33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 191600 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 10075 |
| 3 | 20230825 | 191500 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 4 | 20230825 | 191400 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 5 | 20230825 | 191300 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 6 | 20230825 | 191200 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 7 | 20230825 | 191100 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 8 | 20230825 | 191000 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 9 | 20230825 | 190900 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 10 | 20230825 | 190800 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 11 | 20230825 | 190700 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 12 | 20230825 | 190600 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 13 | 20230825 | 190500 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 14 | 20230825 | 190400 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 15 | 20230825 | 190300 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 16 | 20230825 | 190200 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 17 | 20230825 | 190100 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 18 | 20230825 | 190000 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 19 | 20230825 | 185900 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 20 | 20230825 | 185800 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 21 | 20230825 | 185700 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 22 | 20230825 | 185600 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 23 | 20230825 | 185500 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 24 | 20230825 | 185400 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 25 | 20230825 | 185300 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 26 | 20230825 | 185200 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 27 | 20230825 | 185100 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 28 | 20230825 | 185000 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 29 | 20230825 | 184900 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 30 | 20230825 | 184800 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 31 | 20230825 | 184700 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 32 | 20230825 | 184600 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 10075 |
| 33 | 20230825 | 184500 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 34 | 20230825 | 184400 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 35 | 20230825 | 184300 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 36 | 20230825 | 184200 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 37 | 20230825 | 184100 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 38 | 20230825 | 184000 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 39 | 20230825 | 183900 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 40 | 20230825 | 183800 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 41 | 20230825 | 183700 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 42 | 20230825 | 183600 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 43 | 20230825 | 183500 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 44 | 20230825 | 183400 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 45 | 20230825 | 183300 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 46 | 20230825 | 183200 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 47 | 20230825 | 183100 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 48 | 20230825 | 183000 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 49 | 20230825 | 182900 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 50 | 20230825 | 182800 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 51 | 20230825 | 182700 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 52 | 20230825 | 182600 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 53 | 20230825 | 182500 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 54 | 20230825 | 182400 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 55 | 20230825 | 182300 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 56 | 20230825 | 182200 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 57 | 20230825 | 182100 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 58 | 20230825 | 182000 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 59 | 20230825 | 181900 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 60 | 20230825 | 181800 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 61 | 20230825 | 181700 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 62 | 20230825 | 181600 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 10075 |
| 63 | 20230825 | 181500 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 64 | 20230825 | 181400 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 65 | 20230825 | 181300 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 66 | 20230825 | 181200 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 67 | 20230825 | 181100 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 68 | 20230825 | 181000 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 69 | 20230825 | 180900 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 70 | 20230825 | 180800 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 71 | 20230825 | 180700 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 72 | 20230825 | 180600 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 73 | 20230825 | 180500 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 74 | 20230825 | 180400 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 75 | 20230825 | 180300 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 76 | 20230825 | 180200 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 77 | 20230825 | 180100 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 78 | 20230825 | 180000 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 79 | 20230825 | 175900 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 80 | 20230825 | 175800 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 81 | 20230825 | 175700 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 82 | 20230825 | 175600 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 83 | 20230825 | 175500 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 84 | 20230825 | 175400 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 85 | 20230825 | 175300 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 86 | 20230825 | 175200 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 87 | 20230825 | 175100 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 88 | 20230825 | 175000 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 89 | 20230825 | 174900 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 90 | 20230825 | 174800 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 91 | 20230825 | 174700 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 92 | 20230825 | 174600 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 10075 |
| 93 | 20230825 | 174500 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 94 | 20230825 | 174400 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 95 | 20230825 | 174300 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 96 | 20230825 | 174200 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 97 | 20230825 | 174100 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 98 | 20230825 | 174000 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 99 | 20230825 | 173900 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 100 | 20230825 | 173800 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 101 | 20230825 | 173700 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 102 | 20230825 | 173600 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 103 | 20230825 | 173500 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 104 | 20230825 | 173400 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 105 | 20230825 | 173300 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 106 | 20230825 | 173200 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 107 | 20230825 | 173100 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 108 | 20230825 | 173000 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 109 | 20230825 | 172900 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 110 | 20230825 | 172800 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 111 | 20230825 | 172700 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 112 | 20230825 | 172600 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 113 | 20230825 | 172500 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 114 | 20230825 | 172400 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 115 | 20230825 | 172300 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 116 | 20230825 | 172200 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 117 | 20230825 | 172100 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 118 | 20230825 | 172000 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 119 | 20230825 | 171900 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 120 | 20230825 | 171800 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 121 | 20230825 | 171700 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 122 | 20230825 | 171600 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 10075 |
| 123 | 20230825 | 171500 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 124 | 20230825 | 171400 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 125 | 20230825 | 171300 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 126 | 20230825 | 171200 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 127 | 20230825 | 171100 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 128 | 20230825 | 171000 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 129 | 20230825 | 170900 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 130 | 20230825 | 170800 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 131 | 20230825 | 170700 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 132 | 20230825 | 170600 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 133 | 20230825 | 170500 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 134 | 20230825 | 170400 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 135 | 20230825 | 170300 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 136 | 20230825 | 170200 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 137 | 20230825 | 170100 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 138 | 20230825 | 170000 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 139 | 20230825 | 165900 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 140 | 20230825 | 165800 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 141 | 20230825 | 165700 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 142 | 20230825 | 165600 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 143 | 20230825 | 165500 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 144 | 20230825 | 165400 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 145 | 20230825 | 165300 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 146 | 20230825 | 165200 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 147 | 20230825 | 165100 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 148 | 20230825 | 165000 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 149 | 20230825 | 164900 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 150 | 20230825 | 164800 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 151 | 20230825 | 164700 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 152 | 20230825 | 164600 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 10075 |
| 153 | 20230825 | 164500 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 154 | 20230825 | 164400 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 155 | 20230825 | 164300 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 156 | 20230825 | 164200 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 157 | 20230825 | 164100 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 158 | 20230825 | 164000 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 159 | 20230825 | 163900 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 160 | 20230825 | 163800 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 161 | 20230825 | 163700 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 162 | 20230825 | 163600 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 163 | 20230825 | 163500 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 164 | 20230825 | 163400 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 165 | 20230825 | 163300 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 166 | 20230825 | 163200 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 167 | 20230825 | 163100 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 168 | 20230825 | 163000 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 169 | 20230825 | 162900 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 170 | 20230825 | 162800 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 171 | 20230825 | 162700 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 172 | 20230825 | 162600 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 173 | 20230825 | 162500 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 174 | 20230825 | 162400 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 175 | 20230825 | 162300 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 176 | 20230825 | 162200 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 177 | 20230825 | 162100 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 178 | 20230825 | 162000 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 179 | 20230825 | 161900 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 180 | 20230825 | 161800 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 181 | 20230825 | 161700 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 182 | 20230825 | 161600 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 10075 |
| 183 | 20230825 | 161500 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 184 | 20230825 | 161400 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 185 | 20230825 | 161300 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 186 | 20230825 | 161200 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 187 | 20230825 | 161100 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 188 | 20230825 | 161000 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 189 | 20230825 | 160900 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 190 | 20230825 | 160800 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 191 | 20230825 | 160700 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 192 | 20230825 | 160600 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 193 | 20230825 | 160500 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 194 | 20230825 | 160400 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 195 | 20230825 | 160300 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 196 | 20230825 | 160200 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 197 | 20230825 | 160100 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 198 | 20230825 | 160000 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 199 | 20230825 | 155900 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 200 | 20230825 | 155800 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 201 | 20230825 | 155700 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 202 | 20230825 | 155600 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 203 | 20230825 | 155500 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 204 | 20230825 | 155400 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 205 | 20230825 | 155300 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 206 | 20230825 | 155200 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 207 | 20230825 | 155100 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 208 | 20230825 | 155000 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 209 | 20230825 | 154900 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 210 | 20230825 | 154800 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 211 | 20230825 | 154700 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 212 | 20230825 | 154600 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 10075 |
| 213 | 20230825 | 154500 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 214 | 20230825 | 154400 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 215 | 20230825 | 154300 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 216 | 20230825 | 154200 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 217 | 20230825 | 154100 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 218 | 20230825 | 154000 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 219 | 20230825 | 153900 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 220 | 20230825 | 153800 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 221 | 20230825 | 153700 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 222 | 20230825 | 153600 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 223 | 20230825 | 153500 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 224 | 20230825 | 153400 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 225 | 20230825 | 153300 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 226 | 20230825 | 153200 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 227 | 20230825 | 153100 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 0 |
| 228 | 20230825 | 153000 | 8644357850 | 16780 | 16780 | 16780 | 16780 | 10075 |
| 229 | 20230825 | 152900 | 8475299350 | 16800 | 16800 | 16800 | 16800 | 0 |
| 230 | 20230825 | 152800 | 8475299350 | 16800 | 16800 | 16800 | 16800 | 0 |
| 231 | 20230825 | 152700 | 8475299350 | 16800 | 16800 | 16800 | 16800 | 0 |
| 232 | 20230825 | 152600 | 8475299350 | 16800 | 16800 | 16800 | 16800 | 0 |
| 233 | 20230825 | 152500 | 8475299350 | 16800 | 16800 | 16800 | 16800 | 0 |
| 234 | 20230825 | 152400 | 8475299350 | 16800 | 16800 | 16800 | 16800 | 0 |
| 235 | 20230825 | 152300 | 8475299350 | 16800 | 16800 | 16800 | 16800 | 0 |
| 236 | 20230825 | 152200 | 8475299350 | 16800 | 16800 | 16800 | 16800 | 0 |
| 237 | 20230825 | 152100 | 8475299350 | 16800 | 16800 | 16800 | 16800 | 0 |
| 238 | 20230825 | 152000 | 8475299350 | 16800 | 16800 | 16800 | 16800 | 0 |
| 239 | 20230825 | 151900 | 8475299350 | 16800 | 16810 | 16820 | 16800 | 2801 |
| 240 | 20230825 | 151800 | 8428233950 | 16810 | 16840 | 16840 | 16810 | 711 |
| 241 | 20230825 | 151700 | 8416273110 | 16840 | 16850 | 16850 | 16830 | 1824 |
| 242 | 20230825 | 151600 | 8385566590 | 16840 | 16860 | 16870 | 16840 | 2941 |
| 243 | 20230825 | 151500 | 8336006180 | 16850 | 16880 | 16890 | 16850 | 377 |
| 244 | 20230825 | 151400 | 8329646340 | 16880 | 16840 | 16880 | 16840 | 2295 |
| 245 | 20230825 | 151300 | 8290926670 | 16830 | 16860 | 16860 | 16830 | 1051 |
| 246 | 20230825 | 151200 | 8273230130 | 16860 | 16860 | 16880 | 16820 | 748 |
| 247 | 20230825 | 151100 | 8260619420 | 16860 | 16810 | 16860 | 16810 | 4540 |
| 248 | 20230825 | 151000 | 8184146910 | 16800 | 16800 | 16820 | 16790 | 1816 |
| 249 | 20230825 | 150900 | 8153620160 | 16790 | 16800 | 16800 | 16780 | 1272 |
| 250 | 20230825 | 150800 | 8132263950 | 16790 | 16800 | 16810 | 16770 | 2977 |
| 251 | 20230825 | 150700 | 8082297740 | 16800 | 16800 | 16800 | 16780 | 248 |
| 252 | 20230825 | 150600 | 8078132570 | 16780 | 16830 | 16830 | 16780 | 2665 |
| 253 | 20230825 | 150500 | 8033388520 | 16830 | 16840 | 16840 | 16810 | 525 |
| 254 | 20230825 | 150400 | 8024554890 | 16840 | 16840 | 16840 | 16840 | 810 |
| 255 | 20230825 | 150300 | 8010914490 | 16830 | 16840 | 16840 | 16830 | 655 |
| 256 | 20230825 | 150200 | 7999889840 | 16840 | 16820 | 16850 | 16820 | 1264 |
| 257 | 20230825 | 150100 | 7978596670 | 16830 | 16820 | 16830 | 16810 | 1657 |
| 258 | 20230825 | 150000 | 7950721310 | 16820 | 16800 | 16820 | 16790 | 1703 |
| 259 | 20230825 | 145900 | 7922101600 | 16800 | 16810 | 16810 | 16780 | 1231 |
| 260 | 20230825 | 145800 | 7901428260 | 16780 | 16850 | 16850 | 16780 | 656 |
| 261 | 20230825 | 145700 | 7890400880 | 16850 | 16840 | 16860 | 16820 | 2415 |
| 262 | 20230825 | 145600 | 7849755560 | 16850 | 16890 | 16890 | 16850 | 1182 |
| 263 | 20230825 | 145500 | 7829815310 | 16880 | 16840 | 16880 | 16840 | 3684 |
| 264 | 20230825 | 145400 | 7767691200 | 16840 | 16810 | 16840 | 16810 | 1264 |
| 265 | 20230825 | 145300 | 7746422010 | 16810 | 16800 | 16810 | 16800 | 1512 |
| 266 | 20230825 | 145200 | 7721012310 | 16800 | 16800 | 16810 | 16790 | 812 |
| 267 | 20230825 | 145100 | 7707372630 | 16800 | 16790 | 16820 | 16790 | 1019 |
| 268 | 20230825 | 145000 | 7690254190 | 16790 | 16800 | 16800 | 16780 | 230 |
| 269 | 20230825 | 144900 | 7686394010 | 16800 | 16800 | 16810 | 16780 | 226 |
| 270 | 20230825 | 144800 | 7682597600 | 16800 | 16800 | 16810 | 16800 | 470 |
| 271 | 20230825 | 144700 | 7674700970 | 16810 | 16820 | 16820 | 16810 | 201 |
| 272 | 20230825 | 144600 | 7671321820 | 16820 | 16790 | 16830 | 16790 | 1681 |
| 273 | 20230825 | 144500 | 7643061850 | 16790 | 16780 | 16790 | 16780 | 1622 |
| 274 | 20230825 | 144400 | 7615842640 | 16780 | 16780 | 16790 | 16770 | 872 |
| 275 | 20230825 | 144300 | 7601212160 | 16780 | 16780 | 16790 | 16770 | 842 |
| 276 | 20230825 | 144200 | 7587086700 | 16790 | 16780 | 16790 | 16780 | 1519 |
| 277 | 20230825 | 144100 | 7561595690 | 16780 | 16780 | 16790 | 16780 | 381 |
| 278 | 20230825 | 144000 | 7555202260 | 16780 | 16800 | 16800 | 16780 | 556 |
| 279 | 20230825 | 143900 | 7545870780 | 16790 | 16800 | 16800 | 16790 | 427 |
| 280 | 20230825 | 143800 | 7538699110 | 16800 | 16800 | 16800 | 16780 | 733 |
| 281 | 20230825 | 143700 | 7526397730 | 16780 | 16800 | 16800 | 16780 | 414 |
| 282 | 20230825 | 143600 | 7519445310 | 16800 | 16800 | 16800 | 16800 | 12 |
| 283 | 20230825 | 143500 | 7519243710 | 16800 | 16790 | 16800 | 16780 | 624 |
| 284 | 20230825 | 143400 | 7508771060 | 16790 | 16790 | 16790 | 16780 | 594 |
| 285 | 20230825 | 143300 | 7498799100 | 16780 | 16800 | 16800 | 16780 | 926 |
| 286 | 20230825 | 143200 | 7483253030 | 16780 | 16780 | 16780 | 16770 | 878 |
| 287 | 20230825 | 143100 | 7468522340 | 16780 | 16800 | 16800 | 16780 | 79 |
| 288 | 20230825 | 143000 | 7467195560 | 16780 | 16770 | 16780 | 16760 | 418 |
| 289 | 20230825 | 142900 | 7460185870 | 16770 | 16780 | 16790 | 16770 | 179 |
| 290 | 20230825 | 142800 | 7457182080 | 16770 | 16810 | 16810 | 16770 | 2705 |
| 291 | 20230825 | 142700 | 7411755070 | 16820 | 16840 | 16840 | 16820 | 693 |
| 292 | 20230825 | 142600 | 7400097480 | 16840 | 16830 | 16850 | 16820 | 217 |
| 293 | 20230825 | 142500 | 7396443900 | 16830 | 16820 | 16830 | 16820 | 54 |
| 294 | 20230825 | 142400 | 7395535240 | 16830 | 16840 | 16850 | 16830 | 154 |
| 295 | 20230825 | 142300 | 7392942580 | 16840 | 16850 | 16850 | 16830 | 512 |
| 296 | 20230825 | 142200 | 7384320450 | 16850 | 16820 | 16850 | 16820 | 365 |
| 297 | 20230825 | 142100 | 7378173450 | 16840 | 16830 | 16840 | 16820 | 1446 |
| 298 | 20230825 | 142000 | 7353850790 | 16830 | 16810 | 16840 | 16810 | 288 |
| 299 | 20230825 | 141900 | 7349005850 | 16810 | 16840 | 16840 | 16810 | 1534 |
| 300 | 20230825 | 141800 | 7323196830 | 16850 | 16850 | 16850 | 16840 | 150 |
| 301 | 20230825 | 141700 | 7320669530 | 16840 | 16840 | 16840 | 16830 | 87 |
| 302 | 20230825 | 141600 | 7319204620 | 16840 | 16830 | 16840 | 16830 | 168 |
| 303 | 20230825 | 141500 | 7316376180 | 16840 | 16840 | 16850 | 16840 | 666 |
| 304 | 20230825 | 141400 | 7305159380 | 16840 | 16840 | 16840 | 16830 | 110 |
| 305 | 20230825 | 141300 | 7303307510 | 16850 | 16850 | 16850 | 16850 | 237 |
| 306 | 20230825 | 141200 | 7299314060 | 16830 | 16850 | 16850 | 16830 | 610 |
| 307 | 20230825 | 141100 | 7289045070 | 16860 | 16840 | 16860 | 16840 | 115 |
| 308 | 20230825 | 141000 | 7287107580 | 16830 | 16850 | 16850 | 16830 | 311 |
| 309 | 20230825 | 140900 | 7281870630 | 16850 | 16860 | 16870 | 16850 | 300 |
| 310 | 20230825 | 140800 | 7276812260 | 16860 | 16870 | 16870 | 16850 | 628 |
| 311 | 20230825 | 140700 | 7266228670 | 16870 | 16900 | 16900 | 16850 | 160 |
| 312 | 20230825 | 140600 | 7263528600 | 16830 | 16840 | 16840 | 16820 | 620 |
| 313 | 20230825 | 140500 | 7253091150 | 16840 | 16800 | 16910 | 16800 | 1887 |
| 314 | 20230825 | 140400 | 7221302640 | 16820 | 16810 | 16820 | 16800 | 1008 |
| 315 | 20230825 | 140300 | 7204361710 | 16810 | 16830 | 16830 | 16810 | 561 |
| 316 | 20230825 | 140200 | 7194925060 | 16820 | 16840 | 16840 | 16820 | 489 |
| 317 | 20230825 | 140100 | 7186695800 | 16830 | 16830 | 16850 | 16820 | 575 |
| 318 | 20230825 | 140000 | 7177020710 | 16830 | 16850 | 16850 | 16830 | 292 |
| 319 | 20230825 | 135900 | 7172104880 | 16830 | 16850 | 16850 | 16830 | 1121 |
| 320 | 20230825 | 135800 | 7153229080 | 16850 | 16850 | 16850 | 16840 | 942 |
| 321 | 20230825 | 135700 | 7137360230 | 16850 | 16860 | 16860 | 16840 | 604 |
| 322 | 20230825 | 135600 | 7127183440 | 16860 | 16860 | 16860 | 16860 | 273 |
| 323 | 20230825 | 135500 | 7122580660 | 16870 | 16860 | 16870 | 16850 | 624 |
| 324 | 20230825 | 135400 | 7112064230 | 16860 | 16860 | 16870 | 16860 | 898 |
| 325 | 20230825 | 135300 | 7096918350 | 16860 | 16870 | 16870 | 16860 | 853 |
| 326 | 20230825 | 135200 | 7082534810 | 16860 | 16850 | 16860 | 16850 | 334 |
| 327 | 20230825 | 135100 | 7076903630 | 16870 | 16900 | 16910 | 16870 | 1717 |
| 328 | 20230825 | 135000 | 7047888030 | 16900 | 16870 | 16900 | 16860 | 4017 |
| 329 | 20230825 | 134900 | 6980079420 | 16850 | 16860 | 16880 | 16850 | 745 |
| 330 | 20230825 | 134800 | 6967508710 | 16860 | 16830 | 16870 | 16810 | 3074 |
| 331 | 20230825 | 134700 | 6915709270 | 16830 | 16800 | 16830 | 16800 | 1234 |
| 332 | 20230825 | 134600 | 6894965170 | 16790 | 16790 | 16800 | 16790 | 156 |
| 333 | 20230825 | 134500 | 6892345690 | 16780 | 16780 | 16780 | 16780 | 479 |
| 334 | 20230825 | 134400 | 6884308070 | 16780 | 16780 | 16780 | 16770 | 387 |
| 335 | 20230825 | 134300 | 6877816950 | 16780 | 16770 | 16780 | 16770 | 371 |
| 336 | 20230825 | 134200 | 6871594560 | 16770 | 16770 | 16770 | 16760 | 755 |
| 337 | 20230825 | 134100 | 6858935710 | 16780 | 16780 | 16790 | 16780 | 100 |
| 338 | 20230825 | 134000 | 6857256960 | 16790 | 16770 | 16790 | 16770 | 437 |
| 339 | 20230825 | 133900 | 6849926930 | 16790 | 16800 | 16800 | 16770 | 835 |
| 340 | 20230825 | 133800 | 6835916010 | 16800 | 16800 | 16800 | 16800 | 415 |
| 341 | 20230825 | 133700 | 6828944010 | 16800 | 16790 | 16800 | 16790 | 154 |
| 342 | 20230825 | 133600 | 6826358220 | 16780 | 16770 | 16780 | 16770 | 812 |
| 343 | 20230825 | 133500 | 6812740360 | 16770 | 16760 | 16770 | 16760 | 249 |
| 344 | 20230825 | 133400 | 6808566250 | 16760 | 16770 | 16770 | 16760 | 1357 |
| 345 | 20230825 | 133300 | 6785821770 | 16770 | 16770 | 16790 | 16770 | 624 |
| 346 | 20230825 | 133200 | 6775355890 | 16770 | 16770 | 16770 | 16760 | 234 |
| 347 | 20230825 | 133100 | 6771432110 | 16750 | 16770 | 16780 | 16750 | 1626 |
| 348 | 20230825 | 133000 | 6744179330 | 16770 | 16760 | 16770 | 16750 | 553 |
| 349 | 20230825 | 132900 | 6734909790 | 16750 | 16770 | 16770 | 16750 | 576 |
| 350 | 20230825 | 132800 | 6725255090 | 16770 | 16770 | 16770 | 16770 | 172 |
| 351 | 20230825 | 132700 | 6722370650 | 16770 | 16790 | 16790 | 16770 | 193 |
| 352 | 20230825 | 132600 | 6719131500 | 16790 | 16780 | 16790 | 16780 | 55 |
| 353 | 20230825 | 132500 | 6718208480 | 16780 | 16770 | 16780 | 16770 | 224 |
| 354 | 20230825 | 132400 | 6714451760 | 16780 | 16790 | 16790 | 16760 | 372 |
| 355 | 20230825 | 132300 | 6708209710 | 16760 | 16780 | 16790 | 16760 | 424 |
| 356 | 20230825 | 132200 | 6701101530 | 16790 | 16770 | 16790 | 16770 | 690 |
| 357 | 20230825 | 132100 | 6689516450 | 16740 | 16730 | 16740 | 16730 | 1158 |
| 358 | 20230825 | 132000 | 6670141250 | 16740 | 16740 | 16740 | 16730 | 1141 |
| 359 | 20230825 | 131900 | 6651050910 | 16740 | 16740 | 16740 | 16730 | 102 |
| 360 | 20230825 | 131800 | 6649343480 | 16730 | 16750 | 16750 | 16720 | 548 |
| 361 | 20230825 | 131700 | 6640173230 | 16750 | 16750 | 16760 | 16740 | 728 |
| 362 | 20230825 | 131600 | 6627979310 | 16760 | 16770 | 16770 | 16730 | 295 |
| 363 | 20230825 | 131500 | 6623034590 | 16760 | 16760 | 16780 | 16740 | 1691 |
| 364 | 20230825 | 131400 | 6594695750 | 16730 | 16730 | 16730 | 16720 | 2260 |
| 365 | 20230825 | 131300 | 6556899760 | 16720 | 16750 | 16760 | 16720 | 3205 |
| 366 | 20230825 | 131200 | 6503286210 | 16730 | 16780 | 16780 | 16730 | 1462 |
| 367 | 20230825 | 131100 | 6478807650 | 16780 | 16790 | 16790 | 16780 | 161 |
| 368 | 20230825 | 131000 | 6476104880 | 16780 | 16800 | 16800 | 16780 | 61 |
| 369 | 20230825 | 130900 | 6475080480 | 16800 | 16760 | 16800 | 16750 | 486 |
| 370 | 20230825 | 130800 | 6466931050 | 16760 | 16800 | 16800 | 16760 | 190 |
| 371 | 20230825 | 130700 | 6463740300 | 16800 | 16810 | 16810 | 16800 | 367 |
| 372 | 20230825 | 130600 | 6457573520 | 16780 | 16760 | 16780 | 16760 | 122 |
| 373 | 20230825 | 130500 | 6455528590 | 16760 | 16800 | 16810 | 16760 | 1431 |
| 374 | 20230825 | 130400 | 6431528300 | 16810 | 16800 | 16810 | 16790 | 280 |
| 375 | 20230825 | 130300 | 6426824300 | 16810 | 16810 | 16810 | 16810 | 38 |
| 376 | 20230825 | 130200 | 6426185520 | 16810 | 16800 | 16810 | 16800 | 242 |
| 377 | 20230825 | 130100 | 6422119570 | 16800 | 16800 | 16810 | 16800 | 65 |
| 378 | 20230825 | 130000 | 6421027300 | 16800 | 16810 | 16810 | 16800 | 129 |
| 379 | 20230825 | 125900 | 6418859110 | 16810 | 16790 | 16810 | 16790 | 457 |
| 380 | 20230825 | 125800 | 6411181470 | 16800 | 16830 | 16830 | 16800 | 1493 |
| 381 | 20230825 | 125700 | 6386078950 | 16830 | 16830 | 16830 | 16740 | 1063 |
| 382 | 20230825 | 125600 | 6368260000 | 16830 | 16840 | 16860 | 16830 | 1061 |
| 383 | 20230825 | 125500 | 6350399380 | 16840 | 16820 | 16840 | 16810 | 230 |
| 384 | 20230825 | 125400 | 6346530260 | 16830 | 16850 | 16850 | 16820 | 334 |
| 385 | 20230825 | 125300 | 6340905050 | 16870 | 16790 | 16880 | 16790 | 1382 |
| 386 | 20230825 | 125200 | 6317636060 | 16800 | 16790 | 16800 | 16790 | 122 |
| 387 | 20230825 | 125100 | 6315587280 | 16780 | 16760 | 16780 | 16760 | 272 |
| 388 | 20230825 | 125000 | 6311024770 | 16760 | 16750 | 16760 | 16750 | 102 |
| 389 | 20230825 | 124900 | 6309315260 | 16740 | 16740 | 16760 | 16740 | 1062 |
| 390 | 20230825 | 124800 | 6291535520 | 16740 | 16760 | 16760 | 16730 | 3020 |
| 391 | 20230825 | 124700 | 6240972490 | 16760 | 16760 | 16770 | 16750 | 1339 |
| 392 | 20230825 | 124600 | 6218531710 | 16780 | 16790 | 16790 | 16770 | 1138 |
| 393 | 20230825 | 124500 | 6199439640 | 16780 | 16790 | 16790 | 16780 | 336 |
| 394 | 20230825 | 124400 | 6193798710 | 16810 | 16780 | 16810 | 16780 | 1062 |
| 395 | 20230825 | 124300 | 6175976390 | 16770 | 16760 | 16770 | 16740 | 522 |
| 396 | 20230825 | 124200 | 6167229590 | 16760 | 16780 | 16790 | 16750 | 1354 |
| 397 | 20230825 | 124100 | 6144543190 | 16750 | 16790 | 16810 | 16750 | 1714 |
| 398 | 20230825 | 124000 | 6115820620 | 16800 | 16770 | 16800 | 16760 | 802 |
| 399 | 20230825 | 123900 | 6102375360 | 16770 | 16780 | 16780 | 16760 | 1052 |
| 400 | 20230825 | 123800 | 6084734940 | 16780 | 16790 | 16800 | 16780 | 1092 |
| 401 | 20230825 | 123700 | 6066404060 | 16800 | 16800 | 16800 | 16800 | 111 |
| 402 | 20230825 | 123600 | 6064539260 | 16790 | 16840 | 16840 | 16790 | 2456 |
| 403 | 20230825 | 123500 | 6023253660 | 16840 | 16830 | 16840 | 16830 | 14 |
| 404 | 20230825 | 123400 | 6023017920 | 16840 | 16830 | 16840 | 16820 | 174 |
| 405 | 20230825 | 123300 | 6020089420 | 16830 | 16830 | 16830 | 16830 | 69 |
| 406 | 20230825 | 123200 | 6018928150 | 16840 | 16840 | 16840 | 16820 | 239 |
| 407 | 20230825 | 123100 | 6014905680 | 16850 | 16840 | 16850 | 16810 | 677 |
| 408 | 20230825 | 123000 | 6003517110 | 16830 | 16840 | 16840 | 16830 | 119 |
| 409 | 20230825 | 122900 | 6001513670 | 16840 | 16850 | 16850 | 16830 | 337 |
| 410 | 20230825 | 122800 | 5995836690 | 16860 | 16840 | 16880 | 16840 | 401 |
| 411 | 20230825 | 122700 | 5989074540 | 16850 | 16860 | 16860 | 16850 | 186 |
| 412 | 20230825 | 122600 | 5985939590 | 16850 | 16850 | 16860 | 16850 | 80 |
| 413 | 20230825 | 122500 | 5984591530 | 16850 | 16880 | 16880 | 16850 | 181 |
| 414 | 20230825 | 122400 | 5981538450 | 16880 | 16820 | 16880 | 16820 | 443 |
| 415 | 20230825 | 122300 | 5974085130 | 16810 | 16820 | 16820 | 16810 | 122 |
| 416 | 20230825 | 122200 | 5972033890 | 16820 | 16820 | 16820 | 16810 | 523 |
| 417 | 20230825 | 122100 | 5963240330 | 16810 | 16820 | 16820 | 16800 | 77 |
| 418 | 20230825 | 122000 | 5961946020 | 16820 | 16820 | 16820 | 16800 | 953 |
| 419 | 20230825 | 121900 | 5945933080 | 16800 | 16840 | 16840 | 16800 | 2528 |
| 420 | 20230825 | 121800 | 5903457100 | 16840 | 16840 | 16840 | 16840 | 109 |
| 421 | 20230825 | 121700 | 5901621540 | 16840 | 16820 | 16840 | 16810 | 52 |
| 422 | 20230825 | 121600 | 5900746710 | 16820 | 16800 | 16820 | 16800 | 802 |
| 423 | 20230825 | 121500 | 5887272300 | 16810 | 16820 | 16830 | 16810 | 855 |
| 424 | 20230825 | 121400 | 5872898170 | 16830 | 16840 | 16840 | 16810 | 1103 |
| 425 | 20230825 | 121300 | 5854350750 | 16830 | 16840 | 16840 | 16830 | 227 |
| 426 | 20230825 | 121200 | 5850528280 | 16840 | 16840 | 16840 | 16830 | 150 |
| 427 | 20230825 | 121100 | 5848002430 | 16830 | 16820 | 16840 | 16820 | 211 |
| 428 | 20230825 | 121000 | 5844451700 | 16830 | 16830 | 16840 | 16820 | 338 |
| 429 | 20230825 | 120900 | 5838763550 | 16830 | 16860 | 16860 | 16830 | 1119 |
| 430 | 20230825 | 120800 | 5819917770 | 16860 | 16880 | 16880 | 16860 | 419 |
| 431 | 20230825 | 120700 | 5812849240 | 16890 | 16890 | 16890 | 16880 | 369 |
| 432 | 20230825 | 120600 | 5806618890 | 16890 | 16880 | 16890 | 16880 | 268 |
| 433 | 20230825 | 120500 | 5802094400 | 16880 | 16880 | 16880 | 16880 | 122 |
| 434 | 20230825 | 120400 | 5800035040 | 16880 | 16880 | 16880 | 16880 | 27 |
| 435 | 20230825 | 120300 | 5799579280 | 16860 | 16850 | 16870 | 16850 | 1199 |
| 436 | 20230825 | 120200 | 5779374470 | 16850 | 16830 | 16850 | 16830 | 259 |
| 437 | 20230825 | 120100 | 5775013600 | 16830 | 16820 | 16840 | 16820 | 1075 |
| 438 | 20230825 | 120000 | 5756931270 | 16820 | 16840 | 16840 | 16820 | 3517 |
| 439 | 20230825 | 115900 | 5697753710 | 16840 | 16860 | 16860 | 16840 | 1773 |
| 440 | 20230825 | 115800 | 5667887130 | 16870 | 16850 | 16870 | 16850 | 540 |
| 441 | 20230825 | 115700 | 5658783810 | 16850 | 16860 | 16860 | 16840 | 1103 |
| 442 | 20230825 | 115600 | 5640205780 | 16870 | 16850 | 16870 | 16850 | 1308 |
| 443 | 20230825 | 115500 | 5618164220 | 16850 | 16870 | 16870 | 16850 | 1899 |
| 444 | 20230825 | 115400 | 5586160220 | 16870 | 16910 | 16910 | 16870 | 919 |
| 445 | 20230825 | 115300 | 5570649200 | 16910 | 16910 | 16910 | 16900 | 2518 |
| 446 | 20230825 | 115200 | 5528093950 | 16900 | 16920 | 16920 | 16900 | 379 |
| 447 | 20230825 | 115100 | 5521684020 | 16920 | 16920 | 16920 | 16920 | 293 |
| 448 | 20230825 | 115000 | 5516726460 | 16910 | 16910 | 16920 | 16910 | 147 |
| 449 | 20230825 | 114900 | 5514239960 | 16920 | 16940 | 16940 | 16900 | 292 |
| 450 | 20230825 | 114800 | 5509300320 | 16940 | 16940 | 16940 | 16940 | 47 |
| 451 | 20230825 | 114700 | 5508504140 | 16940 | 16940 | 16940 | 16920 | 213 |
| 452 | 20230825 | 114600 | 5504896640 | 16940 | 16950 | 16950 | 16940 | 590 |
| 453 | 20230825 | 114500 | 5494901710 | 16950 | 16930 | 16950 | 16930 | 493 |
| 454 | 20230825 | 114400 | 5486551450 | 16930 | 16930 | 16930 | 16920 | 59 |
| 455 | 20230825 | 114300 | 5485552600 | 16930 | 16910 | 16930 | 16910 | 255 |
| 456 | 20230825 | 114200 | 5481240300 | 16910 | 16920 | 16920 | 16910 | 1921 |
| 457 | 20230825 | 114100 | 5448744440 | 16920 | 16950 | 16950 | 16920 | 811 |
| 458 | 20230825 | 114000 | 5435009270 | 16950 | 16940 | 16950 | 16930 | 144 |
| 459 | 20230825 | 113900 | 5432569810 | 16930 | 16930 | 16940 | 16930 | 116 |
| 460 | 20230825 | 113800 | 5430605070 | 16930 | 16920 | 16930 | 16920 | 180 |
| 461 | 20230825 | 113700 | 5427558100 | 16920 | 16940 | 16940 | 16920 | 124 |
| 462 | 20230825 | 113600 | 5425459590 | 16930 | 16930 | 16940 | 16930 | 197 |
| 463 | 20230825 | 113500 | 5422124250 | 16940 | 16940 | 16940 | 16940 | 595 |
| 464 | 20230825 | 113400 | 5412044950 | 16940 | 16930 | 16940 | 16930 | 241 |
| 465 | 20230825 | 113300 | 5407964190 | 16930 | 16930 | 16940 | 16930 | 149 |
| 466 | 20230825 | 113200 | 5405440690 | 16930 | 16920 | 16930 | 16920 | 214 |
| 467 | 20230825 | 113100 | 5401818710 | 16930 | 16930 | 16930 | 16930 | 94 |
| 468 | 20230825 | 113000 | 5400227290 | 16930 | 16920 | 16930 | 16920 | 20 |
| 469 | 20230825 | 112900 | 5399888760 | 16920 | 16940 | 16940 | 16920 | 574 |
| 470 | 20230825 | 112800 | 5390175250 | 16920 | 16950 | 16950 | 16920 | 178 |
| 471 | 20230825 | 112700 | 5387161300 | 16950 | 16940 | 16950 | 16940 | 321 |
| 472 | 20230825 | 112600 | 5381720940 | 16940 | 16910 | 16950 | 16910 | 766 |
| 473 | 20230825 | 112500 | 5368757860 | 16910 | 16910 | 16910 | 16910 | 644 |
| 474 | 20230825 | 112400 | 5357867820 | 16880 | 16890 | 16890 | 16880 | 343 |
| 475 | 20230825 | 112300 | 5352077410 | 16880 | 16860 | 16880 | 16860 | 124 |
| 476 | 20230825 | 112200 | 5349986210 | 16860 | 16850 | 16860 | 16840 | 505 |
| 477 | 20230825 | 112100 | 5341480150 | 16850 | 16860 | 16860 | 16850 | 330 |
| 478 | 20230825 | 112000 | 5335919520 | 16860 | 16860 | 16860 | 16840 | 1971 |
| 479 | 20230825 | 111900 | 5302707470 | 16850 | 16880 | 16880 | 16840 | 1013 |
| 480 | 20230825 | 111800 | 5285630590 | 16900 | 16850 | 16900 | 16850 | 1292 |
| 481 | 20230825 | 111700 | 5263816050 | 16860 | 16830 | 16860 | 16830 | 1265 |
| 482 | 20230825 | 111600 | 5242514960 | 16840 | 16850 | 16860 | 16840 | 644 |
| 483 | 20230825 | 111500 | 5231668170 | 16840 | 16870 | 16870 | 16840 | 2181 |
| 484 | 20230825 | 111400 | 5194916200 | 16880 | 16910 | 16910 | 16880 | 194 |
| 485 | 20230825 | 111300 | 5191638280 | 16890 | 16910 | 16930 | 16850 | 3107 |
| 486 | 20230825 | 111200 | 5139182810 | 16920 | 16900 | 16920 | 16900 | 316 |
| 487 | 20230825 | 111100 | 5133841670 | 16900 | 16900 | 16900 | 16890 | 302 |
| 488 | 20230825 | 111000 | 5128739820 | 16890 | 16890 | 16900 | 16890 | 886 |
| 489 | 20230825 | 110900 | 5113770040 | 16890 | 16930 | 16930 | 16890 | 1666 |
| 490 | 20230825 | 110800 | 5085614220 | 16930 | 16930 | 16940 | 16920 | 798 |
| 491 | 20230825 | 110700 | 5072104100 | 16920 | 16910 | 16920 | 16900 | 424 |
| 492 | 20230825 | 110600 | 5064933140 | 16920 | 16950 | 16950 | 16920 | 1007 |
| 493 | 20230825 | 110500 | 5047875030 | 16950 | 16980 | 16990 | 16950 | 3467 |
| 494 | 20230825 | 110400 | 4989031340 | 16980 | 16990 | 16990 | 16980 | 168 |
| 495 | 20230825 | 110300 | 4986178690 | 16990 | 17000 | 17000 | 16990 | 976 |
| 496 | 20230825 | 110200 | 4969590640 | 16990 | 16960 | 16990 | 16950 | 971 |
| 497 | 20230825 | 110100 | 4953126990 | 16960 | 16940 | 16960 | 16940 | 623 |
| 498 | 20230825 | 110000 | 4942572650 | 16940 | 16980 | 17000 | 16910 | 2702 |
| 499 | 20230825 | 105900 | 4896763740 | 16960 | 16960 | 17010 | 16960 | 3356 |
| 500 | 20230825 | 105800 | 4839779750 | 16980 | 17050 | 17050 | 16960 | 3618 |
| 501 | 20230825 | 105700 | 4778238700 | 17040 | 17050 | 17080 | 17040 | 3960 |
| 502 | 20230825 | 105600 | 4710665780 | 17050 | 17020 | 17070 | 17020 | 6667 |
| 503 | 20230825 | 105500 | 4597057050 | 17020 | 17020 | 17030 | 17000 | 1750 |
| 504 | 20230825 | 105400 | 4567276570 | 17030 | 17000 | 17040 | 17000 | 2534 |
| 505 | 20230825 | 105300 | 4524157530 | 16990 | 16990 | 17000 | 16980 | 1453 |
| 506 | 20230825 | 105200 | 4499471260 | 17000 | 17030 | 17040 | 16990 | 2674 |
| 507 | 20230825 | 105100 | 4454010190 | 17020 | 17030 | 17050 | 17020 | 9016 |
| 508 | 20230825 | 105000 | 4300463200 | 17020 | 17010 | 17040 | 17000 | 4325 |
| 509 | 20230825 | 104900 | 4226896960 | 17010 | 16990 | 17030 | 16990 | 4368 |
| 510 | 20230825 | 104800 | 4152606940 | 16990 | 16990 | 17000 | 16980 | 1435 |
| 511 | 20230825 | 104700 | 4128226080 | 16990 | 16970 | 16990 | 16960 | 3203 |
| 512 | 20230825 | 104600 | 4073824290 | 16970 | 16960 | 16970 | 16960 | 1787 |
| 513 | 20230825 | 104500 | 4043508080 | 16950 | 16940 | 16950 | 16940 | 1883 |
| 514 | 20230825 | 104400 | 4011594910 | 16940 | 16920 | 16950 | 16910 | 2506 |
| 515 | 20230825 | 104300 | 3969186960 | 16910 | 16860 | 16930 | 16860 | 3027 |
| 516 | 20230825 | 104200 | 3918073300 | 16850 | 16840 | 16850 | 16840 | 95 |
| 517 | 20230825 | 104100 | 3916472690 | 16830 | 16850 | 16860 | 16830 | 1124 |
| 518 | 20230825 | 104000 | 3897546810 | 16860 | 16850 | 16860 | 16840 | 271 |
| 519 | 20230825 | 103900 | 3892980070 | 16830 | 16850 | 16850 | 16830 | 825 |
| 520 | 20230825 | 103800 | 3879090510 | 16860 | 16880 | 16880 | 16840 | 1862 |
| 521 | 20230825 | 103700 | 3847707240 | 16870 | 16900 | 16900 | 16870 | 1487 |
| 522 | 20230825 | 103600 | 3822619150 | 16890 | 16890 | 16920 | 16880 | 931 |
| 523 | 20230825 | 103500 | 3806893530 | 16890 | 16890 | 16940 | 16860 | 3912 |
| 524 | 20230825 | 103400 | 3740814650 | 16890 | 16880 | 16890 | 16870 | 289 |
| 525 | 20230825 | 103300 | 3735936090 | 16880 | 16880 | 16880 | 16880 | 65 |
| 526 | 20230825 | 103200 | 3734838890 | 16870 | 16900 | 16900 | 16870 | 178 |
| 527 | 20230825 | 103100 | 3731832790 | 16900 | 16920 | 16930 | 16900 | 361 |
| 528 | 20230825 | 103000 | 3725726200 | 16920 | 16920 | 16920 | 16880 | 1130 |
| 529 | 20230825 | 102900 | 3706627930 | 16910 | 16850 | 16920 | 16850 | 834 |
| 530 | 20230825 | 102800 | 3692545960 | 16840 | 16850 | 16850 | 16840 | 755 |
| 531 | 20230825 | 102700 | 3679831620 | 16850 | 16880 | 16880 | 16850 | 837 |
| 532 | 20230825 | 102600 | 3665723610 | 16880 | 16880 | 16880 | 16860 | 475 |
| 533 | 20230825 | 102500 | 3657712930 | 16860 | 16870 | 16890 | 16860 | 129 |
| 534 | 20230825 | 102400 | 3655535750 | 16890 | 16870 | 16890 | 16860 | 617 |
| 535 | 20230825 | 102300 | 3645126470 | 16870 | 16850 | 16870 | 16840 | 654 |
| 536 | 20230825 | 102200 | 3634105940 | 16850 | 16830 | 16850 | 16830 | 1054 |
| 537 | 20230825 | 102100 | 3616357520 | 16830 | 16840 | 16840 | 16830 | 489 |
| 538 | 20230825 | 102000 | 3608126260 | 16840 | 16830 | 16850 | 16830 | 565 |
| 539 | 20230825 | 101900 | 3598615900 | 16830 | 16820 | 16840 | 16820 | 547 |
| 540 | 20230825 | 101800 | 3589409800 | 16830 | 16840 | 16850 | 16830 | 737 |
| 541 | 20230825 | 101700 | 3577005040 | 16850 | 16820 | 16860 | 16810 | 329 |
| 542 | 20230825 | 101600 | 3571472390 | 16820 | 16870 | 16870 | 16810 | 2514 |
| 543 | 20230825 | 101500 | 3529146560 | 16870 | 16870 | 16870 | 16850 | 1112 |
| 544 | 20230825 | 101400 | 3510399200 | 16850 | 16850 | 16860 | 16850 | 283 |
| 545 | 20230825 | 101300 | 3505630520 | 16840 | 16840 | 16840 | 16830 | 332 |
| 546 | 20230825 | 101200 | 3500041620 | 16850 | 16840 | 16850 | 16830 | 672 |
| 547 | 20230825 | 101100 | 3488727280 | 16850 | 16880 | 16890 | 16840 | 1427 |
| 548 | 20230825 | 101000 | 3464664050 | 16870 | 16910 | 16910 | 16850 | 829 |
| 549 | 20230825 | 100900 | 3450675600 | 16910 | 16940 | 16940 | 16910 | 172 |
| 550 | 20230825 | 100800 | 3447764370 | 16940 | 16980 | 16980 | 16930 | 2005 |
| 551 | 20230825 | 100700 | 3413754660 | 16980 | 16970 | 17020 | 16970 | 3663 |
| 552 | 20230825 | 100600 | 3351505640 | 16970 | 16960 | 16980 | 16950 | 1307 |
| 553 | 20230825 | 100500 | 3329347090 | 16950 | 16940 | 16990 | 16940 | 2735 |
| 554 | 20230825 | 100400 | 3282969080 | 16940 | 16980 | 16990 | 16940 | 944 |
| 555 | 20230825 | 100300 | 3266950650 | 16990 | 16880 | 16990 | 16880 | 7204 |
| 556 | 20230825 | 100200 | 3144895130 | 16870 | 16870 | 16890 | 16860 | 675 |
| 557 | 20230825 | 100100 | 3133504490 | 16870 | 16850 | 16870 | 16840 | 156 |
| 558 | 20230825 | 100000 | 3130875470 | 16840 | 16840 | 16850 | 16840 | 471 |
| 559 | 20230825 | 095900 | 3122942370 | 16840 | 16850 | 16850 | 16830 | 79 |
| 560 | 20230825 | 095800 | 3121612570 | 16840 | 16840 | 16840 | 16830 | 1356 |
| 561 | 20230825 | 095700 | 3098784300 | 16850 | 16910 | 16910 | 16850 | 3194 |
| 562 | 20230825 | 095600 | 3044870800 | 16900 | 16910 | 16940 | 16900 | 2316 |
| 563 | 20230825 | 095500 | 3005673160 | 16910 | 16910 | 16930 | 16910 | 1786 |
| 564 | 20230825 | 095400 | 2975460550 | 16910 | 16910 | 16930 | 16910 | 4956 |
| 565 | 20230825 | 095300 | 2891602820 | 16910 | 16840 | 16910 | 16830 | 4456 |
| 566 | 20230825 | 095200 | 2816412200 | 16830 | 16860 | 16860 | 16830 | 198 |
| 567 | 20230825 | 095100 | 2813076540 | 16860 | 16830 | 16870 | 16820 | 1654 |
| 568 | 20230825 | 095000 | 2785224780 | 16830 | 16830 | 16850 | 16820 | 2714 |
| 569 | 20230825 | 094900 | 2739533020 | 16830 | 16790 | 16840 | 16780 | 2616 |
| 570 | 20230825 | 094800 | 2695571630 | 16790 | 16820 | 16830 | 16790 | 3268 |
| 571 | 20230825 | 094700 | 2640654990 | 16830 | 16840 | 16860 | 16830 | 3670 |
| 572 | 20230825 | 094600 | 2578834220 | 16830 | 16800 | 16840 | 16790 | 1991 |
| 573 | 20230825 | 094500 | 2545361210 | 16800 | 16800 | 16830 | 16790 | 2085 |
| 574 | 20230825 | 094400 | 2510316610 | 16810 | 16850 | 16850 | 16790 | 860 |
| 575 | 20230825 | 094300 | 2495853870 | 16850 | 16720 | 16850 | 16720 | 6065 |
| 576 | 20230825 | 094200 | 2393944240 | 16710 | 16760 | 16760 | 16700 | 1997 |
| 577 | 20230825 | 094100 | 2360548290 | 16760 | 16730 | 16770 | 16730 | 1085 |
| 578 | 20230825 | 094000 | 2342383600 | 16730 | 16710 | 16730 | 16700 | 1616 |
| 579 | 20230825 | 093900 | 2315377090 | 16700 | 16720 | 16720 | 16690 | 1547 |
| 580 | 20230825 | 093800 | 2289556160 | 16730 | 16680 | 16730 | 16660 | 4139 |
| 581 | 20230825 | 093700 | 2220522110 | 16690 | 16740 | 16740 | 16670 | 4546 |
| 582 | 20230825 | 093600 | 2144616630 | 16730 | 16740 | 16740 | 16730 | 639 |
| 583 | 20230825 | 093500 | 2133920490 | 16740 | 16680 | 16750 | 16680 | 4467 |
| 584 | 20230825 | 093400 | 2059349060 | 16680 | 16700 | 16710 | 16680 | 5137 |
| 585 | 20230825 | 093300 | 1973625280 | 16710 | 16750 | 16760 | 16700 | 9717 |
| 586 | 20230825 | 093200 | 1811193710 | 16750 | 16750 | 16780 | 16740 | 4130 |
| 587 | 20230825 | 093100 | 1741968100 | 16740 | 16730 | 16750 | 16730 | 1116 |
| 588 | 20230825 | 093000 | 1723287120 | 16740 | 16740 | 16750 | 16730 | 1768 |
| 589 | 20230825 | 092900 | 1693704000 | 16740 | 16760 | 16760 | 16740 | 2456 |
| 590 | 20230825 | 092800 | 1652569760 | 16760 | 16760 | 16770 | 16750 | 3059 |
| 591 | 20230825 | 092700 | 1601293000 | 16770 | 16760 | 16770 | 16750 | 1914 |
| 592 | 20230825 | 092600 | 1569220240 | 16750 | 16770 | 16770 | 16750 | 4712 |
| 593 | 20230825 | 092500 | 1490280540 | 16770 | 16760 | 16780 | 16760 | 963 |
| 594 | 20230825 | 092400 | 1474132170 | 16760 | 16800 | 16800 | 16760 | 4694 |
| 595 | 20230825 | 092300 | 1395417820 | 16810 | 16840 | 16850 | 16800 | 592 |
| 596 | 20230825 | 092200 | 1385466240 | 16850 | 16780 | 16850 | 16780 | 1751 |
| 597 | 20230825 | 092100 | 1356051740 | 16780 | 16780 | 16790 | 16780 | 1441 |
| 598 | 20230825 | 092000 | 1331871700 | 16800 | 16810 | 16820 | 16760 | 4316 |
| 599 | 20230825 | 091900 | 1259398270 | 16820 | 16770 | 16840 | 16760 | 1574 |
| 600 | 20230825 | 091800 | 1232988070 | 16770 | 16760 | 16780 | 16750 | 829 |
| 601 | 20230825 | 091700 | 1219095460 | 16790 | 16790 | 16790 | 16750 | 3144 |
| 602 | 20230825 | 091600 | 1166378320 | 16790 | 16810 | 16820 | 16770 | 12714 |
| 603 | 20230825 | 091500 | 952935640 | 16810 | 16870 | 16870 | 16800 | 7317 |
| 604 | 20230825 | 091400 | 829824600 | 16860 | 16870 | 16890 | 16840 | 1423 |
| 605 | 20230825 | 091300 | 805825820 | 16870 | 16830 | 16880 | 16820 | 1219 |
| 606 | 20230825 | 091200 | 785299420 | 16830 | 16840 | 16840 | 16810 | 2907 |
| 607 | 20230825 | 091100 | 736397640 | 16830 | 16830 | 16860 | 16820 | 1606 |
| 608 | 20230825 | 091000 | 709373940 | 16860 | 16890 | 16890 | 16840 | 2700 |
| 609 | 20230825 | 090900 | 663848120 | 16890 | 16840 | 16910 | 16840 | 1429 |
| 610 | 20230825 | 090800 | 639744200 | 16840 | 16820 | 16850 | 16820 | 1700 |
| 611 | 20230825 | 090700 | 611140350 | 16810 | 16910 | 16920 | 16810 | 5125 |
| 612 | 20230825 | 090600 | 524866100 | 16920 | 16900 | 16950 | 16900 | 1579 |
| 613 | 20230825 | 090500 | 498126220 | 16890 | 16880 | 16930 | 16850 | 3691 |
| 614 | 20230825 | 090400 | 435784940 | 16880 | 16820 | 16880 | 16810 | 4401 |
| 615 | 20230825 | 090300 | 361734440 | 16840 | 16850 | 16850 | 16810 | 2718 |
| 616 | 20230825 | 090200 | 316000910 | 16850 | 16890 | 16890 | 16850 | 3563 |
| 617 | 20230825 | 090100 | 255886260 | 16890 | 16930 | 16930 | 16860 | 2461 |
| 618 | 20230825 | 090000 | 214312850 | 16950 | 16960 | 16960 | 16930 | 10634 |