 | 15470 | 15470 | 15470 | 3 |
| 545 | 20230825 | 103100 | 1209032480 | 15500 | 15500 | 15500 | 15500 | 0 |
| 546 | 20230825 | 103000 | 1209032480 | 15500 | 15500 | 15500 | 15500 | 140 |
| 547 | 20230825 | 102900 | 1206862480 | 15460 | 15460 | 15460 | 15460 | 3 |
| 548 | 20230825 | 102800 | 1206816100 | 15450 | 15480 | 15480 | 15450 | 50 |
| 549 | 20230825 | 102700 | 1206043280 | 15500 | 15500 | 15500 | 15500 | 0 |
| 550 | 20230825 | 102600 | 1206043280 | 15500 | 15500 | 15500 | 15500 | 25 |
| 551 | 20230825 | 102500 | 1205655780 | 15550 | 15550 | 15550 | 15550 | 0 |
| 552 | 20230825 | 102400 | 1205655780 | 15550 | 15550 | 15550 | 15550 | 1 |
| 553 | 20230825 | 102300 | 1205640230 | 15470 | 15470 | 15470 | 15470 | 60 |
| 554 | 20230825 | 102200 | 1204712030 | 15560 | 15490 | 15560 | 15480 | 152 |
| 555 | 20230825 | 102100 | 1202350910 | 15510 | 15520 | 15520 | 15510 | 1673 |
| 556 | 20230825 | 102000 | 1176402570 | 15510 | 15520 | 15520 | 15510 | 230 |
| 557 | 20230825 | 101900 | 1172835070 | 15510 | 15560 | 15560 | 15510 | 267 |
| 558 | 20230825 | 101800 | 1168691220 | 15560 | 15560 | 15560 | 15560 | 0 |
| 559 | 20230825 | 101700 | 1168691220 | 15560 | 15560 | 15560 | 15560 | 174 |
| 560 | 20230825 | 101600 | 1165983780 | 15560 | 15560 | 15570 | 15560 | 237 |
| 561 | 20230825 | 101500 | 1162293900 | 15570 | 15570 | 15570 | 15570 | 0 |
| 562 | 20230825 | 101400 | 1162293900 | 15570 | 15570 | 15570 | 15570 | 0 |
| 563 | 20230825 | 101300 | 1162293900 | 15570 | 15510 | 15570 | 15510 | 775 |
| 564 | 20230825 | 101200 | 1150231320 | 15500 | 15500 | 15500 | 15500 | 0 |
| 565 | 20230825 | 101100 | 1150231320 | 15500 | 15460 | 15510 | 15440 | 568 |
| 566 | 20230825 | 101000 | 1141446430 | 15570 | 15610 | 15610 | 15440 | 2662 |
| 567 | 20230825 | 100900 | 1100166530 | 15550 | 15520 | 15550 | 15520 | 2621 |
| 568 | 20230825 | 100800 | 1059441510 | 15500 | 15500 | 15500 | 15500 | 1051 |
| 569 | 20230825 | 100700 | 1043151010 | 15450 | 15440 | 15450 | 15430 | 13 |
| 570 | 20230825 | 100600 | 1042950290 | 15430 | 15500 | 15500 | 15430 | 105 |
| 571 | 20230825 | 100500 | 1041325440 | 15430 | 15470 | 15470 | 15430 | 13681 |
| 572 | 20230825 | 100400 | 829949840 | 15470 | 15480 | 15480 | 15470 | 475 |
| 573 | 20230825 | 100300 | 822599600 | 15470 | 15470 | 15470 | 15470 | 31 |
| 574 | 20230825 | 100200 | 822120030 | 15490 | 15490 | 15490 | 15490 | 0 |
| 575 | 20230825 | 100100 | 822120030 | 15490 | 15490 | 15490 | 15490 | 39 |
| 576 | 20230825 | 100000 | 821515920 | 15490 | 15470 | 15490 | 15470 | 345 |
| 577 | 20230825 | 095900 | 816178550 | 15470 | 15470 | 15470 | 15470 | 19 |
| 578 | 20230825 | 095800 | 815884620 | 15470 | 15470 | 15470 | 15470 | 34 |
| 579 | 20230825 | 095700 | 815358640 | 15470 | 15470 | 15470 | 15460 | 615 |
| 580 | 20230825 | 095600 | 805844680 | 15470 | 15470 | 15470 | 15470 | 26 |
| 581 | 20230825 | 095500 | 805442460 | 15480 | 15500 | 15500 | 15480 | 1261 |
| 582 | 20230825 | 095400 | 785918310 | 15490 | 15490 | 15490 | 15490 | 20 |
| 583 | 20230825 | 095300 | 785608510 | 15540 | 15540 | 15540 | 15540 | 0 |
| 584 | 20230825 | 095200 | 785608510 | 15540 | 15540 | 15540 | 15540 | 3 |
| 585 | 20230825 | 095100 | 785561890 | 15490 | 15490 | 15490 | 15490 | 1 |
| 586 | 20230825 | 095000 | 785546400 | 15490 | 15490 | 15490 | 15490 | 4 |
| 587 | 20230825 | 094900 | 785484440 | 15490 | 15490 | 15490 | 15490 | 5 |
| 588 | 20230825 | 094800 | 785406990 | 15470 | 15470 | 15470 | 15470 | 0 |
| 589 | 20230825 | 094700 | 785406990 | 15470 | 15470 | 15470 | 15470 | 0 |
| 590 | 20230825 | 094600 | 785406990 | 15470 | 15460 | 15470 | 15460 | 223 |
| 591 | 20230825 | 094500 | 781958980 | 15460 | 15540 | 15540 | 15460 | 10066 |
| 592 | 20230825 | 094400 | 626024100 | 15540 | 15540 | 15540 | 15540 | 211 |
| 593 | 20230825 | 094300 | 622745160 | 15550 | 15590 | 15590 | 15550 | 1444 |
| 594 | 20230825 | 094200 | 600272560 | 15590 | 15630 | 15630 | 15590 | 498 |
| 595 | 20230825 | 094100 | 592489820 | 15630 | 15630 | 15630 | 15630 | 3 |
| 596 | 20230825 | 094000 | 592442930 | 15630 | 15600 | 15630 | 15590 | 1059 |
| 597 | 20230825 | 093900 | 575932350 | 15600 | 15600 | 15600 | 15600 | 21 |
| 598 | 20230825 | 093800 | 575604750 | 15590 | 15590 | 15590 | 15570 | 397 |
| 599 | 20230825 | 093700 | 569415560 | 15590 | 15580 | 15590 | 15580 | 437 |
| 600 | 20230825 | 093600 | 562603390 | 15580 | 15580 | 15580 | 15570 | 40 |
| 601 | 20230825 | 093500 | 561980490 | 15600 | 15590 | 15600 | 15590 | 20 |
| 602 | 20230825 | 093400 | 561668500 | 15560 | 15560 | 15560 | 15560 | 0 |
| 603 | 20230825 | 093300 | 561668500 | 15560 | 15590 | 15590 | 15560 | 20 |
| 604 | 20230825 | 093200 | 561357150 | 15590 | 15580 | 15590 | 15580 | 5 |
| 605 | 20230825 | 093100 | 561279210 | 15550 | 15580 | 15580 | 15550 | 656 |
| 606 | 20230825 | 093000 | 551065970 | 15590 | 15600 | 15600 | 15590 | 266 |
| 607 | 20230825 | 092900 | 546917790 | 15600 | 15590 | 15600 | 15590 | 43 |
| 608 | 20230825 | 092800 | 546247020 | 15600 | 15620 | 15620 | 15600 | 1956 |
| 609 | 20230825 | 092700 | 515729900 | 15620 | 15680 | 15680 | 15620 | 751 |
| 610 | 20230825 | 092600 | 503978820 | 15680 | 15700 | 15710 | 15670 | 1644 |
| 611 | 20230825 | 092500 | 478171240 | 15710 | 15700 | 15710 | 15700 | 39 |
| 612 | 20230825 | 092400 | 477558630 | 15710 | 15710 | 15710 | 15710 | 3 |
| 613 | 20230825 | 092300 | 477511500 | 15690 | 15690 | 15690 | 15690 | 13 |
| 614 | 20230825 | 092200 | 477307530 | 15690 | 15680 | 15690 | 15680 | 191 |
| 615 | 20230825 | 092100 | 474312640 | 15680 | 15740 | 15740 | 15680 | 1507 |
| 616 | 20230825 | 092000 | 450623630 | 15750 | 15760 | 15760 | 15730 | 568 |
| 617 | 20230825 | 091900 | 441676320 | 15760 | 15760 | 15760 | 15720 | 245 |
| 618 | 20230825 | 091800 | 437822120 | 15720 | 15700 | 15730 | 15700 | 862 |
| 619 | 20230825 | 091700 | 424288410 | 15690 | 15700 | 15700 | 15690 | 277 |
| 620 | 20230825 | 091600 | 419940680 | 15720 | 15770 | 15790 | 15720 | 1640 |
| 621 | 20230825 | 091500 | 394129170 | 15800 | 15790 | 15800 | 15780 | 630 |
| 622 | 20230825 | 091400 | 384182880 | 15790 | 15760 | 15790 | 15750 | 264 |
| 623 | 20230825 | 091300 | 380020320 | 15750 | 15710 | 15750 | 15700 | 1003 |
| 624 | 20230825 | 091200 | 364242220 | 15710 | 15700 | 15710 | 15650 | 423 |
| 625 | 20230825 | 091100 | 357598060 | 15650 | 15560 | 15650 | 15550 | 1232 |
| 626 | 20230825 | 091000 | 338346010 | 15550 | 15600 | 15600 | 15550 | 334 |
| 627 | 20230825 | 090900 | 333149610 | 15550 | 15560 | 15560 | 15550 | 297 |
| 628 | 20230825 | 090800 | 328531130 | 15560 | 15560 | 15560 | 15560 | 286 |
| 629 | 20230825 | 090700 | 324080970 | 15550 | 15570 | 15610 | 15550 | 382 |
| 630 | 20230825 | 090600 | 318125220 | 15570 | 15600 | 15600 | 15500 | 640 |
| 631 | 20230825 | 090500 | 308191560 | 15580 | 15500 | 15580 | 15500 | 78 |
| 632 | 20230825 | 090400 | 306976480 | 15550 | 15500 | 15550 | 15490 | 1889 |
| 633 | 20230825 | 090300 | 277627890 | 15490 | 15530 | 15530 | 15490 | 36 |
| 634 | 20230825 | 090200 | 277069210 | 15540 | 15460 | 15550 | 15460 | 1572 |
| 635 | 20230825 | 090100 | 252673120 | 15450 | 15480 | 15480 | 15440 | 4636 |
| 636 | 20230825 | 090000 | 180977980 | 15480 | 15640 | 15640 | 15420 | 11461 |