30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 190200 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 5521 |
| 3 | 20230825 | 190100 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 4 | 20230825 | 190000 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 5 | 20230825 | 185900 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 6 | 20230825 | 185800 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 7 | 20230825 | 185700 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 8 | 20230825 | 185600 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 9 | 20230825 | 185500 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 10 | 20230825 | 185400 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 11 | 20230825 | 185300 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 12 | 20230825 | 185200 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 13 | 20230825 | 185100 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 14 | 20230825 | 185000 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 15 | 20230825 | 184900 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 16 | 20230825 | 184800 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 17 | 20230825 | 184700 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 18 | 20230825 | 184600 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 19 | 20230825 | 184500 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 20 | 20230825 | 184400 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 21 | 20230825 | 184300 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 22 | 20230825 | 184200 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 23 | 20230825 | 184100 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 24 | 20230825 | 184000 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 25 | 20230825 | 183900 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 26 | 20230825 | 183800 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 27 | 20230825 | 183700 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 28 | 20230825 | 183600 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 29 | 20230825 | 183500 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 30 | 20230825 | 183400 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 31 | 20230825 | 183300 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 32 | 20230825 | 183200 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 5521 |
| 33 | 20230825 | 183100 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 34 | 20230825 | 183000 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 35 | 20230825 | 182900 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 36 | 20230825 | 182800 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 37 | 20230825 | 182700 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 38 | 20230825 | 182600 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 39 | 20230825 | 182500 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 40 | 20230825 | 182400 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 41 | 20230825 | 182300 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 42 | 20230825 | 182200 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 43 | 20230825 | 182100 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 44 | 20230825 | 182000 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 45 | 20230825 | 181900 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 46 | 20230825 | 181800 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 47 | 20230825 | 181700 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 48 | 20230825 | 181600 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 49 | 20230825 | 181500 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 50 | 20230825 | 181400 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 51 | 20230825 | 181300 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 52 | 20230825 | 181200 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 53 | 20230825 | 181100 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 54 | 20230825 | 181000 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 55 | 20230825 | 180900 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 56 | 20230825 | 180800 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 57 | 20230825 | 180700 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 58 | 20230825 | 180600 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 59 | 20230825 | 180500 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 60 | 20230825 | 180400 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 61 | 20230825 | 180300 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 62 | 20230825 | 180200 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 5521 |
| 63 | 20230825 | 180100 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 64 | 20230825 | 180000 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 65 | 20230825 | 175900 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 66 | 20230825 | 175800 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 67 | 20230825 | 175700 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 68 | 20230825 | 175600 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 69 | 20230825 | 175500 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 70 | 20230825 | 175400 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 71 | 20230825 | 175300 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 72 | 20230825 | 175200 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 73 | 20230825 | 175100 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 74 | 20230825 | 175000 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 75 | 20230825 | 174900 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 76 | 20230825 | 174800 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 77 | 20230825 | 174700 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 78 | 20230825 | 174600 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 79 | 20230825 | 174500 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 80 | 20230825 | 174400 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 81 | 20230825 | 174300 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 82 | 20230825 | 174200 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 83 | 20230825 | 174100 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 84 | 20230825 | 174000 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 85 | 20230825 | 173900 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 86 | 20230825 | 173800 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 87 | 20230825 | 173700 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 88 | 20230825 | 173600 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 89 | 20230825 | 173500 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 90 | 20230825 | 173400 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 91 | 20230825 | 173300 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 92 | 20230825 | 173200 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 5521 |
| 93 | 20230825 | 173100 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 94 | 20230825 | 173000 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 95 | 20230825 | 172900 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 96 | 20230825 | 172800 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 97 | 20230825 | 172700 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 98 | 20230825 | 172600 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 99 | 20230825 | 172500 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 100 | 20230825 | 172400 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 101 | 20230825 | 172300 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 102 | 20230825 | 172200 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 103 | 20230825 | 172100 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 104 | 20230825 | 172000 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 105 | 20230825 | 171900 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 106 | 20230825 | 171800 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 107 | 20230825 | 171700 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 108 | 20230825 | 171600 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 109 | 20230825 | 171500 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 110 | 20230825 | 171400 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 111 | 20230825 | 171300 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 112 | 20230825 | 171200 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 113 | 20230825 | 171100 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 114 | 20230825 | 171000 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 115 | 20230825 | 170900 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 116 | 20230825 | 170800 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 117 | 20230825 | 170700 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 118 | 20230825 | 170600 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 119 | 20230825 | 170500 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 120 | 20230825 | 170400 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 121 | 20230825 | 170300 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 122 | 20230825 | 170200 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 5521 |
| 123 | 20230825 | 170100 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 124 | 20230825 | 170000 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 125 | 20230825 | 165900 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 126 | 20230825 | 165800 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 127 | 20230825 | 165700 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 128 | 20230825 | 165600 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 129 | 20230825 | 165500 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 130 | 20230825 | 165400 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 131 | 20230825 | 165300 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 132 | 20230825 | 165200 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 133 | 20230825 | 165100 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 134 | 20230825 | 165000 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 135 | 20230825 | 164900 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 136 | 20230825 | 164800 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 137 | 20230825 | 164700 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 138 | 20230825 | 164600 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 139 | 20230825 | 164500 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 140 | 20230825 | 164400 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 141 | 20230825 | 164300 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 142 | 20230825 | 164200 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 143 | 20230825 | 164100 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 144 | 20230825 | 164000 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 145 | 20230825 | 163900 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 146 | 20230825 | 163800 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 147 | 20230825 | 163700 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 148 | 20230825 | 163600 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 149 | 20230825 | 163500 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 150 | 20230825 | 163400 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 151 | 20230825 | 163300 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 152 | 20230825 | 163200 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 5521 |
| 153 | 20230825 | 163100 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 154 | 20230825 | 163000 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 155 | 20230825 | 162900 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 156 | 20230825 | 162800 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 157 | 20230825 | 162700 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 158 | 20230825 | 162600 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 159 | 20230825 | 162500 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 160 | 20230825 | 162400 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 161 | 20230825 | 162300 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 162 | 20230825 | 162200 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 163 | 20230825 | 162100 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 164 | 20230825 | 162000 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 165 | 20230825 | 161900 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 166 | 20230825 | 161800 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 167 | 20230825 | 161700 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 168 | 20230825 | 161600 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 169 | 20230825 | 161500 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 170 | 20230825 | 161400 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 171 | 20230825 | 161300 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 172 | 20230825 | 161200 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 173 | 20230825 | 161100 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 174 | 20230825 | 161000 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 175 | 20230825 | 160900 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 176 | 20230825 | 160800 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 177 | 20230825 | 160700 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 178 | 20230825 | 160600 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 179 | 20230825 | 160500 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 180 | 20230825 | 160400 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 181 | 20230825 | 160300 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 182 | 20230825 | 160200 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 5521 |
| 183 | 20230825 | 160100 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 184 | 20230825 | 160000 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 185 | 20230825 | 155900 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 186 | 20230825 | 155800 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 187 | 20230825 | 155700 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 188 | 20230825 | 155600 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 189 | 20230825 | 155500 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 190 | 20230825 | 155400 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 191 | 20230825 | 155300 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 192 | 20230825 | 155200 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 193 | 20230825 | 155100 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 194 | 20230825 | 155000 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 195 | 20230825 | 154900 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 196 | 20230825 | 154800 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 197 | 20230825 | 154700 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 198 | 20230825 | 154600 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 199 | 20230825 | 154500 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 200 | 20230825 | 154400 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 201 | 20230825 | 154300 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 202 | 20230825 | 154200 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 203 | 20230825 | 154100 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 204 | 20230825 | 154000 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 205 | 20230825 | 153900 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 206 | 20230825 | 153800 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 207 | 20230825 | 153700 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 208 | 20230825 | 153600 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 209 | 20230825 | 153500 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 210 | 20230825 | 153400 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 211 | 20230825 | 153300 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 212 | 20230825 | 153200 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 5521 |
| 213 | 20230825 | 153100 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 0 |
| 214 | 20230825 | 153000 | 2761698880 | 7630 | 7630 | 7630 | 7630 | 5521 |
| 215 | 20230825 | 152900 | 2719573650 | 7600 | 7600 | 7600 | 7600 | 0 |
| 216 | 20230825 | 152800 | 2719573650 | 7600 | 7600 | 7600 | 7600 | 0 |
| 217 | 20230825 | 152700 | 2719573650 | 7600 | 7600 | 7600 | 7600 | 0 |
| 218 | 20230825 | 152600 | 2719573650 | 7600 | 7600 | 7600 | 7600 | 0 |
| 219 | 20230825 | 152500 | 2719573650 | 7600 | 7600 | 7600 | 7600 | 0 |
| 220 | 20230825 | 152400 | 2719573650 | 7600 | 7600 | 7600 | 7600 | 0 |
| 221 | 20230825 | 152300 | 2719573650 | 7600 | 7600 | 7600 | 7600 | 0 |
| 222 | 20230825 | 152200 | 2719573650 | 7600 | 7600 | 7600 | 7600 | 0 |
| 223 | 20230825 | 152100 | 2719573650 | 7600 | 7600 | 7600 | 7600 | 0 |
| 224 | 20230825 | 152000 | 2719573650 | 7600 | 7600 | 7600 | 7600 | 0 |
| 225 | 20230825 | 151900 | 2719573650 | 7600 | 7620 | 7620 | 7600 | 499 |
| 226 | 20230825 | 151800 | 2715777720 | 7620 | 7610 | 7620 | 7600 | 89 |
| 227 | 20230825 | 151700 | 2715100410 | 7610 | 7620 | 7620 | 7610 | 617 |
| 228 | 20230825 | 151600 | 2710404740 | 7610 | 7600 | 7610 | 7600 | 163 |
| 229 | 20230825 | 151500 | 2709164340 | 7610 | 7600 | 7610 | 7600 | 450 |
| 230 | 20230825 | 151400 | 2705743340 | 7600 | 7610 | 7610 | 7600 | 182 |
| 231 | 20230825 | 151300 | 2704358420 | 7610 | 7620 | 7620 | 7610 | 169 |
| 232 | 20230825 | 151200 | 2703072240 | 7620 | 7610 | 7620 | 7610 | 8 |
| 233 | 20230825 | 151100 | 2703011330 | 7600 | 7590 | 7620 | 7590 | 2010 |
| 234 | 20230825 | 151000 | 2687707750 | 7590 | 7600 | 7600 | 7590 | 315 |
| 235 | 20230825 | 150900 | 2685316750 | 7600 | 7600 | 7600 | 7600 | 804 |
| 236 | 20230825 | 150800 | 2679206350 | 7600 | 7610 | 7620 | 7600 | 103 |
| 237 | 20230825 | 150700 | 2678421790 | 7620 | 7610 | 7620 | 7610 | 51 |
| 238 | 20230825 | 150600 | 2678033670 | 7610 | 7600 | 7620 | 7600 | 1100 |
| 239 | 20230825 | 150500 | 2669664650 | 7610 | 7610 | 7610 | 7610 | 364 |
| 240 | 20230825 | 150400 | 2666894610 | 7600 | 7600 | 7600 | 7600 | 68 |
| 241 | 20230825 | 150300 | 2666377810 | 7610 | 7600 | 7610 | 7600 | 106 |
| 242 | 20230825 | 150200 | 2665572150 | 7600 | 7600 | 7600 | 7600 | 434 |
| 243 | 20230825 | 150100 | 2662273750 | 7610 | 7610 | 7610 | 7610 | 50 |
| 244 | 20230825 | 150000 | 2661893250 | 7610 | 7610 | 7610 | 7610 | 0 |
| 245 | 20230825 | 145900 | 2661893250 | 7610 | 7600 | 7610 | 7600 | 965 |
| 246 | 20230825 | 145800 | 2654559240 | 7610 | 7600 | 7610 | 7600 | 533 |
| 247 | 20230825 | 145700 | 2650508350 | 7600 | 7600 | 7600 | 7600 | 51 |
| 248 | 20230825 | 145600 | 2650120750 | 7590 | 7590 | 7590 | 7590 | 230 |
| 249 | 20230825 | 145500 | 2648375050 | 7590 | 7590 | 7600 | 7590 | 370 |
| 250 | 20230825 | 145400 | 2645563750 | 7590 | 7590 | 7600 | 7590 | 102 |
| 251 | 20230825 | 145300 | 2644788950 | 7590 | 7600 | 7600 | 7590 | 160 |
| 252 | 20230825 | 145200 | 2643574490 | 7600 | 7600 | 7600 | 7590 | 143 |
| 253 | 20230825 | 145100 | 2642487700 | 7600 | 7600 | 7600 | 7600 | 911 |
| 254 | 20230825 | 145000 | 2635564100 | 7600 | 7600 | 7600 | 7600 | 100 |
| 255 | 20230825 | 144900 | 2634804100 | 7600 | 7600 | 7600 | 7600 | 31 |
| 256 | 20230825 | 144800 | 2634568500 | 7600 | 7600 | 7600 | 7590 | 1175 |
| 257 | 20230825 | 144700 | 2625643500 | 7600 | 7600 | 7600 | 7590 | 600 |
| 258 | 20230825 | 144600 | 2621085900 | 7600 | 7600 | 7600 | 7600 | 0 |
| 259 | 20230825 | 144500 | 2621085900 | 7600 | 7590 | 7600 | 7590 | 1645 |
| 260 | 20230825 | 144400 | 2608584930 | 7580 | 7580 | 7580 | 7580 | 120 |
| 261 | 20230825 | 144300 | 2607675330 | 7580 | 7580 | 7580 | 7580 | 1639 |
| 262 | 20230825 | 144200 | 2595251710 | 7580 | 7580 | 7580 | 7580 | 146 |
| 263 | 20230825 | 144100 | 2594145030 | 7580 | 7580 | 7580 | 7570 | 5 |
| 264 | 20230825 | 144000 | 2594107140 | 7570 | 7570 | 7570 | 7570 | 70 |
| 265 | 20230825 | 143900 | 2593577240 | 7570 | 7570 | 7570 | 7570 | 437 |
| 266 | 20230825 | 143800 | 2590269150 | 7580 | 7580 | 7580 | 7580 | 32 |
| 267 | 20230825 | 143700 | 2590026590 | 7580 | 7580 | 7580 | 7580 | 168 |
| 268 | 20230825 | 143600 | 2588753150 | 7580 | 7580 | 7580 | 7570 | 170 |
| 269 | 20230825 | 143500 | 2587464750 | 7590 | 7600 | 7600 | 7590 | 239 |
| 270 | 20230825 | 143400 | 2585650540 | 7600 | 7600 | 7600 | 7600 | 71 |
| 271 | 20230825 | 143300 | 2585110940 | 7600 | 7600 | 7600 | 7600 | 40 |
| 272 | 20230825 | 143200 | 2584806940 | 7600 | 7590 | 7600 | 7590 | 53 |
| 273 | 20230825 | 143100 | 2584404170 | 7570 | 7590 | 7590 | 7570 | 198 |
| 274 | 20230825 | 143000 | 2582904260 | 7600 | 7600 | 7600 | 7600 | 145 |
| 275 | 20230825 | 142900 | 2581802260 | 7590 | 7580 | 7590 | 7580 | 265 |
| 276 | 20230825 | 142800 | 2579793510 | 7580 | 7580 | 7580 | 7580 | 0 |
| 277 | 20230825 | 142700 | 2579793510 | 7580 | 7580 | 7580 | 7580 | 200 |
| 278 | 20230825 | 142600 | 2578277510 | 7580 | 7580 | 7580 | 7580 | 104 |
| 279 | 20230825 | 142500 | 2577489190 | 7580 | 7590 | 7600 | 7580 | 111 |
| 280 | 20230825 | 142400 | 2576647670 | 7590 | 7600 | 7600 | 7590 | 17 |
| 281 | 20230825 | 142300 | 2576518610 | 7610 | 7610 | 7610 | 7600 | 199 |
| 282 | 20230825 | 142200 | 2575006180 | 7600 | 7610 | 7610 | 7600 | 396 |
| 283 | 20230825 | 142100 | 2571996560 | 7600 | 7600 | 7610 | 7600 | 315 |
| 284 | 20230825 | 142000 | 2569602540 | 7570 | 7570 | 7600 | 7570 | 2732 |
| 285 | 20230825 | 141900 | 2548896680 | 7580 | 7580 | 7580 | 7570 | 1793 |
| 286 | 20230825 | 141800 | 2535307990 | 7580 | 7580 | 7580 | 7580 | 36 |
| 287 | 20230825 | 141700 | 2535035110 | 7590 | 7590 | 7590 | 7580 | 1034 |
| 288 | 20230825 | 141600 | 2527193050 | 7600 | 7600 | 7600 | 7600 | 5 |
| 289 | 20230825 | 141500 | 2527155050 | 7590 | 7600 | 7600 | 7590 | 405 |
| 290 | 20230825 | 141400 | 2524077080 | 7600 | 7600 | 7600 | 7600 | 167 |
| 291 | 20230825 | 141300 | 2522807880 | 7610 | 7620 | 7620 | 7590 | 3408 |
| 292 | 20230825 | 141200 | 2496852010 | 7630 | 7600 | 7630 | 7600 | 781 |
| 293 | 20230825 | 141100 | 2490914010 | 7630 | 7630 | 7630 | 7630 | 0 |
| 294 | 20230825 | 141000 | 2490914010 | 7630 | 7610 | 7630 | 7610 | 109 |
| 295 | 20230825 | 140900 | 2490084460 | 7630 | 7610 | 7630 | 7610 | 179 |
| 296 | 20230825 | 140800 | 2488720080 | 7630 | 7600 | 7630 | 7600 | 352 |
| 297 | 20230825 | 140700 | 2486043810 | 7600 | 7630 | 7640 | 7600 | 227 |
| 298 | 20230825 | 140600 | 2484315250 | 7640 | 7600 | 7640 | 7600 | 2111 |
| 299 | 20230825 | 140500 | 2468206160 | 7610 | 7600 | 7630 | 7600 | 56 |
| 300 | 20230825 | 140400 | 2467780320 | 7610 | 7620 | 7630 | 7600 | 1063 |
| 301 | 20230825 | 140300 | 2459694700 | 7620 | 7610 | 7620 | 7610 | 131 |
| 302 | 20230825 | 140200 | 2458696670 | 7620 | 7610 | 7620 | 7610 | 65 |
| 303 | 20230825 | 140100 | 2458201550 | 7610 | 7610 | 7620 | 7610 | 342 |
| 304 | 20230825 | 140000 | 2455598870 | 7620 | 7610 | 7620 | 7610 | 136 |
| 305 | 20230825 | 135900 | 2454563410 | 7620 | 7620 | 7620 | 7620 | 0 |
| 306 | 20230825 | 135800 | 2454563410 | 7620 | 7610 | 7620 | 7610 | 10 |
| 307 | 20230825 | 135700 | 2454487280 | 7610 | 7610 | 7610 | 7610 | 71 |
| 308 | 20230825 | 135600 | 2453946970 | 7620 | 7620 | 7620 | 7610 | 61 |
| 309 | 20230825 | 135500 | 2453482570 | 7610 | 7600 | 7620 | 7600 | 567 |
| 310 | 20230825 | 135400 | 2449167810 | 7600 | 7590 | 7600 | 7590 | 552 |
| 311 | 20230825 | 135300 | 2444973510 | 7590 | 7600 | 7600 | 7590 | 714 |
| 312 | 20230825 | 135200 | 2439553550 | 7610 | 7600 | 7610 | 7600 | 6 |
| 313 | 20230825 | 135100 | 2439507930 | 7600 | 7600 | 7600 | 7600 | 5 |
| 314 | 20230825 | 135000 | 2439469930 | 7600 | 7610 | 7610 | 7600 | 180 |
| 315 | 20230825 | 134900 | 2438101310 | 7620 | 7630 | 7630 | 7620 | 5 |
| 316 | 20230825 | 134800 | 2438063200 | 7630 | 7600 | 7630 | 7600 | 351 |
| 317 | 20230825 | 134700 | 2435391530 | 7600 | 7600 | 7600 | 7600 | 271 |
| 318 | 20230825 | 134600 | 2433331930 | 7590 | 7590 | 7590 | 7590 | 49 |
| 319 | 20230825 | 134500 | 2432960020 | 7590 | 7590 | 7590 | 7590 | 88 |
| 320 | 20230825 | 134400 | 2432292100 | 7600 | 7590 | 7600 | 7590 | 217 |
| 321 | 20230825 | 134300 | 2430645020 | 7600 | 7610 | 7620 | 7600 | 144 |
| 322 | 20230825 | 134200 | 2429549380 | 7620 | 7620 | 7620 | 7620 | 0 |
| 323 | 20230825 | 134100 | 2429549380 | 7620 | 7610 | 7630 | 7590 | 1071 |
| 324 | 20230825 | 134000 | 2421404870 | 7640 | 7640 | 7640 | 7630 | 7 |
| 325 | 20230825 | 133900 | 2421351410 | 7630 | 7620 | 7640 | 7620 | 98 |
| 326 | 20230825 | 133800 | 2420603920 | 7620 | 7620 | 7630 | 7620 | 295 |
| 327 | 20230825 | 133700 | 2418353510 | 7630 | 7620 | 7630 | 7620 | 79 |
| 328 | 20230825 | 133600 | 2417751480 | 7630 | 7620 | 7630 | 7620 | 573 |
| 329 | 20230825 | 133500 | 2413383310 | 7630 | 7610 | 7630 | 7610 | 1437 |
| 330 | 20230825 | 133400 | 2402426520 | 7620 | 7610 | 7620 | 7610 | 195 |
| 331 | 20230825 | 133300 | 2400942540 | 7610 | 7610 | 7610 | 7600 | 200 |
| 332 | 20230825 | 133200 | 2399420560 | 7600 | 7610 | 7610 | 7600 | 54 |
| 333 | 20230825 | 133100 | 2399010120 | 7600 | 7610 | 7610 | 7600 | 113 |
| 334 | 20230825 | 133000 | 2398151280 | 7610 | 7600 | 7610 | 7600 | 216 |
| 335 | 20230825 | 132900 | 2396509650 | 7600 | 7600 | 7600 | 7600 | 1180 |
| 336 | 20230825 | 132800 | 2387541650 | 7600 | 7600 | 7600 | 7600 | 0 |
| 337 | 20230825 | 132700 | 2387541650 | 7600 | 7590 | 7600 | 7590 | 25 |
| 338 | 20230825 | 132600 | 2387351880 | 7590 | 7600 | 7600 | 7590 | 213 |
| 339 | 20230825 | 132500 | 2385735140 | 7600 | 7600 | 7600 | 7600 | 74 |
| 340 | 20230825 | 132400 | 2385172740 | 7610 | 7610 | 7610 | 7600 | 58 |
| 341 | 20230825 | 132300 | 2384731860 | 7600 | 7610 | 7610 | 7600 | 647 |
| 342 | 20230825 | 132200 | 2379809120 | 7610 | 7570 | 7610 | 7570 | 3126 |
| 343 | 20230825 | 132100 | 2356060420 | 7580 | 7580 | 7580 | 7580 | 10 |
| 344 | 20230825 | 132000 | 2355984620 | 7580 | 7580 | 7580 | 7580 | 1 |
| 345 | 20230825 | 131900 | 2355977040 | 7580 | 7580 | 7580 | 7580 | 0 |
| 346 | 20230825 | 131800 | 2355977040 | 7580 | 7580 | 7580 | 7580 | 0 |
| 347 | 20230825 | 131700 | 2355977040 | 7580 | 7580 | 7580 | 7570 | 1265 |
| 348 | 20230825 | 131600 | 2346399360 | 7580 | 7580 | 7580 | 7580 | 32 |
| 349 | 20230825 | 131500 | 2346156800 | 7580 | 7570 | 7580 | 7570 | 8 |
| 350 | 20230825 | 131400 | 2346096190 | 7580 | 7580 | 7580 | 7580 | 102 |
| 351 | 20230825 | 131300 | 2345323030 | 7580 | 7580 | 7580 | 7580 | 45 |
| 352 | 20230825 | 131200 | 2344981930 | 7580 | 7580 | 7580 | 7580 | 0 |
| 353 | 20230825 | 131100 | 2344981930 | 7580 | 7570 | 7580 | 7570 | 21 |
| 354 | 20230825 | 131000 | 2344822930 | 7570 | 7570 | 7570 | 7570 | 2 |
| 355 | 20230825 | 130900 | 2344807790 | 7570 | 7570 | 7570 | 7570 | 248 |
| 356 | 20230825 | 130800 | 2342930430 | 7570 | 7570 | 7570 | 7570 | 300 |
| 357 | 20230825 | 130700 | 2340659430 | 7570 | 7560 | 7570 | 7560 | 615 |
| 358 | 20230825 | 130600 | 2336004880 | 7560 | 7560 | 7570 | 7550 | 1672 |
| 359 | 20230825 | 130500 | 2323375800 | 7560 | 7560 | 7560 | 7550 | 1010 |
| 360 | 20230825 | 130400 | 2315747440 | 7570 | 7570 | 7570 | 7570 | 365 |
| 361 | 20230825 | 130300 | 2312984390 | 7560 | 7560 | 7560 | 7550 | 624 |
| 362 | 20230825 | 130200 | 2308267050 | 7550 | 7570 | 7570 | 7550 | 13 |
| 363 | 20230825 | 130100 | 2308168840 | 7570 | 7570 | 7570 | 7570 | 30 |
| 364 | 20230825 | 130000 | 2307941740 | 7570 | 7570 | 7570 | 7570 | 48 |
| 365 | 20230825 | 125900 | 2307578380 | 7570 | 7570 | 7570 | 7570 | 7 |
| 366 | 20230825 | 125800 | 2307525390 | 7580 | 7570 | 7580 | 7570 | 15 |
| 367 | 20230825 | 125700 | 2307411830 | 7580 | 7570 | 7580 | 7570 | 31 |
| 368 | 20230825 | 125600 | 2307177150 | 7580 | 7550 | 7580 | 7550 | 113 |
| 369 | 20230825 | 125500 | 2306322720 | 7560 | 7560 | 7560 | 7560 | 35 |
| 370 | 20230825 | 125400 | 2306058120 | 7560 | 7560 | 7570 | 7550 | 459 |
| 371 | 20230825 | 125300 | 2302591660 | 7570 | 7560 | 7570 | 7560 | 32 |
| 372 | 20230825 | 125200 | 2302349680 | 7560 | 7570 | 7570 | 7560 | 57 |
| 373 | 20230825 | 125100 | 2301918680 | 7560 | 7560 | 7560 | 7550 | 310 |
| 374 | 20230825 | 125000 | 2299575710 | 7550 | 7550 | 7550 | 7550 | 16 |
| 375 | 20230825 | 124900 | 2299454910 | 7570 | 7560 | 7570 | 7560 | 1710 |
| 376 | 20230825 | 124800 | 2286518310 | 7560 | 7560 | 7560 | 7560 | 201 |
| 377 | 20230825 | 124700 | 2284998750 | 7570 | 7570 | 7570 | 7570 | 0 |
| 378 | 20230825 | 124600 | 2284998750 | 7570 | 7580 | 7580 | 7570 | 2342 |
| 379 | 20230825 | 124500 | 2267258240 | 7580 | 7580 | 7580 | 7580 | 7 |
| 380 | 20230825 | 124400 | 2267205180 | 7560 | 7560 | 7560 | 7560 | 176 |
| 381 | 20230825 | 124300 | 2265874620 | 7570 | 7570 | 7580 | 7560 | 31 |
| 382 | 20230825 | 124200 | 2265639950 | 7570 | 7570 | 7570 | 7570 | 510 |
| 383 | 20230825 | 124100 | 2261779250 | 7570 | 7570 | 7570 | 7570 | 0 |
| 384 | 20230825 | 124000 | 2261779250 | 7570 | 7540 | 7570 | 7540 | 2068 |
| 385 | 20230825 | 123900 | 2246186390 | 7540 | 7540 | 7550 | 7510 | 3669 |
| 386 | 20230825 | 123800 | 2218589600 | 7540 | 7560 | 7560 | 7540 | 467 |
| 387 | 20230825 | 123700 | 2215065180 | 7570 | 7550 | 7570 | 7550 | 6 |
| 388 | 20230825 | 123600 | 2215019820 | 7550 | 7580 | 7580 | 7550 | 1953 |
| 389 | 20230825 | 123500 | 2200232120 | 7580 | 7580 | 7580 | 7580 | 2 |
| 390 | 20230825 | 123400 | 2200216960 | 7580 | 7580 | 7590 | 7580 | 132 |
| 391 | 20230825 | 123300 | 2199216350 | 7580 | 7580 | 7580 | 7580 | 36 |
| 392 | 20230825 | 123200 | 2198943470 | 7580 | 7580 | 7580 | 7580 | 74 |
| 393 | 20230825 | 123100 | 2198382550 | 7590 | 7600 | 7600 | 7590 | 234 |
| 394 | 20230825 | 123000 | 2196605980 | 7600 | 7590 | 7600 | 7590 | 336 |
| 395 | 20230825 | 122900 | 2194055730 | 7590 | 7590 | 7590 | 7590 | 39 |
| 396 | 20230825 | 122800 | 2193759720 | 7590 | 7570 | 7590 | 7570 | 426 |
| 397 | 20230825 | 122700 | 2190534780 | 7570 | 7560 | 7570 | 7560 | 27 |
| 398 | 20230825 | 122600 | 2190330490 | 7560 | 7560 | 7560 | 7560 | 50 |
| 399 | 20230825 | 122500 | 2189952490 | 7560 | 7560 | 7570 | 7560 | 119 |
| 400 | 20230825 | 122400 | 2189052830 | 7560 | 7560 | 7570 | 7560 | 179 |
| 401 | 20230825 | 122300 | 2187698590 | 7570 | 7550 | 7570 | 7550 | 930 |
| 402 | 20230825 | 122200 | 2180676770 | 7570 | 7580 | 7580 | 7570 | 359 |
| 403 | 20230825 | 122100 | 2177957700 | 7600 | 7600 | 7600 | 7600 | 0 |
| 404 | 20230825 | 122000 | 2177957700 | 7600 | 7580 | 7600 | 7580 | 211 |
| 405 | 20230825 | 121900 | 2176358300 | 7580 | 7580 | 7580 | 7550 | 1714 |
| 406 | 20230825 | 121800 | 2163417540 | 7550 | 7560 | 7580 | 7550 | 217 |
| 407 | 20230825 | 121700 | 2161776820 | 7570 | 7580 | 7580 | 7570 | 48 |
| 408 | 20230825 | 121600 | 2161413080 | 7600 | 7580 | 7600 | 7580 | 137 |
| 409 | 20230825 | 121500 | 2160374600 | 7600 | 7600 | 7600 | 7600 | 0 |
| 410 | 20230825 | 121400 | 2160374600 | 7600 | 7600 | 7600 | 7590 | 203 |
| 411 | 20230825 | 121300 | 2158832810 | 7590 | 7590 | 7600 | 7580 | 77 |
| 412 | 20230825 | 121200 | 2158248850 | 7600 | 7580 | 7600 | 7580 | 511 |
| 413 | 20230825 | 121100 | 2154365410 | 7600 | 7570 | 7600 | 7570 | 19 |
| 414 | 20230825 | 121000 | 2154221040 | 7590 | 7590 | 7590 | 7590 | 261 |
| 415 | 20230825 | 120900 | 2152240050 | 7590 | 7590 | 7590 | 7590 | 228 |
| 416 | 20230825 | 120800 | 2150509530 | 7590 | 7590 | 7590 | 7590 | 108 |
| 417 | 20230825 | 120700 | 2149689810 | 7610 | 7600 | 7610 | 7600 | 746 |
| 418 | 20230825 | 120600 | 2144013250 | 7600 | 7580 | 7610 | 7580 | 403 |
| 419 | 20230825 | 120500 | 2140950690 | 7570 | 7580 | 7580 | 7570 | 2468 |
| 420 | 20230825 | 120400 | 2122267860 | 7580 | 7590 | 7610 | 7530 | 8308 |
| 421 | 20230825 | 120300 | 2059457460 | 7600 | 7620 | 7620 | 7600 | 1087 |
| 422 | 20230825 | 120200 | 2051190980 | 7620 | 7630 | 7630 | 7620 | 705 |
| 423 | 20230825 | 120100 | 2045817650 | 7630 | 7640 | 7640 | 7630 | 200 |
| 424 | 20230825 | 120000 | 2044291630 | 7640 | 7660 | 7660 | 7630 | 711 |
| 425 | 20230825 | 115900 | 2038862550 | 7620 | 7640 | 7660 | 7620 | 3438 |
| 426 | 20230825 | 115800 | 2012661700 | 7630 | 7640 | 7640 | 7630 | 2415 |
| 427 | 20230825 | 115700 | 1994234160 | 7650 | 7650 | 7660 | 7650 | 358 |
| 428 | 20230825 | 115600 | 1991495430 | 7660 | 7660 | 7660 | 7660 | 5 |
| 429 | 20230825 | 115500 | 1991457130 | 7660 | 7650 | 7660 | 7650 | 279 |
| 430 | 20230825 | 115400 | 1989322750 | 7660 | 7660 | 7660 | 7640 | 5170 |
| 431 | 20230825 | 115300 | 1949783900 | 7660 | 7660 | 7660 | 7660 | 4 |
| 432 | 20230825 | 115200 | 1949753260 | 7660 | 7660 | 7660 | 7660 | 5 |
| 433 | 20230825 | 115100 | 1949714960 | 7660 | 7670 | 7670 | 7660 | 52 |
| 434 | 20230825 | 115000 | 1949316140 | 7670 | 7670 | 7670 | 7660 | 241 |
| 435 | 20230825 | 114900 | 1947469060 | 7670 | 7650 | 7670 | 7650 | 439 |
| 436 | 20230825 | 114800 | 1944110670 | 7670 | 7660 | 7670 | 7660 | 290 |
| 437 | 20230825 | 114700 | 1941889240 | 7670 | 7650 | 7670 | 7650 | 349 |
| 438 | 20230825 | 114600 | 1939215720 | 7670 | 7660 | 7670 | 7650 | 554 |
| 439 | 20230825 | 114500 | 1934972120 | 7680 | 7680 | 7680 | 7660 | 1026 |
| 440 | 20230825 | 114400 | 1927106700 | 7680 | 7660 | 7680 | 7660 | 335 |
| 441 | 20230825 | 114300 | 1924538460 | 7670 | 7660 | 7680 | 7660 | 526 |
| 442 | 20230825 | 114200 | 1920504810 | 7690 | 7680 | 7690 | 7670 | 889 |
| 443 | 20230825 | 114100 | 1913682340 | 7690 | 7680 | 7690 | 7680 | 201 |
| 444 | 20230825 | 114000 | 1912138550 | 7690 | 7690 | 7690 | 7680 | 385 |
| 445 | 20230825 | 113900 | 1909179290 | 7680 | 7680 | 7690 | 7680 | 120 |
| 446 | 20230825 | 113800 | 1908257630 | 7690 | 7700 | 7700 | 7690 | 1750 |
| 447 | 20230825 | 113700 | 1894785030 | 7700 | 7690 | 7700 | 7690 | 5918 |
| 448 | 20230825 | 113600 | 1849275540 | 7700 | 7690 | 7700 | 7690 | 62 |
| 449 | 20230825 | 113500 | 1848798400 | 7690 | 7700 | 7700 | 7690 | 2333 |
| 450 | 20230825 | 113400 | 1830834370 | 7690 | 7690 | 7700 | 7690 | 8178 |
| 451 | 20230825 | 113300 | 1767865760 | 7660 | 7660 | 7700 | 7660 | 10208 |
| 452 | 20230825 | 113200 | 1689431710 | 7670 | 7650 | 7670 | 7650 | 3534 |
| 453 | 20230825 | 113100 | 1662375110 | 7640 | 7650 | 7650 | 7640 | 390 |
| 454 | 20230825 | 113000 | 1659395340 | 7640 | 7640 | 7650 | 7640 | 217 |
| 455 | 20230825 | 112900 | 1657737390 | 7640 | 7640 | 7640 | 7640 | 249 |
| 456 | 20230825 | 112800 | 1655835030 | 7640 | 7650 | 7650 | 7640 | 97 |
| 457 | 20230825 | 112700 | 1655093260 | 7650 | 7650 | 7650 | 7650 | 1018 |
| 458 | 20230825 | 112600 | 1647305560 | 7660 | 7650 | 7660 | 7640 | 691 |
| 459 | 20230825 | 112500 | 1642021750 | 7650 | 7660 | 7660 | 7650 | 64 |
| 460 | 20230825 | 112400 | 1641532030 | 7660 | 7650 | 7660 | 7640 | 1192 |
| 461 | 20230825 | 112300 | 1632407670 | 7660 | 7650 | 7660 | 7650 | 6 |
| 462 | 20230825 | 112200 | 1632361720 | 7650 | 7630 | 7660 | 7620 | 689 |
| 463 | 20230825 | 112100 | 1627101030 | 7630 | 7640 | 7660 | 7620 | 2448 |
| 464 | 20230825 | 112000 | 1608432190 | 7660 | 7670 | 7670 | 7640 | 1180 |
| 465 | 20230825 | 111900 | 1599405080 | 7670 | 7680 | 7680 | 7660 | 570 |
| 466 | 20230825 | 111800 | 1595031670 | 7690 | 7680 | 7690 | 7670 | 1974 |
| 467 | 20230825 | 111700 | 1579869420 | 7680 | 7700 | 7700 | 7670 | 5393 |
| 468 | 20230825 | 111600 | 1538440840 | 7700 | 7700 | 7700 | 7690 | 249 |
| 469 | 20230825 | 111500 | 1536525440 | 7690 | 7690 | 7700 | 7690 | 639 |
| 470 | 20230825 | 111400 | 1531607920 | 7700 | 7680 | 7700 | 7670 | 10516 |
| 471 | 20230825 | 111300 | 1450751370 | 7680 | 7670 | 7680 | 7670 | 2560 |
| 472 | 20230825 | 111200 | 1431091690 | 7670 | 7680 | 7680 | 7670 | 892 |
| 473 | 20230825 | 111100 | 1424248870 | 7670 | 7680 | 7680 | 7670 | 661 |
| 474 | 20230825 | 111000 | 1419176740 | 7680 | 7650 | 7680 | 7650 | 3935 |
| 475 | 20230825 | 110900 | 1389019590 | 7650 | 7640 | 7660 | 7640 | 4583 |
| 476 | 20230825 | 110800 | 1353946760 | 7640 | 7620 | 7640 | 7620 | 1662 |
| 477 | 20230825 | 110700 | 1341258930 | 7630 | 7630 | 7630 | 7620 | 2072 |
| 478 | 20230825 | 110600 | 1325458220 | 7630 | 7640 | 7640 | 7630 | 722 |
| 479 | 20230825 | 110500 | 1319943430 | 7640 | 7640 | 7650 | 7630 | 2551 |
| 480 | 20230825 | 110400 | 1300465440 | 7640 | 7650 | 7650 | 7640 | 507 |
| 481 | 20230825 | 110300 | 1296591520 | 7640 | 7650 | 7650 | 7640 | 1142 |
| 482 | 20230825 | 110200 | 1287859970 | 7650 | 7640 | 7650 | 7640 | 5058 |
| 483 | 20230825 | 110100 | 1249196080 | 7640 | 7640 | 7650 | 7640 | 1809 |
| 484 | 20230825 | 110000 | 1235373960 | 7650 | 7650 | 7650 | 7640 | 4180 |
| 485 | 20230825 | 105900 | 1203426800 | 7650 | 7630 | 7650 | 7630 | 2414 |
| 486 | 20230825 | 105800 | 1184981520 | 7640 | 7630 | 7640 | 7630 | 8308 |
| 487 | 20230825 | 105700 | 1121534870 | 7630 | 7610 | 7630 | 7600 | 14687 |
| 488 | 20230825 | 105600 | 1009727730 | 7610 | 7600 | 7610 | 7590 | 4140 |
| 489 | 20230825 | 105500 | 978261400 | 7600 | 7590 | 7610 | 7580 | 14118 |
| 490 | 20230825 | 105400 | 871000130 | 7580 | 7570 | 7580 | 7570 | 2332 |
| 491 | 20230825 | 105300 | 853324870 | 7580 | 7560 | 7580 | 7550 | 396 |
| 492 | 20230825 | 105200 | 850329140 | 7560 | 7550 | 7580 | 7550 | 1492 |
| 493 | 20230825 | 105100 | 839040950 | 7550 | 7570 | 7570 | 7550 | 177 |
| 494 | 20230825 | 105000 | 837703140 | 7570 | 7570 | 7580 | 7560 | 500 |
| 495 | 20230825 | 104900 | 833918610 | 7570 | 7570 | 7580 | 7570 | 2327 |
| 496 | 20230825 | 104800 | 816300690 | 7580 | 7570 | 7580 | 7570 | 1260 |
| 497 | 20230825 | 104700 | 806757480 | 7570 | 7570 | 7580 | 7570 | 2682 |
| 498 | 20230825 | 104600 | 786431360 | 7580 | 7570 | 7580 | 7560 | 3278 |
| 499 | 20230825 | 104500 | 761616870 | 7570 | 7550 | 7570 | 7540 | 3645 |
| 500 | 20230825 | 104400 | 734075270 | 7540 | 7530 | 7540 | 7530 | 560 |
| 501 | 20230825 | 104300 | 729852990 | 7540 | 7540 | 7540 | 7540 | 599 |
| 502 | 20230825 | 104200 | 725336530 | 7530 | 7530 | 7540 | 7530 | 438 |
| 503 | 20230825 | 104100 | 722038310 | 7530 | 7530 | 7530 | 7530 | 115 |
| 504 | 20230825 | 104000 | 721172360 | 7530 | 7530 | 7530 | 7520 | 753 |
| 505 | 20230825 | 103900 | 715507690 | 7530 | 7530 | 7530 | 7520 | 2214 |
| 506 | 20230825 | 103800 | 698843120 | 7530 | 7500 | 7530 | 7500 | 3565 |
| 507 | 20230825 | 103700 | 672060490 | 7490 | 7500 | 7500 | 7490 | 1843 |
| 508 | 20230825 | 103600 | 658239990 | 7490 | 7490 | 7490 | 7490 | 161 |
| 509 | 20230825 | 103500 | 657034100 | 7490 | 7490 | 7500 | 7490 | 110 |
| 510 | 20230825 | 103400 | 656210100 | 7490 | 7490 | 7490 | 7490 | 186 |
| 511 | 20230825 | 103300 | 654816960 | 7500 | 7500 | 7500 | 7490 | 168 |
| 512 | 20230825 | 103200 | 653557170 | 7500 | 7490 | 7500 | 7490 | 12 |
| 513 | 20230825 | 103100 | 653467180 | 7500 | 7470 | 7500 | 7470 | 468 |
| 514 | 20230825 | 103000 | 649963730 | 7470 | 7500 | 7500 | 7470 | 302 |
| 515 | 20230825 | 102900 | 647701250 | 7500 | 7490 | 7500 | 7490 | 841 |
| 516 | 20230825 | 102800 | 641402150 | 7490 | 7470 | 7500 | 7470 | 1990 |
| 517 | 20230825 | 102700 | 626516000 | 7470 | 7470 | 7470 | 7470 | 55 |
| 518 | 20230825 | 102600 | 626105150 | 7470 | 7460 | 7470 | 7450 | 198 |
| 519 | 20230825 | 102500 | 624628070 | 7460 | 7460 | 7460 | 7460 | 1142 |
| 520 | 20230825 | 102400 | 616108750 | 7460 | 7450 | 7460 | 7450 | 32 |
| 521 | 20230825 | 102300 | 615870040 | 7460 | 7460 | 7460 | 7460 | 23 |
| 522 | 20230825 | 102200 | 615698460 | 7450 | 7450 | 7450 | 7450 | 399 |
| 523 | 20230825 | 102100 | 612725910 | 7450 | 7450 | 7450 | 7450 | 0 |
| 524 | 20230825 | 102000 | 612725910 | 7450 | 7450 | 7450 | 7450 | 75 |
| 525 | 20230825 | 101900 | 612167160 | 7450 | 7450 | 7450 | 7440 | 1661 |
| 526 | 20230825 | 101800 | 599793010 | 7450 | 7440 | 7450 | 7440 | 18 |
| 527 | 20230825 | 101700 | 599659050 | 7450 | 7440 | 7450 | 7440 | 74 |
| 528 | 20230825 | 101600 | 599108440 | 7420 | 7440 | 7450 | 7420 | 99 |
| 529 | 20230825 | 101500 | 598372430 | 7450 | 7450 | 7450 | 7450 | 50 |
| 530 | 20230825 | 101400 | 597999930 | 7450 | 7440 | 7450 | 7410 | 178 |
| 531 | 20230825 | 101300 | 596674930 | 7440 | 7420 | 7440 | 7410 | 88 |
| 532 | 20230825 | 101200 | 596022410 | 7420 | 7440 | 7440 | 7420 | 153 |
| 533 | 20230825 | 101100 | 594885460 | 7430 | 7430 | 7430 | 7430 | 57 |
| 534 | 20230825 | 101000 | 594461950 | 7440 | 7440 | 7440 | 7430 | 27 |
| 535 | 20230825 | 100900 | 594261080 | 7450 | 7450 | 7450 | 7450 | 0 |
| 536 | 20230825 | 100800 | 594261080 | 7450 | 7450 | 7450 | 7450 | 0 |
| 537 | 20230825 | 100700 | 594261080 | 7450 | 7420 | 7450 | 7420 | 30 |
| 538 | 20230825 | 100600 | 594037980 | 7420 | 7410 | 7420 | 7410 | 779 |
| 539 | 20230825 | 100500 | 588264210 | 7400 | 7410 | 7410 | 7400 | 121 |
| 540 | 20230825 | 100400 | 587367650 | 7420 | 7420 | 7420 | 7410 | 973 |
| 541 | 20230825 | 100300 | 580152880 | 7450 | 7450 | 7450 | 7450 | 5 |
| 542 | 20230825 | 100200 | 580115630 | 7420 | 7440 | 7440 | 7420 | 150 |
| 543 | 20230825 | 100100 | 579002330 | 7460 | 7440 | 7460 | 7440 | 111 |
| 544 | 20230825 | 100000 | 578175470 | 7450 | 7450 | 7450 | 7450 | 9 |
| 545 | 20230825 | 095900 | 578108420 | 7450 | 7450 | 7450 | 7450 | 79 |
| 546 | 20230825 | 095800 | 577519870 | 7420 | 7420 | 7420 | 7420 | 5 |
| 547 | 20230825 | 095700 | 577482770 | 7450 | 7420 | 7450 | 7420 | 102 |
| 548 | 20230825 | 095600 | 576725870 | 7460 | 7460 | 7460 | 7460 | 0 |
| 549 | 20230825 | 095500 | 576725870 | 7460 | 7460 | 7460 | 7460 | 0 |
| 550 | 20230825 | 095400 | 576725870 | 7460 | 7410 | 7460 | 7410 | 33 |
| 551 | 20230825 | 095300 | 576481190 | 7460 | 7460 | 7460 | 7450 | 61 |
| 552 | 20230825 | 095200 | 576026170 | 7400 | 7450 | 7450 | 7400 | 1485 |
| 553 | 20230825 | 095100 | 565022240 | 7440 | 7440 | 7440 | 7430 | 1340 |
| 554 | 20230825 | 095000 | 555054330 | 7460 | 7460 | 7460 | 7460 | 1 |
| 555 | 20230825 | 094900 | 555046870 | 7440 | 7460 | 7460 | 7440 | 927 |
| 556 | 20230825 | 094800 | 548136290 | 7460 | 7460 | 7460 | 7460 | 4 |
| 557 | 20230825 | 094700 | 548106450 | 7460 | 7470 | 7470 | 7460 | 197 |
| 558 | 20230825 | 094600 | 546636610 | 7480 | 7470 | 7480 | 7470 | 38 |
| 559 | 20230825 | 094500 | 546352740 | 7480 | 7480 | 7490 | 7480 | 1529 |
| 560 | 20230825 | 094400 | 534907740 | 7460 | 7450 | 7460 | 7450 | 328 |
| 561 | 20230825 | 094300 | 532462060 | 7450 | 7430 | 7450 | 7430 | 279 |
| 562 | 20230825 | 094200 | 530387800 | 7430 | 7430 | 7430 | 7430 | 1016 |
| 563 | 20230825 | 094100 | 522838920 | 7430 | 7430 | 7440 | 7430 | 440 |
| 564 | 20230825 | 094000 | 519569700 | 7440 | 7440 | 7440 | 7440 | 9 |
| 565 | 20230825 | 093900 | 519502740 | 7440 | 7430 | 7440 | 7430 | 1101 |
| 566 | 20230825 | 093800 | 511321420 | 7440 | 7430 | 7440 | 7430 | 59 |
| 567 | 20230825 | 093700 | 510883000 | 7420 | 7420 | 7430 | 7400 | 462 |
| 568 | 20230825 | 093600 | 507459510 | 7420 | 7420 | 7420 | 7420 | 11 |
| 569 | 20230825 | 093500 | 507377890 | 7450 | 7450 | 7450 | 7450 | 0 |
| 570 | 20230825 | 093400 | 507377890 | 7450 | 7440 | 7450 | 7400 | 291 |
| 571 | 20230825 | 093300 | 505221080 | 7450 | 7450 | 7450 | 7450 | 0 |
| 572 | 20230825 | 093200 | 505221080 | 7450 | 7390 | 7450 | 7390 | 355 |
| 573 | 20230825 | 093100 | 502590270 | 7390 | 7400 | 7410 | 7390 | 4742 |
| 574 | 20230825 | 093000 | 467521160 | 7410 | 7420 | 7430 | 7400 | 820 |
| 575 | 20230825 | 092900 | 461442750 | 7430 | 7440 | 7440 | 7430 | 237 |
| 576 | 20230825 | 092800 | 459680840 | 7430 | 7470 | 7470 | 7420 | 8009 |
| 577 | 20230825 | 092700 | 400021300 | 7480 | 7500 | 7500 | 7480 | 5469 |
| 578 | 20230825 | 092600 | 359048280 | 7510 | 7510 | 7510 | 7510 | 1 |
| 579 | 20230825 | 092500 | 359040770 | 7500 | 7520 | 7530 | 7500 | 1952 |
| 580 | 20230825 | 092400 | 344367500 | 7520 | 7520 | 7520 | 7500 | 319 |
| 581 | 20230825 | 092300 | 341969400 | 7520 | 7490 | 7520 | 7490 | 211 |
| 582 | 20230825 | 092200 | 340388950 | 7510 | 7510 | 7520 | 7500 | 1248 |
| 583 | 20230825 | 092100 | 331018130 | 7510 | 7500 | 7510 | 7490 | 2703 |
| 584 | 20230825 | 092000 | 310768890 | 7500 | 7500 | 7500 | 7500 | 723 |
| 585 | 20230825 | 091900 | 305346390 | 7500 | 7510 | 7510 | 7500 | 108 |
| 586 | 20230825 | 091800 | 304535860 | 7510 | 7520 | 7520 | 7500 | 496 |
| 587 | 20230825 | 091700 | 300809930 | 7520 | 7520 | 7530 | 7520 | 2169 |
| 588 | 20230825 | 091600 | 284490450 | 7520 | 7510 | 7520 | 7490 | 1720 |
| 589 | 20230825 | 091500 | 271573040 | 7510 | 7520 | 7520 | 7510 | 1878 |
| 590 | 20230825 | 091400 | 257455830 | 7520 | 7490 | 7520 | 7490 | 2764 |
| 591 | 20230825 | 091300 | 236696050 | 7510 | 7490 | 7510 | 7490 | 6409 |
| 592 | 20230825 | 091200 | 188656230 | 7490 | 7480 | 7490 | 7480 | 556 |
| 593 | 20230825 | 091100 | 184492410 | 7480 | 7460 | 7480 | 7450 | 3843 |
| 594 | 20230825 | 091000 | 155854910 | 7450 | 7480 | 7480 | 7450 | 603 |
| 595 | 20230825 | 090900 | 151361380 | 7490 | 7470 | 7490 | 7460 | 1767 |
| 596 | 20230825 | 090800 | 138138270 | 7480 | 7450 | 7480 | 7450 | 65 |
| 597 | 20230825 | 090700 | 137653460 | 7450 | 7450 | 7460 | 7450 | 1164 |
| 598 | 20230825 | 090600 | 128981250 | 7450 | 7480 | 7480 | 7450 | 1512 |
| 599 | 20230825 | 090500 | 117687410 | 7480 | 7470 | 7480 | 7460 | 695 |
| 600 | 20230825 | 090400 | 112495440 | 7470 | 7460 | 7480 | 7460 | 3120 |
| 601 | 20230825 | 090300 | 89188740 | 7460 | 7450 | 7460 | 7440 | 652 |
| 602 | 20230825 | 090200 | 84331130 | 7450 | 7450 | 7450 | 7440 | 389 |
| 603 | 20230825 | 090100 | 81433280 | 7450 | 7480 | 7480 | 7440 | 984 |
| 604 | 20230825 | 090000 | 74101030 | 7440 | 7450 | 7520 | 7440 | 8940 |