31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 184400 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 3714 |
| 3 | 20230825 | 184300 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 4 | 20230825 | 184200 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 5 | 20230825 | 184100 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 6 | 20230825 | 184000 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 7 | 20230825 | 183900 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 8 | 20230825 | 183800 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 9 | 20230825 | 183700 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 10 | 20230825 | 183600 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 11 | 20230825 | 183500 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 12 | 20230825 | 183400 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 13 | 20230825 | 183300 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 14 | 20230825 | 183200 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 15 | 20230825 | 183100 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 16 | 20230825 | 183000 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 17 | 20230825 | 182900 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 18 | 20230825 | 182800 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 19 | 20230825 | 182700 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 20 | 20230825 | 182600 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 21 | 20230825 | 182500 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 22 | 20230825 | 182400 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 23 | 20230825 | 182300 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 24 | 20230825 | 182200 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 25 | 20230825 | 182100 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 26 | 20230825 | 182000 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 27 | 20230825 | 181900 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 28 | 20230825 | 181800 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 29 | 20230825 | 181700 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 30 | 20230825 | 181600 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 31 | 20230825 | 181500 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 32 | 20230825 | 181400 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 3714 |
| 33 | 20230825 | 181300 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 34 | 20230825 | 181200 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 35 | 20230825 | 181100 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 36 | 20230825 | 181000 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 37 | 20230825 | 180900 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 38 | 20230825 | 180800 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 39 | 20230825 | 180700 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 40 | 20230825 | 180600 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 41 | 20230825 | 180500 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 42 | 20230825 | 180400 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 43 | 20230825 | 180300 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 44 | 20230825 | 180200 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 45 | 20230825 | 180100 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 46 | 20230825 | 180000 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 47 | 20230825 | 175900 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 48 | 20230825 | 175800 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 49 | 20230825 | 175700 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 50 | 20230825 | 175600 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 51 | 20230825 | 175500 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 52 | 20230825 | 175400 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 53 | 20230825 | 175300 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 54 | 20230825 | 175200 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 55 | 20230825 | 175100 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 56 | 20230825 | 175000 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 57 | 20230825 | 174900 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 58 | 20230825 | 174800 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 59 | 20230825 | 174700 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 60 | 20230825 | 174600 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 61 | 20230825 | 174500 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 62 | 20230825 | 174400 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 3714 |
| 63 | 20230825 | 174300 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 64 | 20230825 | 174200 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 65 | 20230825 | 174100 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 66 | 20230825 | 174000 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 67 | 20230825 | 173900 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 68 | 20230825 | 173800 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 69 | 20230825 | 173700 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 70 | 20230825 | 173600 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 71 | 20230825 | 173500 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 72 | 20230825 | 173400 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 73 | 20230825 | 173300 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 74 | 20230825 | 173200 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 75 | 20230825 | 173100 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 76 | 20230825 | 173000 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 77 | 20230825 | 172900 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 78 | 20230825 | 172800 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 79 | 20230825 | 172700 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 80 | 20230825 | 172600 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 81 | 20230825 | 172500 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 82 | 20230825 | 172400 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 83 | 20230825 | 172300 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 84 | 20230825 | 172200 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 85 | 20230825 | 172100 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 86 | 20230825 | 172000 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 87 | 20230825 | 171900 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 88 | 20230825 | 171800 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 89 | 20230825 | 171700 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 90 | 20230825 | 171600 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 91 | 20230825 | 171500 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 92 | 20230825 | 171400 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 3714 |
| 93 | 20230825 | 171300 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 94 | 20230825 | 171200 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 95 | 20230825 | 171100 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 96 | 20230825 | 171000 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 97 | 20230825 | 170900 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 98 | 20230825 | 170800 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 99 | 20230825 | 170700 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 100 | 20230825 | 170600 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 101 | 20230825 | 170500 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 102 | 20230825 | 170400 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 103 | 20230825 | 170300 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 104 | 20230825 | 170200 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 105 | 20230825 | 170100 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 106 | 20230825 | 170000 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 107 | 20230825 | 165900 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 108 | 20230825 | 165800 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 109 | 20230825 | 165700 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 110 | 20230825 | 165600 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 111 | 20230825 | 165500 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 112 | 20230825 | 165400 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 113 | 20230825 | 165300 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 114 | 20230825 | 165200 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 115 | 20230825 | 165100 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 116 | 20230825 | 165000 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 117 | 20230825 | 164900 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 118 | 20230825 | 164800 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 119 | 20230825 | 164700 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 120 | 20230825 | 164600 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 121 | 20230825 | 164500 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 122 | 20230825 | 164400 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 3714 |
| 123 | 20230825 | 164300 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 124 | 20230825 | 164200 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 125 | 20230825 | 164100 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 126 | 20230825 | 164000 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 127 | 20230825 | 163900 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 128 | 20230825 | 163800 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 129 | 20230825 | 163700 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 130 | 20230825 | 163600 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 131 | 20230825 | 163500 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 132 | 20230825 | 163400 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 133 | 20230825 | 163300 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 134 | 20230825 | 163200 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 135 | 20230825 | 163100 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 136 | 20230825 | 163000 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 137 | 20230825 | 162900 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 138 | 20230825 | 162800 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 139 | 20230825 | 162700 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 140 | 20230825 | 162600 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 141 | 20230825 | 162500 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 142 | 20230825 | 162400 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 143 | 20230825 | 162300 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 144 | 20230825 | 162200 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 145 | 20230825 | 162100 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 146 | 20230825 | 162000 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 147 | 20230825 | 161900 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 148 | 20230825 | 161800 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 149 | 20230825 | 161700 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 150 | 20230825 | 161600 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 151 | 20230825 | 161500 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 152 | 20230825 | 161400 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 3714 |
| 153 | 20230825 | 161300 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 154 | 20230825 | 161200 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 155 | 20230825 | 161100 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 156 | 20230825 | 161000 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 157 | 20230825 | 160900 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 158 | 20230825 | 160800 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 159 | 20230825 | 160700 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 160 | 20230825 | 160600 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 161 | 20230825 | 160500 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 162 | 20230825 | 160400 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 163 | 20230825 | 160300 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 164 | 20230825 | 160200 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 165 | 20230825 | 160100 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 166 | 20230825 | 160000 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 167 | 20230825 | 155900 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 168 | 20230825 | 155800 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 169 | 20230825 | 155700 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 170 | 20230825 | 155600 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 171 | 20230825 | 155500 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 172 | 20230825 | 155400 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 173 | 20230825 | 155300 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 174 | 20230825 | 155200 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 175 | 20230825 | 155100 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 176 | 20230825 | 155000 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 177 | 20230825 | 154900 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 178 | 20230825 | 154800 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 179 | 20230825 | 154700 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 180 | 20230825 | 154600 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 181 | 20230825 | 154500 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 182 | 20230825 | 154400 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 3714 |
| 183 | 20230825 | 154300 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 184 | 20230825 | 154200 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 185 | 20230825 | 154100 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 186 | 20230825 | 154000 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 187 | 20230825 | 153900 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 188 | 20230825 | 153800 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 189 | 20230825 | 153700 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 190 | 20230825 | 153600 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 191 | 20230825 | 153500 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 192 | 20230825 | 153400 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 193 | 20230825 | 153300 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 194 | 20230825 | 153200 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 195 | 20230825 | 153100 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 0 |
| 196 | 20230825 | 153000 | 2795519380 | 13190 | 13190 | 13190 | 13190 | 3714 |
| 197 | 20230825 | 152900 | 2746531720 | 13010 | 13010 | 13010 | 13010 | 0 |
| 198 | 20230825 | 152800 | 2746531720 | 13010 | 13010 | 13010 | 13010 | 0 |
| 199 | 20230825 | 152700 | 2746531720 | 13010 | 13010 | 13010 | 13010 | 0 |
| 200 | 20230825 | 152600 | 2746531720 | 13010 | 13010 | 13010 | 13010 | 0 |
| 201 | 20230825 | 152500 | 2746531720 | 13010 | 13010 | 13010 | 13010 | 0 |
| 202 | 20230825 | 152400 | 2746531720 | 13010 | 13010 | 13010 | 13010 | 0 |
| 203 | 20230825 | 152300 | 2746531720 | 13010 | 13010 | 13010 | 13010 | 0 |
| 204 | 20230825 | 152200 | 2746531720 | 13010 | 13010 | 13010 | 13010 | 0 |
| 205 | 20230825 | 152100 | 2746531720 | 13010 | 13010 | 13010 | 13010 | 0 |
| 206 | 20230825 | 152000 | 2746531720 | 13010 | 13010 | 13010 | 13010 | 0 |
| 207 | 20230825 | 151900 | 2746531720 | 13010 | 13020 | 13020 | 13010 | 25 |
| 208 | 20230825 | 151800 | 2746206460 | 13020 | 13020 | 13020 | 13020 | 0 |
| 209 | 20230825 | 151700 | 2746206460 | 13020 | 13020 | 13020 | 13020 | 62 |
| 210 | 20230825 | 151600 | 2745399220 | 13020 | 13020 | 13020 | 13020 | 10 |
| 211 | 20230825 | 151500 | 2745269020 | 13020 | 13030 | 13030 | 13020 | 267 |
| 212 | 20230825 | 151400 | 2741792530 | 13030 | 13030 | 13030 | 13030 | 0 |
| 213 | 20230825 | 151300 | 2741792530 | 13030 | 13030 | 13030 | 13030 | 25 |
| 214 | 20230825 | 151200 | 2741466780 | 13100 | 13080 | 13100 | 13080 | 605 |
| 215 | 20230825 | 151100 | 2733543930 | 13100 | 13100 | 13100 | 13100 | 100 |
| 216 | 20230825 | 151000 | 2732233930 | 12990 | 13000 | 13000 | 12940 | 1161 |
| 217 | 20230825 | 150900 | 2717156740 | 13000 | 13000 | 13000 | 13000 | 50 |
| 218 | 20230825 | 150800 | 2716506740 | 12900 | 12900 | 12900 | 12900 | 0 |
| 219 | 20230825 | 150700 | 2716506740 | 12900 | 12990 | 12990 | 12900 | 500 |
| 220 | 20230825 | 150600 | 2710033570 | 12990 | 12990 | 12990 | 12990 | 137 |
| 221 | 20230825 | 150500 | 2708253940 | 13040 | 13040 | 13040 | 13040 | 2 |
| 222 | 20230825 | 150400 | 2708227860 | 13040 | 12990 | 13050 | 12990 | 12 |
| 223 | 20230825 | 150300 | 2708071590 | 12990 | 13040 | 13040 | 12990 | 165 |
| 224 | 20230825 | 150200 | 2705925740 | 13040 | 13040 | 13040 | 13040 | 1 |
| 225 | 20230825 | 150100 | 2705912700 | 13010 | 13010 | 13010 | 13010 | 0 |
| 226 | 20230825 | 150000 | 2705912700 | 13010 | 13010 | 13010 | 13010 | 0 |
| 227 | 20230825 | 145900 | 2705912700 | 13010 | 13010 | 13010 | 13010 | 2 |
| 228 | 20230825 | 145800 | 2705886680 | 13050 | 13050 | 13050 | 13050 | 0 |
| 229 | 20230825 | 145700 | 2705886680 | 13050 | 13050 | 13050 | 13050 | 0 |
| 230 | 20230825 | 145600 | 2705886680 | 13050 | 13140 | 13140 | 13020 | 273 |
| 231 | 20230825 | 145500 | 2702330260 | 13140 | 13030 | 13140 | 13030 | 38 |
| 232 | 20230825 | 145400 | 2701833030 | 12990 | 13000 | 13000 | 12990 | 1477 |
| 233 | 20230825 | 145300 | 2682634920 | 13000 | 12990 | 13000 | 12990 | 7312 |
| 234 | 20230825 | 145200 | 2587587070 | 12990 | 12990 | 12990 | 12990 | 10 |
| 235 | 20230825 | 145100 | 2587457170 | 12990 | 12990 | 12990 | 12990 | 175 |
| 236 | 20230825 | 145000 | 2585183920 | 13000 | 13000 | 13000 | 13000 | 0 |
| 237 | 20230825 | 144900 | 2585183920 | 13000 | 12980 | 13000 | 12980 | 453 |
| 238 | 20230825 | 144800 | 2579296840 | 12870 | 12870 | 12870 | 12870 | 50 |
| 239 | 20230825 | 144700 | 2578653340 | 12990 | 12990 | 12990 | 12990 | 73 |
| 240 | 20230825 | 144600 | 2577705070 | 12870 | 12860 | 12870 | 12860 | 39 |
| 241 | 20230825 | 144500 | 2577203510 | 12860 | 12920 | 12920 | 12860 | 504 |
| 242 | 20230825 | 144400 | 2570709710 | 13000 | 13000 | 13000 | 13000 | 0 |
| 243 | 20230825 | 144300 | 2570709710 | 13000 | 13000 | 13000 | 13000 | 2 |
| 244 | 20230825 | 144200 | 2570683710 | 12920 | 12920 | 12920 | 12920 | 62 |
| 245 | 20230825 | 144100 | 2569882670 | 12920 | 12920 | 12920 | 12920 | 86 |
| 246 | 20230825 | 144000 | 2568771550 | 13000 | 13000 | 13000 | 13000 | 6 |
| 247 | 20230825 | 143900 | 2568693550 | 13000 | 13000 | 13000 | 13000 | 9 |
| 248 | 20230825 | 143800 | 2568576550 | 12910 | 12890 | 12910 | 12890 | 50 |
| 249 | 20230825 | 143700 | 2567931170 | 12900 | 12900 | 12900 | 12900 | 138 |
| 250 | 20230825 | 143600 | 2566150970 | 12900 | 12910 | 12950 | 12900 | 505 |
| 251 | 20230825 | 143500 | 2559630940 | 12950 | 13020 | 13020 | 12900 | 2701 |
| 252 | 20230825 | 143400 | 2524619240 | 13020 | 13020 | 13020 | 13020 | 27 |
| 253 | 20230825 | 143300 | 2524267700 | 13020 | 13020 | 13020 | 13020 | 6 |
| 254 | 20230825 | 143200 | 2524189580 | 13110 | 13060 | 13110 | 13020 | 948 |
| 255 | 20230825 | 143100 | 2511789440 | 13040 | 13080 | 13080 | 13040 | 129 |
| 256 | 20230825 | 143000 | 2510104390 | 13080 | 13120 | 13120 | 13080 | 77 |
| 257 | 20230825 | 142900 | 2509095630 | 13120 | 13120 | 13120 | 13120 | 239 |
| 258 | 20230825 | 142800 | 2505959950 | 13120 | 13100 | 13130 | 13100 | 2124 |
| 259 | 20230825 | 142700 | 2478093370 | 13090 | 13090 | 13090 | 13090 | 175 |
| 260 | 20230825 | 142600 | 2475802620 | 13050 | 12950 | 13090 | 12940 | 1564 |
| 261 | 20230825 | 142500 | 2455353250 | 12950 | 12960 | 12960 | 12950 | 20 |
| 262 | 20230825 | 142400 | 2455094060 | 12960 | 12960 | 12960 | 12960 | 10 |
| 263 | 20230825 | 142300 | 2454964460 | 13000 | 13000 | 13000 | 13000 | 0 |
| 264 | 20230825 | 142200 | 2454964460 | 13000 | 13080 | 13080 | 13000 | 1115 |
| 265 | 20230825 | 142100 | 2440466560 | 13030 | 12990 | 13080 | 12990 | 225 |
| 266 | 20230825 | 142000 | 2437528910 | 13060 | 13060 | 13060 | 13060 | 1 |
| 267 | 20230825 | 141900 | 2437515850 | 13000 | 13000 | 13000 | 13000 | 1000 |
| 268 | 20230825 | 141800 | 2424515850 | 12860 | 12950 | 12950 | 12860 | 116 |
| 269 | 20230825 | 141700 | 2423021330 | 12990 | 13070 | 13070 | 12990 | 120 |
| 270 | 20230825 | 141600 | 2421455410 | 12980 | 12950 | 12980 | 12950 | 182 |
| 271 | 20230825 | 141500 | 2419096180 | 12870 | 12870 | 12870 | 12870 | 17 |
| 272 | 20230825 | 141400 | 2418877390 | 12870 | 12860 | 12940 | 12860 | 2051 |
| 273 | 20230825 | 141300 | 2392498080 | 12860 | 12860 | 12860 | 12860 | 22 |
| 274 | 20230825 | 141200 | 2392215160 | 12870 | 12950 | 12950 | 12870 | 72 |
| 275 | 20230825 | 141100 | 2391286290 | 12900 | 12900 | 12900 | 12900 | 1 |
| 276 | 20230825 | 141000 | 2391273390 | 12900 | 12810 | 12940 | 12810 | 319 |
| 277 | 20230825 | 140900 | 2387170510 | 12810 | 12830 | 12830 | 12810 | 197 |
| 278 | 20230825 | 140800 | 2384643440 | 12830 | 12860 | 12880 | 12830 | 69 |
| 279 | 20230825 | 140700 | 2383755960 | 12850 | 12770 | 12850 | 12760 | 236 |
| 280 | 20230825 | 140600 | 2380725540 | 12840 | 12900 | 12980 | 12760 | 1120 |
| 281 | 20230825 | 140500 | 2366324920 | 12910 | 12920 | 12930 | 12910 | 50 |
| 282 | 20230825 | 140400 | 2365678950 | 12910 | 12960 | 12960 | 12900 | 139 |
| 283 | 20230825 | 140300 | 2363879590 | 12960 | 12980 | 12980 | 12960 | 328 |
| 284 | 20230825 | 140200 | 2359624600 | 12980 | 13040 | 13040 | 12980 | 7 |
| 285 | 20230825 | 140100 | 2359533620 | 13050 | 13050 | 13050 | 13050 | 1 |
| 286 | 20230825 | 140000 | 2359520570 | 13050 | 13040 | 13050 | 13040 | 125 |
| 287 | 20230825 | 135900 | 2357889550 | 13040 | 13110 | 13110 | 12890 | 2557 |
| 288 | 20230825 | 135800 | 2324501410 | 13110 | 13180 | 13190 | 13110 | 29 |
| 289 | 20230825 | 135700 | 2324121000 | 13100 | 13220 | 13230 | 13100 | 5440 |
| 290 | 20230825 | 135600 | 2252753250 | 13170 | 13160 | 13240 | 13150 | 288 |
| 291 | 20230825 | 135500 | 2248951760 | 13150 | 13290 | 13340 | 13150 | 205 |
| 292 | 20230825 | 135400 | 2246245900 | 13140 | 13210 | 13210 | 13130 | 2901 |
| 293 | 20230825 | 135300 | 2208072790 | 13210 | 13260 | 13270 | 13210 | 307 |
| 294 | 20230825 | 135200 | 2204003460 | 13260 | 13270 | 13270 | 13260 | 259 |
| 295 | 20230825 | 135100 | 2200567910 | 13270 | 13330 | 13330 | 13270 | 425 |
| 296 | 20230825 | 135000 | 2194919880 | 13340 | 13360 | 13360 | 13340 | 196 |
| 297 | 20230825 | 134900 | 2192304680 | 13350 | 13350 | 13350 | 13350 | 85 |
| 298 | 20230825 | 134800 | 2191169930 | 13350 | 13430 | 13440 | 13350 | 512 |
| 299 | 20230825 | 134700 | 2184289940 | 13440 | 13440 | 13440 | 13440 | 1 |
| 300 | 20230825 | 134600 | 2184276500 | 13440 | 13320 | 13440 | 13320 | 4334 |
| 301 | 20230825 | 134500 | 2126185290 | 13320 | 13330 | 13330 | 13320 | 330 |
| 302 | 20230825 | 134400 | 2121786400 | 13400 | 13400 | 13400 | 13400 | 0 |
| 303 | 20230825 | 134300 | 2121786400 | 13400 | 13400 | 13400 | 13400 | 1 |
| 304 | 20230825 | 134200 | 2121773000 | 13340 | 13400 | 13400 | 13340 | 168 |
| 305 | 20230825 | 134100 | 2119529600 | 13400 | 13400 | 13400 | 13390 | 187 |
| 306 | 20230825 | 134000 | 2117023880 | 13440 | 13400 | 13440 | 13400 | 93 |
| 307 | 20230825 | 133900 | 2115774070 | 13410 | 13410 | 13410 | 13410 | 55 |
| 308 | 20230825 | 133800 | 2115036520 | 13450 | 13450 | 13450 | 13450 | 1 |
| 309 | 20230825 | 133700 | 2115023070 | 13450 | 13480 | 13480 | 13450 | 78 |
| 310 | 20230825 | 133600 | 2113971720 | 13480 | 13480 | 13480 | 13480 | 1 |
| 311 | 20230825 | 133500 | 2113958240 | 13480 | 13400 | 13480 | 13400 | 918 |
| 312 | 20230825 | 133400 | 2101618180 | 13400 | 13380 | 13400 | 13380 | 79 |
| 313 | 20230825 | 133300 | 2100559830 | 13320 | 13320 | 13320 | 13320 | 326 |
| 314 | 20230825 | 133200 | 2096217510 | 13320 | 13320 | 13320 | 13320 | 0 |
| 315 | 20230825 | 133100 | 2096217510 | 13320 | 13340 | 13340 | 13320 | 262 |
| 316 | 20230825 | 133000 | 2092725950 | 13380 | 13390 | 13390 | 13380 | 5 |
| 317 | 20230825 | 132900 | 2092659040 | 13270 | 13400 | 13400 | 13270 | 176 |
| 318 | 20230825 | 132800 | 2090309100 | 13400 | 13400 | 13400 | 13400 | 3 |
| 319 | 20230825 | 132700 | 2090268900 | 13400 | 13410 | 13410 | 13380 | 32 |
| 320 | 20230825 | 132600 | 2089840070 | 13400 | 13450 | 13450 | 13400 | 176 |
| 321 | 20230825 | 132500 | 2087479710 | 13400 | 13400 | 13400 | 13400 | 272 |
| 322 | 20230825 | 132400 | 2083834910 | 13410 | 13410 | 13410 | 13410 | 16 |
| 323 | 20230825 | 132300 | 2083620350 | 13390 | 13390 | 13450 | 13390 | 224 |
| 324 | 20230825 | 132200 | 2080615390 | 13340 | 13310 | 13340 | 13310 | 1123 |
| 325 | 20230825 | 132100 | 2065636790 | 13310 | 13210 | 13310 | 13210 | 400 |
| 326 | 20230825 | 132000 | 2060323010 | 13210 | 13220 | 13220 | 13210 | 1411 |
| 327 | 20230825 | 131900 | 2041682780 | 13210 | 13230 | 13240 | 13210 | 399 |
| 328 | 20230825 | 131800 | 2036406460 | 13230 | 13240 | 13240 | 13200 | 2114 |
| 329 | 20230825 | 131700 | 2008490720 | 13250 | 13260 | 13260 | 13250 | 174 |
| 330 | 20230825 | 131600 | 2006183530 | 13280 | 13330 | 13330 | 13280 | 316 |
| 331 | 20230825 | 131500 | 2001983310 | 13330 | 13300 | 13340 | 13280 | 630 |
| 332 | 20230825 | 131400 | 1993604650 | 13400 | 13400 | 13400 | 13300 | 2146 |
| 333 | 20230825 | 131300 | 1965000440 | 13400 | 13410 | 13410 | 13350 | 373 |
| 334 | 20230825 | 131200 | 1960009470 | 13410 | 13400 | 13430 | 13400 | 456 |
| 335 | 20230825 | 131100 | 1953892900 | 13410 | 13480 | 13480 | 13410 | 220 |
| 336 | 20230825 | 131000 | 1950942630 | 13480 | 13480 | 13480 | 13380 | 1113 |
| 337 | 20230825 | 130900 | 1936033570 | 13480 | 13500 | 13500 | 13480 | 57 |
| 338 | 20230825 | 130800 | 1935265170 | 13500 | 13500 | 13500 | 13470 | 346 |
| 339 | 20230825 | 130700 | 1930596480 | 13500 | 13630 | 13630 | 13500 | 202 |
| 340 | 20230825 | 130600 | 1927859840 | 13610 | 13490 | 13610 | 13480 | 2337 |
| 341 | 20230825 | 130500 | 1896331420 | 13500 | 13500 | 13510 | 13500 | 149 |
| 342 | 20230825 | 130400 | 1894318800 | 13500 | 13500 | 13500 | 13500 | 99 |
| 343 | 20230825 | 130300 | 1892982300 | 13500 | 13570 | 13570 | 13440 | 170 |
| 344 | 20230825 | 130200 | 1890694410 | 13570 | 13600 | 13630 | 13570 | 1928 |
| 345 | 20230825 | 130100 | 1864469450 | 13590 | 13360 | 13590 | 13350 | 7090 |
| 346 | 20230825 | 130000 | 1768933730 | 13360 | 13360 | 13360 | 13360 | 43 |
| 347 | 20230825 | 125900 | 1768359250 | 13400 | 13410 | 13410 | 13400 | 15 |
| 348 | 20230825 | 125800 | 1768158110 | 13420 | 13410 | 13480 | 13410 | 234 |
| 349 | 20230825 | 125700 | 1765018930 | 13490 | 13490 | 13490 | 13490 | 40 |
| 350 | 20230825 | 125600 | 1764479330 | 13440 | 13390 | 13500 | 13390 | 2823 |
| 351 | 20230825 | 125500 | 1726554050 | 13290 | 13290 | 13500 | 13270 | 2295 |
| 352 | 20230825 | 125400 | 1695962340 | 13270 | 13330 | 13330 | 13270 | 6 |
| 353 | 20230825 | 125300 | 1695882420 | 13270 | 13260 | 13270 | 13260 | 37 |
| 354 | 20230825 | 125200 | 1695391790 | 13300 | 13280 | 13300 | 13280 | 223 |
| 355 | 20230825 | 125100 | 1692427070 | 13250 | 13250 | 13250 | 13240 | 143 |
| 356 | 20230825 | 125000 | 1690533020 | 13290 | 13300 | 13330 | 13230 | 259 |
| 357 | 20230825 | 124900 | 1687092680 | 13300 | 13300 | 13340 | 13290 | 373 |
| 358 | 20230825 | 124800 | 1682123860 | 13320 | 13250 | 13330 | 13190 | 1548 |
| 359 | 20230825 | 124700 | 1661639140 | 13380 | 13410 | 13500 | 13150 | 9050 |
| 360 | 20230825 | 124600 | 1541979740 | 13410 | 13400 | 13430 | 13340 | 4180 |
| 361 | 20230825 | 124500 | 1485947530 | 13400 | 13350 | 13440 | 13230 | 7478 |
| 362 | 20230825 | 124400 | 1385865140 | 13300 | 13460 | 13460 | 13300 | 1099 |
| 363 | 20230825 | 124300 | 1371109070 | 13470 | 13600 | 13620 | 13470 | 224 |
| 364 | 20230825 | 124200 | 1368068790 | 13620 | 13620 | 13620 | 13610 | 110 |
| 365 | 20230825 | 124100 | 1366570630 | 13630 | 13500 | 13630 | 13470 | 1015 |
| 366 | 20230825 | 124000 | 1352868090 | 13580 | 13510 | 13580 | 13500 | 541 |
| 367 | 20230825 | 123900 | 1345553960 | 13520 | 13640 | 13660 | 13520 | 2285 |
| 368 | 20230825 | 123800 | 1314413910 | 13640 | 13640 | 13700 | 13580 | 3587 |
| 369 | 20230825 | 123700 | 1265409930 | 13640 | 13530 | 13640 | 13530 | 732 |
| 370 | 20230825 | 123600 | 1255442730 | 13540 | 13630 | 13640 | 13470 | 415 |
| 371 | 20230825 | 123500 | 1249807750 | 13460 | 13640 | 13640 | 13460 | 1214 |
| 372 | 20230825 | 123400 | 1233318650 | 13640 | 13490 | 13660 | 13410 | 4416 |
| 373 | 20230825 | 123300 | 1173564310 | 13500 | 13420 | 13500 | 13420 | 194 |
| 374 | 20230825 | 123200 | 1170950610 | 13420 | 13400 | 13420 | 13330 | 759 |
| 375 | 20230825 | 123100 | 1160784100 | 13400 | 13390 | 13400 | 13310 | 1985 |
| 376 | 20230825 | 123000 | 1134260240 | 13420 | 13500 | 13500 | 13420 | 977 |
| 377 | 20230825 | 122900 | 1121140380 | 13500 | 13470 | 13550 | 13430 | 2739 |
| 378 | 20230825 | 122800 | 1084168480 | 13450 | 13380 | 13550 | 13370 | 5029 |
| 379 | 20230825 | 122700 | 1016653650 | 13380 | 13300 | 13390 | 13300 | 1528 |
| 380 | 20230825 | 122600 | 996238590 | 13300 | 13310 | 13350 | 13220 | 1499 |
| 381 | 20230825 | 122500 | 976297580 | 13310 | 13300 | 13310 | 13300 | 456 |
| 382 | 20230825 | 122400 | 970229450 | 13300 | 13130 | 13350 | 13070 | 2132 |
| 383 | 20230825 | 122300 | 942048390 | 12980 | 13140 | 13140 | 12980 | 93 |
| 384 | 20230825 | 122200 | 940826690 | 13170 | 13090 | 13170 | 13090 | 1281 |
| 385 | 20230825 | 122100 | 923987250 | 13100 | 13090 | 13100 | 13090 | 363 |
| 386 | 20230825 | 122000 | 919232040 | 13000 | 13000 | 13000 | 13000 | 0 |
| 387 | 20230825 | 121900 | 919232040 | 13000 | 13010 | 13010 | 13000 | 421 |
| 388 | 20230825 | 121800 | 913757090 | 13010 | 12860 | 13010 | 12860 | 806 |
| 389 | 20230825 | 121700 | 903350300 | 12860 | 12840 | 12980 | 12840 | 131 |
| 390 | 20230825 | 121600 | 901665830 | 12970 | 13160 | 13160 | 12840 | 2848 |
| 391 | 20230825 | 121500 | 864592600 | 13040 | 13160 | 13160 | 13020 | 955 |
| 392 | 20230825 | 121400 | 852057060 | 13160 | 12800 | 13160 | 12800 | 8453 |
| 393 | 20230825 | 121300 | 742543050 | 12800 | 12780 | 12800 | 12780 | 50 |
| 394 | 20230825 | 121200 | 741903090 | 12720 | 12780 | 12780 | 12720 | 2 |
| 395 | 20230825 | 121100 | 741877590 | 12720 | 12780 | 12790 | 12720 | 712 |
| 396 | 20230825 | 121000 | 732771810 | 12780 | 12780 | 12780 | 12780 | 300 |
| 397 | 20230825 | 120900 | 728937810 | 12780 | 12770 | 12780 | 12770 | 8 |
| 398 | 20230825 | 120800 | 728835590 | 12780 | 12750 | 12800 | 12750 | 190 |
| 399 | 20230825 | 120700 | 726405980 | 12690 | 12710 | 12770 | 12690 | 2490 |
| 400 | 20230825 | 120600 | 694650330 | 12710 | 12800 | 12900 | 12710 | 2117 |
| 401 | 20230825 | 120500 | 667433440 | 12800 | 12680 | 12800 | 12680 | 7265 |
| 402 | 20230825 | 120400 | 574903840 | 12680 | 12620 | 12680 | 12600 | 2426 |
| 403 | 20230825 | 120300 | 544260750 | 12630 | 12630 | 12630 | 12630 | 374 |
| 404 | 20230825 | 120200 | 539537130 | 12630 | 12540 | 12630 | 12540 | 2840 |
| 405 | 20230825 | 120100 | 503823130 | 12500 | 12490 | 12500 | 12480 | 301 |
| 406 | 20230825 | 120000 | 500066360 | 12490 | 12500 | 12500 | 12490 | 458 |
| 407 | 20230825 | 115900 | 494345600 | 12500 | 12500 | 12500 | 12490 | 18 |
| 408 | 20230825 | 115800 | 494120650 | 12550 | 12550 | 12550 | 12550 | 919 |
| 409 | 20230825 | 115700 | 482587200 | 12530 | 12530 | 12530 | 12530 | 0 |
| 410 | 20230825 | 115600 | 482587200 | 12530 | 12530 | 12530 | 12530 | 0 |
| 411 | 20230825 | 115500 | 482587200 | 12530 | 12530 | 12530 | 12530 | 0 |
| 412 | 20230825 | 115400 | 482587200 | 12530 | 12530 | 12530 | 12530 | 83 |
| 413 | 20230825 | 115300 | 481547210 | 12480 | 12520 | 12530 | 12480 | 1010 |
| 414 | 20230825 | 115200 | 468897070 | 12520 | 12520 | 12520 | 12520 | 0 |
| 415 | 20230825 | 115100 | 468897070 | 12520 | 12520 | 12520 | 12520 | 15 |
| 416 | 20230825 | 115000 | 468709270 | 12530 | 12530 | 12530 | 12530 | 80 |
| 417 | 20230825 | 114900 | 467706870 | 12530 | 12500 | 12530 | 12500 | 571 |
| 418 | 20230825 | 114800 | 460567240 | 12500 | 12500 | 12500 | 12500 | 0 |
| 419 | 20230825 | 114700 | 460567240 | 12500 | 12500 | 12500 | 12500 | 0 |
| 420 | 20230825 | 114600 | 460567240 | 12500 | 12500 | 12500 | 12500 | 120 |
| 421 | 20230825 | 114500 | 459067240 | 12530 | 12530 | 12530 | 12530 | 456 |
| 422 | 20230825 | 114400 | 453353560 | 12530 | 12450 | 12530 | 12450 | 2978 |
| 423 | 20230825 | 114300 | 416185990 | 12460 | 12460 | 12460 | 12460 | 107 |
| 424 | 20230825 | 114200 | 414852770 | 12460 | 12450 | 12460 | 12450 | 146 |
| 425 | 20230825 | 114100 | 413033740 | 12460 | 12460 | 12460 | 12460 | 357 |
| 426 | 20230825 | 114000 | 408585520 | 12470 | 12470 | 12470 | 12470 | 0 |
| 427 | 20230825 | 113900 | 408585520 | 12470 | 12470 | 12470 | 12470 | 0 |
| 428 | 20230825 | 113800 | 408585520 | 12470 | 12470 | 12470 | 12470 | 270 |
| 429 | 20230825 | 113700 | 405218620 | 12450 | 12450 | 12470 | 12450 | 931 |
| 430 | 20230825 | 113600 | 393626290 | 12450 | 12450 | 12450 | 12450 | 20 |
| 431 | 20230825 | 113500 | 393377290 | 12450 | 12440 | 12450 | 12440 | 390 |
| 432 | 20230825 | 113400 | 388523500 | 12440 | 12440 | 12440 | 12440 | 664 |
| 433 | 20230825 | 113300 | 380263340 | 12440 | 12380 | 12440 | 12380 | 4707 |
| 434 | 20230825 | 113200 | 321990620 | 12360 | 12390 | 12400 | 12360 | 2623 |
| 435 | 20230825 | 113100 | 289517840 | 12410 | 12390 | 12410 | 12390 | 463 |
| 436 | 20230825 | 113000 | 283781170 | 12400 | 12400 | 12400 | 12400 | 4 |
| 437 | 20230825 | 112900 | 283731570 | 12420 | 12420 | 12420 | 12420 | 2 |
| 438 | 20230825 | 112800 | 283706730 | 12430 | 12430 | 12430 | 12430 | 0 |
| 439 | 20230825 | 112700 | 283706730 | 12430 | 12410 | 12430 | 12410 | 950 |
| 440 | 20230825 | 112600 | 271909690 | 12430 | 12390 | 12430 | 12370 | 1313 |
| 441 | 20230825 | 112500 | 255619300 | 12400 | 12370 | 12400 | 12250 | 4025 |
| 442 | 20230825 | 112400 | 206110820 | 12370 | 12390 | 12390 | 12370 | 294 |
| 443 | 20230825 | 112300 | 202470790 | 12450 | 12470 | 12470 | 12450 | 2 |
| 444 | 20230825 | 112200 | 202445870 | 12480 | 12480 | 12480 | 12480 | 0 |
| 445 | 20230825 | 112100 | 202445870 | 12480 | 12480 | 12480 | 12480 | 0 |
| 446 | 20230825 | 112000 | 202445870 | 12480 | 12370 | 12480 | 12370 | 364 |
| 447 | 20230825 | 111900 | 197908840 | 12290 | 12290 | 12290 | 12290 | 0 |
| 448 | 20230825 | 111800 | 197908840 | 12290 | 12310 | 12320 | 12290 | 293 |
| 449 | 20230825 | 111700 | 194301930 | 12310 | 12300 | 12320 | 12300 | 519 |
| 450 | 20230825 | 111600 | 187912900 | 12300 | 12200 | 12300 | 12200 | 671 |
| 451 | 20230825 | 111500 | 179717510 | 12200 | 12150 | 12200 | 12150 | 957 |
| 452 | 20230825 | 111400 | 168077380 | 12150 | 12100 | 12150 | 12100 | 267 |
| 453 | 20230825 | 111300 | 164845680 | 12040 | 12040 | 12040 | 12040 | 20 |
| 454 | 20230825 | 111200 | 164604880 | 12000 | 12000 | 12000 | 12000 | 0 |
| 455 | 20230825 | 111100 | 164604880 | 12000 | 11980 | 12000 | 11980 | 1759 |
| 456 | 20230825 | 111000 | 143506670 | 11920 | 11920 | 11920 | 11920 | 9 |
| 457 | 20230825 | 110900 | 143399390 | 11920 | 11920 | 11920 | 11920 | 0 |
| 458 | 20230825 | 110800 | 143399390 | 11920 | 11920 | 11920 | 11920 | 0 |
| 459 | 20230825 | 110700 | 143399390 | 11920 | 11920 | 11920 | 11920 | 0 |
| 460 | 20230825 | 110600 | 143399390 | 11920 | 11920 | 11920 | 11920 | 0 |
| 461 | 20230825 | 110500 | 143399390 | 11920 | 11920 | 11920 | 11920 | 0 |
| 462 | 20230825 | 110400 | 143399390 | 11920 | 11920 | 11920 | 11920 | 0 |
| 463 | 20230825 | 110300 | 143399390 | 11920 | 11920 | 11920 | 11920 | 0 |
| 464 | 20230825 | 110200 | 143399390 | 11920 | 11920 | 11920 | 11920 | 0 |
| 465 | 20230825 | 110100 | 143399390 | 11920 | 11920 | 11920 | 11920 | 0 |
| 466 | 20230825 | 110000 | 143399390 | 11920 | 11920 | 11920 | 11920 | 0 |
| 467 | 20230825 | 105900 | 143399390 | 11920 | 11920 | 11920 | 11920 | 0 |
| 468 | 20230825 | 105800 | 143399390 | 11920 | 11920 | 11920 | 11920 | 0 |
| 469 | 20230825 | 105700 | 143399390 | 11920 | 11920 | 11920 | 11920 | 0 |
| 470 | 20230825 | 105600 | 143399390 | 11920 | 11920 | 11920 | 11920 | 0 |
| 471 | 20230825 | 105500 | 143399390 | 11920 | 11920 | 11920 | 11920 | 0 |
| 472 | 20230825 | 105400 | 143399390 | 11920 | 11920 | 11920 | 11920 | 0 |
| 473 | 20230825 | 105300 | 143399390 | 11920 | 11920 | 11920 | 11920 | 0 |
| 474 | 20230825 | 105200 | 143399390 | 11920 | 11920 | 11920 | 11920 | 0 |
| 475 | 20230825 | 105100 | 143399390 | 11920 | 11880 | 11920 | 11880 | 33 |
| 476 | 20230825 | 105000 | 143006790 | 11850 | 11850 | 11850 | 11850 | 0 |
| 477 | 20230825 | 104900 | 143006790 | 11850 | 11850 | 11850 | 11850 | 3 |
| 478 | 20230825 | 104800 | 142971240 | 11850 | 11850 | 11850 | 11850 | 0 |
| 479 | 20230825 | 104700 | 142971240 | 11850 | 11850 | 11850 | 11850 | 0 |
| 480 | 20230825 | 104600 | 142971240 | 11850 | 11880 | 11880 | 11850 | 73 |
| 481 | 20230825 | 104500 | 142105530 | 11900 | 11900 | 11900 | 11900 | 0 |
| 482 | 20230825 | 104400 | 142105530 | 11900 | 11900 | 11900 | 11900 | 0 |
| 483 | 20230825 | 104300 | 142105530 | 11900 | 11920 | 11920 | 11900 | 26 |
| 484 | 20230825 | 104200 | 141796110 | 11920 | 11920 | 11920 | 11920 | 2 |
| 485 | 20230825 | 104100 | 141772270 | 11920 | 11920 | 11920 | 11920 | 4 |
| 486 | 20230825 | 104000 | 141724590 | 11920 | 11920 | 11920 | 11920 | 120 |
| 487 | 20230825 | 103900 | 140294190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 488 | 20230825 | 103800 | 140294190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 489 | 20230825 | 103700 | 140294190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 490 | 20230825 | 103600 | 140294190 | 11990 | 11990 | 11990 | 11990 | 0 |
| 491 | 20230825 | 103500 | 140294190 | 11990 | 11970 | 11990 | 11970 | 162 |
| 492 | 20230825 | 103400 | 138353110 | 11960 | 11960 | 11960 | 11960 | 0 |
| 493 | 20230825 | 103300 | 138353110 | 11960 | 11960 | 11960 | 11960 | 0 |
| 494 | 20230825 | 103200 | 138353110 | 11960 | 11960 | 11960 | 11960 | 0 |
| 495 | 20230825 | 103100 | 138353110 | 11960 | 11960 | 11960 | 11960 | 0 |
| 496 | 20230825 | 103000 | 138353110 | 11960 | 11960 | 11960 | 11960 | 5 |
| 497 | 20230825 | 102900 | 138293310 | 11960 | 11960 | 11960 | 11960 | 0 |
| 498 | 20230825 | 102800 | 138293310 | 11960 | 11960 | 11960 | 11960 | 0 |
| 499 | 20230825 | 102700 | 138293310 | 11960 | 11960 | 11960 | 11960 | 0 |
| 500 | 20230825 | 102600 | 138293310 | 11960 | 11960 | 11960 | 11960 | 0 |
| 501 | 20230825 | 102500 | 138293310 | 11960 | 11960 | 11960 | 11960 | 0 |
| 502 | 20230825 | 102400 | 138293310 | 11960 | 11960 | 11960 | 11960 | 0 |
| 503 | 20230825 | 102300 | 138293310 | 11960 | 11960 | 11960 | 11960 | 0 |
| 504 | 20230825 | 102200 | 138293310 | 11960 | 11960 | 11960 | 11960 | 0 |
| 505 | 20230825 | 102100 | 138293310 | 11960 | 11960 | 11960 | 11960 | 0 |
| 506 | 20230825 | 102000 | 138293310 | 11960 | 11960 | 11960 | 11960 | 0 |
| 507 | 20230825 | 101900 | 138293310 | 11960 | 11960 | 11960 | 11960 | 0 |
| 508 | 20230825 | 101800 | 138293310 | 11960 | 11960 | 11960 | 11960 | 0 |
| 509 | 20230825 | 101700 | 138293310 | 11960 | 11960 | 11960 | 11960 | 0 |
| 510 | 20230825 | 101600 | 138293310 | 11960 | 11960 | 11960 | 11960 | 0 |
| 511 | 20230825 | 101500 | 138293310 | 11960 | 11960 | 11960 | 11960 | 0 |
| 512 | 20230825 | 101400 | 138293310 | 11960 | 11960 | 11960 | 11960 | 100 |
| 513 | 20230825 | 101300 | 137097310 | 11960 | 11960 | 11960 | 11960 | 0 |
| 514 | 20230825 | 101200 | 137097310 | 11960 | 11960 | 11960 | 11960 | 1 |
| 515 | 20230825 | 101100 | 137085350 | 11840 | 11890 | 11890 | 11840 | 265 |
| 516 | 20230825 | 101000 | 133942690 | 11970 | 11900 | 11970 | 11900 | 41 |
| 517 | 20230825 | 100900 | 133454720 | 11980 | 11980 | 11980 | 11980 | 0 |
| 518 | 20230825 | 100800 | 133454720 | 11980 | 11980 | 11980 | 11980 | 83 |
| 519 | 20230825 | 100700 | 132460380 | 11980 | 11980 | 11980 | 11980 | 1 |
| 520 | 20230825 | 100600 | 132448400 | 11890 | 11890 | 11890 | 11890 | 478 |
| 521 | 20230825 | 100500 | 126764980 | 11900 | 11900 | 11900 | 11900 | 302 |
| 522 | 20230825 | 100400 | 123171180 | 11960 | 11970 | 11970 | 11960 | 7 |
| 523 | 20230825 | 100300 | 123087420 | 11990 | 11990 | 11990 | 11990 | 0 |
| 524 | 20230825 | 100200 | 123087420 | 11990 | 11990 | 11990 | 11990 | 41 |
| 525 | 20230825 | 100100 | 122595830 | 11990 | 11990 | 11990 | 11990 | 0 |
| 526 | 20230825 | 100000 | 122595830 | 11990 | 11990 | 11990 | 11990 | 204 |
| 527 | 20230825 | 095900 | 120149870 | 11990 | 11990 | 11990 | 11990 | 0 |
| 528 | 20230825 | 095800 | 120149870 | 11990 | 11990 | 11990 | 11990 | 50 |
| 529 | 20230825 | 095700 | 119550370 | 11990 | 12030 | 12030 | 11960 | 656 |
| 530 | 20230825 | 095600 | 111682670 | 12100 | 12090 | 12100 | 12090 | 100 |
| 531 | 20230825 | 095500 | 110472800 | 12100 | 12100 | 12100 | 12100 | 0 |
| 532 | 20230825 | 095400 | 110472800 | 12100 | 11990 | 12100 | 11990 | 1121 |
| 533 | 20230825 | 095300 | 97023500 | 11990 | 11960 | 12000 | 11960 | 873 |
| 534 | 20230825 | 095200 | 86568930 | 11970 | 11970 | 11970 | 11970 | 478 |
| 535 | 20230825 | 095100 | 80847270 | 11980 | 11980 | 11980 | 11980 | 0 |
| 536 | 20230825 | 095000 | 80847270 | 11980 | 11910 | 11980 | 11910 | 435 |
| 537 | 20230825 | 094900 | 75666350 | 11910 | 11910 | 11910 | 11910 | 207 |
| 538 | 20230825 | 094800 | 73200980 | 11870 | 11870 | 11870 | 11870 | 25 |
| 539 | 20230825 | 094700 | 72904230 | 11870 | 11910 | 11910 | 11870 | 264 |
| 540 | 20230825 | 094600 | 69762190 | 11910 | 11910 | 11910 | 11910 | 501 |
| 541 | 20230825 | 094500 | 63795280 | 11910 | 11920 | 11920 | 11910 | 109 |
| 542 | 20230825 | 094400 | 62496880 | 11910 | 11880 | 11910 | 11880 | 538 |
| 543 | 20230825 | 094300 | 56091220 | 11880 | 11880 | 11880 | 11880 | 36 |
| 544 | 20230825 | 094200 | 55663540 | 11880 | 11910 | 11910 | 11880 | 380 |
| 545 | 20230825 | 094100 | 51137800 | 11870 | 11910 | 11910 | 11870 | 290 |
| 546 | 20230825 | 094000 | 47693900 | 11910 | 11800 | 11910 | 11800 | 526 |
| 547 | 20230825 | 093900 | 41453720 | 11800 | 11730 | 11800 | 11730 | 631 |
| 548 | 20230825 | 093800 | 34030530 | 11700 | 11700 | 11700 | 11700 | 236 |
| 549 | 20230825 | 093700 | 31269330 | 11690 | 11690 | 11690 | 11690 | 10 |
| 550 | 20230825 | 093600 | 31152430 | 11700 | 11700 | 11700 | 11700 | 20 |
| 551 | 20230825 | 093500 | 30918430 | 11700 | 11700 | 11700 | 11700 | 1 |
| 552 | 20230825 | 093400 | 30906730 | 11690 | 11720 | 11720 | 11690 | 89 |
| 553 | 20230825 | 093300 | 29865310 | 11720 | 11740 | 11740 | 11720 | 59 |
| 554 | 20230825 | 093200 | 29173230 | 11750 | 11750 | 11750 | 11750 | 10 |
| 555 | 20230825 | 093100 | 29055730 | 11700 | 11700 | 11700 | 11700 | 1 |
| 556 | 20230825 | 093000 | 29044030 | 11680 | 11720 | 11720 | 11680 | 334 |
| 557 | 20230825 | 092900 | 25136990 | 11730 | 11750 | 11750 | 11730 | 68 |
| 558 | 20230825 | 092800 | 24338590 | 11750 | 11780 | 11780 | 11750 | 82 |
| 559 | 20230825 | 092700 | 23373690 | 11840 | 11840 | 11840 | 11840 | 0 |
| 560 | 20230825 | 092600 | 23373690 | 11840 | 11840 | 11840 | 11840 | 0 |
| 561 | 20230825 | 092500 | 23373690 | 11840 | 11790 | 11840 | 11790 | 213 |
| 562 | 20230825 | 092400 | 20861770 | 11780 | 11780 | 11780 | 11780 | 0 |
| 563 | 20230825 | 092300 | 20861770 | 11780 | 11790 | 11790 | 11780 | 6 |
| 564 | 20230825 | 092200 | 20791050 | 11800 | 11860 | 11860 | 11800 | 101 |
| 565 | 20230825 | 092100 | 19599190 | 11870 | 11870 | 11870 | 11870 | 0 |
| 566 | 20230825 | 092000 | 19599190 | 11870 | 11800 | 11870 | 11800 | 52 |
| 567 | 20230825 | 091900 | 18984410 | 11800 | 11850 | 11850 | 11800 | 26 |
| 568 | 20230825 | 091800 | 18677110 | 11880 | 11820 | 11890 | 11800 | 124 |
| 569 | 20230825 | 091700 | 17212800 | 11900 | 11900 | 11900 | 11900 | 0 |
| 570 | 20230825 | 091600 | 17212800 | 11900 | 11830 | 11900 | 11830 | 288 |
| 571 | 20230825 | 091500 | 13802850 | 11830 | 11830 | 11830 | 11830 | 0 |
| 572 | 20230825 | 091400 | 13802850 | 11830 | 11830 | 11830 | 11830 | 0 |
| 573 | 20230825 | 091300 | 13802850 | 11830 | 11820 | 11830 | 11820 | 6 |
| 574 | 20230825 | 091200 | 13731920 | 11720 | 11720 | 11720 | 11720 | 6 |
| 575 | 20230825 | 091100 | 13661600 | 11720 | 11720 | 11720 | 11720 | 191 |
| 576 | 20230825 | 091000 | 11423080 | 11670 | 11660 | 11670 | 11660 | 204 |
| 577 | 20230825 | 090900 | 9042420 | 11670 | 11650 | 11670 | 11650 | 148 |
| 578 | 20230825 | 090800 | 7317430 | 11720 | 11640 | 11720 | 11640 | 23 |
| 579 | 20230825 | 090700 | 7049630 | 11640 | 11630 | 11640 | 11630 | 48 |
| 580 | 20230825 | 090600 | 6491050 | 11550 | 11550 | 11550 | 11550 | 290 |
| 581 | 20230825 | 090500 | 3141550 | 11620 | 11620 | 11620 | 11620 | 0 |
| 582 | 20230825 | 090400 | 3141550 | 11620 | 11620 | 11620 | 11620 | 0 |
| 583 | 20230825 | 090300 | 3141550 | 11620 | 11620 | 11620 | 11620 | 0 |
| 584 | 20230825 | 090200 | 3141550 | 11620 | 11620 | 11620 | 11620 | 5 |
| 585 | 20230825 | 090100 | 3083450 | 11610 | 11840 | 11840 | 11610 | 15 |
| 586 | 20230825 | 090000 | 2907000 | 11400 | 11400 | 11400 | 11400 | 255 |