29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 185600 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 6903 |
| 3 | 20230825 | 185500 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 4 | 20230825 | 185400 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 5 | 20230825 | 185300 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 6 | 20230825 | 185200 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 7 | 20230825 | 185100 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 8 | 20230825 | 185000 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 9 | 20230825 | 184900 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 10 | 20230825 | 184800 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 11 | 20230825 | 184700 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 12 | 20230825 | 184600 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 13 | 20230825 | 184500 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 14 | 20230825 | 184400 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 15 | 20230825 | 184300 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 16 | 20230825 | 184200 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 17 | 20230825 | 184100 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 18 | 20230825 | 184000 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 19 | 20230825 | 183900 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 20 | 20230825 | 183800 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 21 | 20230825 | 183700 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 22 | 20230825 | 183600 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 23 | 20230825 | 183500 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 24 | 20230825 | 183400 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 25 | 20230825 | 183300 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 26 | 20230825 | 183200 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 27 | 20230825 | 183100 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 28 | 20230825 | 183000 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 29 | 20230825 | 182900 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 30 | 20230825 | 182800 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 31 | 20230825 | 182700 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 32 | 20230825 | 182600 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 6903 |
| 33 | 20230825 | 182500 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 34 | 20230825 | 182400 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 35 | 20230825 | 182300 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 36 | 20230825 | 182200 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 37 | 20230825 | 182100 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 38 | 20230825 | 182000 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 39 | 20230825 | 181900 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 40 | 20230825 | 181800 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 41 | 20230825 | 181700 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 42 | 20230825 | 181600 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 43 | 20230825 | 181500 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 44 | 20230825 | 181400 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 45 | 20230825 | 181300 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 46 | 20230825 | 181200 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 47 | 20230825 | 181100 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 48 | 20230825 | 181000 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 49 | 20230825 | 180900 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 50 | 20230825 | 180800 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 51 | 20230825 | 180700 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 52 | 20230825 | 180600 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 53 | 20230825 | 180500 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 54 | 20230825 | 180400 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 55 | 20230825 | 180300 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 56 | 20230825 | 180200 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 57 | 20230825 | 180100 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 58 | 20230825 | 180000 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 59 | 20230825 | 175900 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 60 | 20230825 | 175800 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 61 | 20230825 | 175700 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 62 | 20230825 | 175600 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 6903 |
| 63 | 20230825 | 175500 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 64 | 20230825 | 175400 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 65 | 20230825 | 175300 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 66 | 20230825 | 175200 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 67 | 20230825 | 175100 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 68 | 20230825 | 175000 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 69 | 20230825 | 174900 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 70 | 20230825 | 174800 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 71 | 20230825 | 174700 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 72 | 20230825 | 174600 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 73 | 20230825 | 174500 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 74 | 20230825 | 174400 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 75 | 20230825 | 174300 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 76 | 20230825 | 174200 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 77 | 20230825 | 174100 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 78 | 20230825 | 174000 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 79 | 20230825 | 173900 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 80 | 20230825 | 173800 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 81 | 20230825 | 173700 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 82 | 20230825 | 173600 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 83 | 20230825 | 173500 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 84 | 20230825 | 173400 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 85 | 20230825 | 173300 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 86 | 20230825 | 173200 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 87 | 20230825 | 173100 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 88 | 20230825 | 173000 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 89 | 20230825 | 172900 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 90 | 20230825 | 172800 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 91 | 20230825 | 172700 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 92 | 20230825 | 172600 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 6903 |
| 93 | 20230825 | 172500 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 94 | 20230825 | 172400 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 95 | 20230825 | 172300 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 96 | 20230825 | 172200 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 97 | 20230825 | 172100 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 98 | 20230825 | 172000 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 99 | 20230825 | 171900 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 100 | 20230825 | 171800 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 101 | 20230825 | 171700 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 102 | 20230825 | 171600 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 103 | 20230825 | 171500 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 104 | 20230825 | 171400 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 105 | 20230825 | 171300 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 106 | 20230825 | 171200 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 107 | 20230825 | 171100 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 108 | 20230825 | 171000 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 109 | 20230825 | 170900 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 110 | 20230825 | 170800 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 111 | 20230825 | 170700 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 112 | 20230825 | 170600 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 113 | 20230825 | 170500 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 114 | 20230825 | 170400 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 115 | 20230825 | 170300 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 116 | 20230825 | 170200 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 117 | 20230825 | 170100 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 118 | 20230825 | 170000 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 119 | 20230825 | 165900 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 120 | 20230825 | 165800 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 121 | 20230825 | 165700 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 122 | 20230825 | 165600 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 6903 |
| 123 | 20230825 | 165500 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 124 | 20230825 | 165400 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 125 | 20230825 | 165300 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 126 | 20230825 | 165200 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 127 | 20230825 | 165100 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 128 | 20230825 | 165000 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 129 | 20230825 | 164900 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 130 | 20230825 | 164800 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 131 | 20230825 | 164700 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 132 | 20230825 | 164600 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 133 | 20230825 | 164500 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 134 | 20230825 | 164400 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 135 | 20230825 | 164300 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 136 | 20230825 | 164200 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 137 | 20230825 | 164100 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 138 | 20230825 | 164000 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 139 | 20230825 | 163900 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 140 | 20230825 | 163800 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 141 | 20230825 | 163700 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 142 | 20230825 | 163600 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 143 | 20230825 | 163500 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 144 | 20230825 | 163400 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 145 | 20230825 | 163300 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 146 | 20230825 | 163200 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 147 | 20230825 | 163100 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 148 | 20230825 | 163000 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 149 | 20230825 | 162900 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 150 | 20230825 | 162800 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 151 | 20230825 | 162700 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 152 | 20230825 | 162600 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 6903 |
| 153 | 20230825 | 162500 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 154 | 20230825 | 162400 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 155 | 20230825 | 162300 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 156 | 20230825 | 162200 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 157 | 20230825 | 162100 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 158 | 20230825 | 162000 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 159 | 20230825 | 161900 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 160 | 20230825 | 161800 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 161 | 20230825 | 161700 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 162 | 20230825 | 161600 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 163 | 20230825 | 161500 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 164 | 20230825 | 161400 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 165 | 20230825 | 161300 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 166 | 20230825 | 161200 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 167 | 20230825 | 161100 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 168 | 20230825 | 161000 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 169 | 20230825 | 160900 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 170 | 20230825 | 160800 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 171 | 20230825 | 160700 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 172 | 20230825 | 160600 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 173 | 20230825 | 160500 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 174 | 20230825 | 160400 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 175 | 20230825 | 160300 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 176 | 20230825 | 160200 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 177 | 20230825 | 160100 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 178 | 20230825 | 160000 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 179 | 20230825 | 155900 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 180 | 20230825 | 155800 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 181 | 20230825 | 155700 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 182 | 20230825 | 155600 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 6903 |
| 183 | 20230825 | 155500 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 184 | 20230825 | 155400 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 185 | 20230825 | 155300 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 186 | 20230825 | 155200 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 187 | 20230825 | 155100 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 188 | 20230825 | 155000 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 189 | 20230825 | 154900 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 190 | 20230825 | 154800 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 191 | 20230825 | 154700 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 192 | 20230825 | 154600 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 193 | 20230825 | 154500 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 194 | 20230825 | 154400 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 195 | 20230825 | 154300 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 196 | 20230825 | 154200 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 197 | 20230825 | 154100 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 198 | 20230825 | 154000 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 199 | 20230825 | 153900 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 200 | 20230825 | 153800 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 201 | 20230825 | 153700 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 202 | 20230825 | 153600 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 203 | 20230825 | 153500 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 204 | 20230825 | 153400 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 205 | 20230825 | 153300 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 206 | 20230825 | 153200 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 207 | 20230825 | 153100 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 0 |
| 208 | 20230825 | 153000 | 4148279430 | 9800 | 9800 | 9800 | 9800 | 6903 |
| 209 | 20230825 | 152900 | 4080630030 | 9800 | 9800 | 9800 | 9800 | 0 |
| 210 | 20230825 | 152800 | 4080630030 | 9800 | 9800 | 9800 | 9800 | 0 |
| 211 | 20230825 | 152700 | 4080630030 | 9800 | 9800 | 9800 | 9800 | 0 |
| 212 | 20230825 | 152600 | 4080630030 | 9800 | 9800 | 9800 | 9800 | 0 |
| 213 | 20230825 | 152500 | 4080630030 | 9800 | 9800 | 9800 | 9800 | 0 |
| 214 | 20230825 | 152400 | 4080630030 | 9800 | 9800 | 9800 | 9800 | 0 |
| 215 | 20230825 | 152300 | 4080630030 | 9800 | 9800 | 9800 | 9800 | 0 |
| 216 | 20230825 | 152200 | 4080630030 | 9800 | 9800 | 9800 | 9800 | 0 |
| 217 | 20230825 | 152100 | 4080630030 | 9800 | 9800 | 9800 | 9800 | 0 |
| 218 | 20230825 | 152000 | 4080630030 | 9800 | 9800 | 9800 | 9800 | 0 |
| 219 | 20230825 | 151900 | 4080630030 | 9800 | 9770 | 9800 | 9760 | 173 |
| 220 | 20230825 | 151800 | 4078940590 | 9800 | 9780 | 9800 | 9770 | 3010 |
| 221 | 20230825 | 151700 | 4049504270 | 9780 | 9820 | 9820 | 9780 | 61 |
| 222 | 20230825 | 151600 | 4048907650 | 9780 | 9780 | 9780 | 9780 | 1 |
| 223 | 20230825 | 151500 | 4048897870 | 9780 | 9790 | 9820 | 9780 | 1523 |
| 224 | 20230825 | 151400 | 4034001500 | 9790 | 9800 | 9800 | 9790 | 755 |
| 225 | 20230825 | 151300 | 4026608650 | 9820 | 9820 | 9820 | 9820 | 0 |
| 226 | 20230825 | 151200 | 4026608650 | 9820 | 9820 | 9820 | 9800 | 431 |
| 227 | 20230825 | 151100 | 4022379250 | 9820 | 9820 | 9820 | 9820 | 10 |
| 228 | 20230825 | 151000 | 4022281050 | 9850 | 9850 | 9850 | 9850 | 0 |
| 229 | 20230825 | 150900 | 4022281050 | 9850 | 9820 | 9850 | 9820 | 4 |
| 230 | 20230825 | 150800 | 4022241740 | 9850 | 9850 | 9850 | 9850 | 0 |
| 231 | 20230825 | 150700 | 4022241740 | 9850 | 9870 | 9870 | 9800 | 3 |
| 232 | 20230825 | 150600 | 4022212220 | 9870 | 9800 | 9870 | 9790 | 2077 |
| 233 | 20230825 | 150500 | 4001743780 | 9820 | 9840 | 9850 | 9820 | 319 |
| 234 | 20230825 | 150400 | 3998605150 | 9820 | 9820 | 9820 | 9820 | 30 |
| 235 | 20230825 | 150300 | 3998310550 | 9850 | 9850 | 9850 | 9850 | 20 |
| 236 | 20230825 | 150200 | 3998113550 | 9860 | 9860 | 9860 | 9860 | 3 |
| 237 | 20230825 | 150100 | 3998083970 | 9870 | 9870 | 9870 | 9870 | 0 |
| 238 | 20230825 | 150000 | 3998083970 | 9870 | 9790 | 9880 | 9790 | 1113 |
| 239 | 20230825 | 145900 | 3987128740 | 9790 | 9790 | 9790 | 9790 | 267 |
| 240 | 20230825 | 145800 | 3984514810 | 9820 | 9820 | 9820 | 9820 | 0 |
| 241 | 20230825 | 145700 | 3984514810 | 9820 | 9820 | 9820 | 9820 | 1 |
| 242 | 20230825 | 145600 | 3984504990 | 9790 | 9790 | 9790 | 9790 | 0 |
| 243 | 20230825 | 145500 | 3984504990 | 9790 | 9790 | 9790 | 9790 | 721 |
| 244 | 20230825 | 145400 | 3977446400 | 9820 | 9820 | 9820 | 9820 | 1 |
| 245 | 20230825 | 145300 | 3977436580 | 9780 | 9790 | 9790 | 9780 | 85 |
| 246 | 20230825 | 145200 | 3976604440 | 9780 | 9780 | 9790 | 9780 | 1909 |
| 247 | 20230825 | 145100 | 3957934360 | 9790 | 9790 | 9790 | 9790 | 10 |
| 248 | 20230825 | 145000 | 3957836460 | 9790 | 9780 | 9820 | 9780 | 612 |
| 249 | 20230825 | 144900 | 3951850950 | 9780 | 9780 | 9780 | 9780 | 0 |
| 250 | 20230825 | 144800 | 3951850950 | 9780 | 9780 | 9780 | 9770 | 484 |
| 251 | 20230825 | 144700 | 3947118070 | 9780 | 9810 | 9810 | 9770 | 5638 |
| 252 | 20230825 | 144600 | 3891974360 | 9820 | 9820 | 9820 | 9820 | 0 |
| 253 | 20230825 | 144500 | 3891974360 | 9820 | 9820 | 9820 | 9820 | 1 |
| 254 | 20230825 | 144400 | 3891964540 | 9790 | 9790 | 9790 | 9790 | 500 |
| 255 | 20230825 | 144300 | 3887069540 | 9790 | 9790 | 9790 | 9790 | 100 |
| 256 | 20230825 | 144200 | 3886090540 | 9790 | 9790 | 9790 | 9790 | 131 |
| 257 | 20230825 | 144100 | 3884808050 | 9780 | 9780 | 9780 | 9780 | 1560 |
| 258 | 20230825 | 144000 | 3869551250 | 9780 | 9790 | 9790 | 9780 | 3501 |
| 259 | 20230825 | 143900 | 3835311350 | 9780 | 9780 | 9780 | 9780 | 200 |
| 260 | 20230825 | 143800 | 3833355350 | 9780 | 9780 | 9780 | 9780 | 118 |
| 261 | 20230825 | 143700 | 3832201310 | 9780 | 9800 | 9830 | 9780 | 69 |
| 262 | 20230825 | 143600 | 3831526340 | 9780 | 9780 | 9780 | 9780 | 0 |
| 263 | 20230825 | 143500 | 3831526340 | 9780 | 9790 | 9800 | 9780 | 333 |
| 264 | 20230825 | 143400 | 3828268180 | 9790 | 9830 | 9830 | 9790 | 2 |
| 265 | 20230825 | 143300 | 3828248560 | 9790 | 9790 | 9830 | 9790 | 953 |
| 266 | 20230825 | 143200 | 3818917890 | 9790 | 9830 | 9830 | 9790 | 225 |
| 267 | 20230825 | 143100 | 3816714940 | 9830 | 9830 | 9830 | 9830 | 7 |
| 268 | 20230825 | 143000 | 3816646130 | 9830 | 9830 | 9840 | 9830 | 3233 |
| 269 | 20230825 | 142900 | 3784865730 | 9830 | 9800 | 9830 | 9790 | 217 |
| 270 | 20230825 | 142800 | 3782740260 | 9790 | 9790 | 9790 | 9790 | 208 |
| 271 | 20230825 | 142700 | 3780703940 | 9800 | 9800 | 9800 | 9790 | 18 |
| 272 | 20230825 | 142600 | 3780527650 | 9830 | 9830 | 9830 | 9790 | 665 |
| 273 | 20230825 | 142500 | 3774010650 | 9830 | 9830 | 9830 | 9800 | 62 |
| 274 | 20230825 | 142400 | 3773402840 | 9840 | 9840 | 9840 | 9840 | 1 |
| 275 | 20230825 | 142300 | 3773393000 | 9840 | 9810 | 9840 | 9810 | 94 |
| 276 | 20230825 | 142200 | 3772470770 | 9840 | 9840 | 9840 | 9840 | 14 |
| 277 | 20230825 | 142100 | 3772333010 | 9860 | 9860 | 9860 | 9860 | 1 |
| 278 | 20230825 | 142000 | 3772323150 | 9840 | 9840 | 9840 | 9840 | 45 |
| 279 | 20230825 | 141900 | 3771880350 | 9840 | 9840 | 9840 | 9800 | 12 |
| 280 | 20230825 | 141800 | 3771762430 | 9840 | 9850 | 9850 | 9840 | 737 |
| 281 | 20230825 | 141700 | 3764509750 | 9880 | 9860 | 9880 | 9860 | 166 |
| 282 | 20230825 | 141600 | 3762871370 | 9870 | 9840 | 9870 | 9840 | 467 |
| 283 | 20230825 | 141500 | 3758264630 | 9860 | 9860 | 9860 | 9860 | 1 |
| 284 | 20230825 | 141400 | 3758254770 | 9800 | 9880 | 9880 | 9800 | 393 |
| 285 | 20230825 | 141300 | 3754391320 | 9780 | 9880 | 9880 | 9780 | 40066 |
| 286 | 20230825 | 141200 | 3362244490 | 9890 | 9890 | 9890 | 9890 | 0 |
| 287 | 20230825 | 141100 | 3362244490 | 9890 | 9860 | 9890 | 9860 | 1110 |
| 288 | 20230825 | 141000 | 3351299860 | 9860 | 9860 | 9860 | 9860 | 0 |
| 289 | 20230825 | 140900 | 3351299860 | 9860 | 9890 | 9890 | 9860 | 5 |
| 290 | 20230825 | 140800 | 3351250530 | 9900 | 9850 | 9900 | 9840 | 350 |
| 291 | 20230825 | 140700 | 3347788070 | 9850 | 9850 | 9890 | 9850 | 1162 |
| 292 | 20230825 | 140600 | 3336302370 | 9850 | 9880 | 9880 | 9850 | 1204 |
| 293 | 20230825 | 140500 | 3324422770 | 9910 | 9920 | 9920 | 9880 | 487 |
| 294 | 20230825 | 140400 | 3319603060 | 9880 | 9880 | 9880 | 9880 | 0 |
| 295 | 20230825 | 140300 | 3319603060 | 9880 | 9880 | 9880 | 9880 | 64 |
| 296 | 20230825 | 140200 | 3318970740 | 9920 | 9920 | 9920 | 9920 | 0 |
| 297 | 20230825 | 140100 | 3318970740 | 9920 | 9890 | 9920 | 9890 | 311 |
| 298 | 20230825 | 140000 | 3315894920 | 9890 | 9890 | 9890 | 9890 | 13 |
| 299 | 20230825 | 135900 | 3315766350 | 9890 | 9890 | 9890 | 9890 | 189 |
| 300 | 20230825 | 135800 | 3313897140 | 9890 | 9890 | 9890 | 9890 | 32 |
| 301 | 20230825 | 135700 | 3313580660 | 9880 | 9880 | 9880 | 9880 | 0 |
| 302 | 20230825 | 135600 | 3313580660 | 9880 | 9880 | 9880 | 9880 | 15 |
| 303 | 20230825 | 135500 | 3313432460 | 9880 | 9880 | 9880 | 9880 | 165 |
| 304 | 20230825 | 135400 | 3311802260 | 9880 | 9880 | 9880 | 9880 | 237 |
| 305 | 20230825 | 135300 | 3309460700 | 9890 | 9890 | 9890 | 9890 | 420 |
| 306 | 20230825 | 135200 | 3305306900 | 9920 | 9880 | 9940 | 9880 | 1864 |
| 307 | 20230825 | 135100 | 3286803580 | 9920 | 9920 | 9920 | 9920 | 10 |
| 308 | 20230825 | 135000 | 3286704380 | 9930 | 9930 | 9930 | 9930 | 0 |
| 309 | 20230825 | 134900 | 3286704380 | 9930 | 9940 | 9940 | 9930 | 2 |
| 310 | 20230825 | 134800 | 3286684510 | 9940 | 9920 | 9950 | 9880 | 1126 |
| 311 | 20230825 | 134700 | 3275500970 | 9930 | 9940 | 9940 | 9910 | 490 |
| 312 | 20230825 | 134600 | 3270635870 | 9910 | 9900 | 9940 | 9900 | 3497 |
| 313 | 20230825 | 134500 | 3235924440 | 9900 | 9880 | 9900 | 9880 | 1170 |
| 314 | 20230825 | 134400 | 3224345440 | 9880 | 9860 | 9880 | 9860 | 1509 |
| 315 | 20230825 | 134300 | 3209443560 | 9860 | 9860 | 9860 | 9860 | 0 |
| 316 | 20230825 | 134200 | 3209443560 | 9860 | 9850 | 9860 | 9850 | 252 |
| 317 | 20230825 | 134100 | 3206960120 | 9850 | 9850 | 9850 | 9850 | 1 |
| 318 | 20230825 | 134000 | 3206950270 | 9840 | 9850 | 9850 | 9840 | 69 |
| 319 | 20230825 | 133900 | 3206271260 | 9850 | 9840 | 9850 | 9840 | 40 |
| 320 | 20230825 | 133800 | 3205877620 | 9850 | 9840 | 9850 | 9840 | 836 |
| 321 | 20230825 | 133700 | 3197644410 | 9840 | 9840 | 9840 | 9840 | 55 |
| 322 | 20230825 | 133600 | 3197103210 | 9830 | 9830 | 9840 | 9830 | 585 |
| 323 | 20230825 | 133500 | 3191348300 | 9830 | 9830 | 9830 | 9830 | 0 |
| 324 | 20230825 | 133400 | 3191348300 | 9830 | 9830 | 9830 | 9830 | 0 |
| 325 | 20230825 | 133300 | 3191348300 | 9830 | 9840 | 9840 | 9830 | 357 |
| 326 | 20230825 | 133200 | 3187837110 | 9840 | 9840 | 9840 | 9840 | 100 |
| 327 | 20230825 | 133100 | 3186853110 | 9850 | 9800 | 9850 | 9800 | 61 |
| 328 | 20230825 | 133000 | 3186254340 | 9800 | 9810 | 9810 | 9800 | 201 |
| 329 | 20230825 | 132900 | 3184283170 | 9800 | 9800 | 9800 | 9800 | 64 |
| 330 | 20230825 | 132800 | 3183655970 | 9830 | 9800 | 9830 | 9800 | 1974 |
| 331 | 20230825 | 132700 | 3164310740 | 9800 | 9800 | 9800 | 9800 | 1130 |
| 332 | 20230825 | 132600 | 3153236740 | 9830 | 9830 | 9830 | 9830 | 0 |
| 333 | 20230825 | 132500 | 3153236740 | 9830 | 9820 | 9830 | 9820 | 1000 |
| 334 | 20230825 | 132400 | 3143410910 | 9800 | 9800 | 9800 | 9800 | 50 |
| 335 | 20230825 | 132300 | 3142920910 | 9820 | 9820 | 9820 | 9820 | 11 |
| 336 | 20230825 | 132200 | 3142812890 | 9820 | 9780 | 9820 | 9780 | 602 |
| 337 | 20230825 | 132100 | 3136921250 | 9780 | 9780 | 9780 | 9780 | 40 |
| 338 | 20230825 | 132000 | 3136530050 | 9780 | 9780 | 9780 | 9780 | 21 |
| 339 | 20230825 | 131900 | 3136324670 | 9780 | 9780 | 9780 | 9780 | 1511 |
| 340 | 20230825 | 131800 | 3121547090 | 9780 | 9780 | 9830 | 9780 | 373 |
| 341 | 20230825 | 131700 | 3117896710 | 9780 | 9780 | 9780 | 9780 | 204 |
| 342 | 20230825 | 131600 | 3115901590 | 9790 | 9790 | 9790 | 9780 | 323 |
| 343 | 20230825 | 131500 | 3112741460 | 9780 | 9780 | 9780 | 9780 | 0 |
| 344 | 20230825 | 131400 | 3112741460 | 9780 | 9790 | 9790 | 9780 | 1057 |
| 345 | 20230825 | 131300 | 3102403880 | 9780 | 9780 | 9780 | 9760 | 2073 |
| 346 | 20230825 | 131200 | 3082142290 | 9770 | 9780 | 9780 | 9740 | 291 |
| 347 | 20230825 | 131100 | 3079304340 | 9780 | 9710 | 9780 | 9710 | 719 |
| 348 | 20230825 | 131000 | 3072286630 | 9710 | 9700 | 9710 | 9700 | 96 |
| 349 | 20230825 | 130900 | 3071355190 | 9690 | 9660 | 9690 | 9660 | 517 |
| 350 | 20230825 | 130800 | 3066346360 | 9660 | 9660 | 9660 | 9660 | 24 |
| 351 | 20230825 | 130700 | 3066114520 | 9660 | 9660 | 9660 | 9660 | 10 |
| 352 | 20230825 | 130600 | 3066017920 | 9660 | 9650 | 9660 | 9650 | 174 |
| 353 | 20230825 | 130500 | 3064337720 | 9660 | 9700 | 9700 | 9660 | 135 |
| 354 | 20230825 | 130400 | 3063032820 | 9710 | 9710 | 9710 | 9710 | 0 |
| 355 | 20230825 | 130300 | 3063032820 | 9710 | 9710 | 9710 | 9710 | 9 |
| 356 | 20230825 | 130200 | 3062945430 | 9650 | 9700 | 9710 | 9650 | 447 |
| 357 | 20230825 | 130100 | 3058623280 | 9650 | 9660 | 9660 | 9650 | 300 |
| 358 | 20230825 | 130000 | 3055728090 | 9650 | 9710 | 9710 | 9650 | 208 |
| 359 | 20230825 | 125900 | 3053720710 | 9650 | 9660 | 9710 | 9650 | 512 |
| 360 | 20230825 | 125800 | 3048774750 | 9660 | 9660 | 9660 | 9660 | 20 |
| 361 | 20230825 | 125700 | 3048581550 | 9660 | 9660 | 9660 | 9660 | 112 |
| 362 | 20230825 | 125600 | 3047499630 | 9680 | 9680 | 9730 | 9680 | 96 |
| 363 | 20230825 | 125500 | 3046569900 | 9740 | 9700 | 9740 | 9650 | 164 |
| 364 | 20230825 | 125400 | 3044977190 | 9750 | 9790 | 9790 | 9710 | 177 |
| 365 | 20230825 | 125300 | 3043253900 | 9790 | 9730 | 9920 | 9710 | 5171 |
| 366 | 20230825 | 125200 | 2992361620 | 9650 | 9650 | 9650 | 9650 | 85 |
| 367 | 20230825 | 125100 | 2991541370 | 9780 | 9540 | 9780 | 9540 | 3471 |
| 368 | 20230825 | 125000 | 2957966580 | 9540 | 9550 | 9550 | 9540 | 2346 |
| 369 | 20230825 | 124900 | 2935577120 | 9550 | 9550 | 9550 | 9550 | 10 |
| 370 | 20230825 | 124800 | 2935481620 | 9590 | 9590 | 9590 | 9560 | 2625 |
| 371 | 20230825 | 124700 | 2910307990 | 9590 | 9530 | 9590 | 9530 | 730 |
| 372 | 20230825 | 124600 | 2903318090 | 9530 | 9560 | 9600 | 9530 | 3051 |
| 373 | 20230825 | 124500 | 2874208260 | 9550 | 9630 | 9630 | 9550 | 10973 |
| 374 | 20230825 | 124400 | 2768967460 | 9630 | 9630 | 9630 | 9630 | 2026 |
| 375 | 20230825 | 124300 | 2749457080 | 9630 | 9640 | 9640 | 9630 | 51 |
| 376 | 20230825 | 124200 | 2748965520 | 9640 | 9640 | 9640 | 9640 | 68 |
| 377 | 20230825 | 124100 | 2748310000 | 9640 | 9640 | 9640 | 9640 | 151 |
| 378 | 20230825 | 124000 | 2746854360 | 9640 | 9640 | 9650 | 9640 | 84 |
| 379 | 20230825 | 123900 | 2746044590 | 9640 | 9640 | 9640 | 9640 | 112 |
| 380 | 20230825 | 123800 | 2744964910 | 9650 | 9640 | 9650 | 9630 | 61 |
| 381 | 20230825 | 123700 | 2744376930 | 9640 | 9640 | 9640 | 9640 | 0 |
| 382 | 20230825 | 123600 | 2744376930 | 9640 | 9640 | 9640 | 9640 | 67 |
| 383 | 20230825 | 123500 | 2743731050 | 9640 | 9640 | 9640 | 9640 | 229 |
| 384 | 20230825 | 123400 | 2741523490 | 9670 | 9670 | 9670 | 9620 | 1321 |
| 385 | 20230825 | 123300 | 2728810420 | 9670 | 9640 | 9670 | 9630 | 144 |
| 386 | 20230825 | 123200 | 2727422390 | 9640 | 9640 | 9640 | 9640 | 64 |
| 387 | 20230825 | 123100 | 2726805430 | 9640 | 9710 | 9710 | 9620 | 8209 |
| 388 | 20230825 | 123000 | 2647627290 | 9720 | 9720 | 9720 | 9720 | 2 |
| 389 | 20230825 | 122900 | 2647607850 | 9710 | 9710 | 9710 | 9710 | 260 |
| 390 | 20230825 | 122800 | 2645083250 | 9720 | 9720 | 9720 | 9720 | 6 |
| 391 | 20230825 | 122700 | 2645024930 | 9720 | 9690 | 9720 | 9680 | 417 |
| 392 | 20230825 | 122600 | 2640979640 | 9710 | 9710 | 9710 | 9710 | 40 |
| 393 | 20230825 | 122500 | 2640591240 | 9710 | 9710 | 9710 | 9710 | 11 |
| 394 | 20230825 | 122400 | 2640484430 | 9680 | 9680 | 9710 | 9680 | 1061 |
| 395 | 20230825 | 122300 | 2630210890 | 9690 | 9700 | 9710 | 9690 | 674 |
| 396 | 20230825 | 122200 | 2623678300 | 9690 | 9690 | 9690 | 9690 | 9 |
| 397 | 20230825 | 122100 | 2623591090 | 9700 | 9690 | 9710 | 9690 | 118 |
| 398 | 20230825 | 122000 | 2622447120 | 9710 | 9690 | 9710 | 9690 | 29 |
| 399 | 20230825 | 121900 | 2622165970 | 9670 | 9670 | 9670 | 9670 | 8 |
| 400 | 20230825 | 121800 | 2622088610 | 9650 | 9660 | 9700 | 9650 | 187 |
| 401 | 20230825 | 121700 | 2620283450 | 9670 | 9670 | 9670 | 9670 | 1 |
| 402 | 20230825 | 121600 | 2620273780 | 9710 | 9660 | 9710 | 9660 | 588 |
| 403 | 20230825 | 121500 | 2614592700 | 9660 | 9660 | 9660 | 9660 | 0 |
| 404 | 20230825 | 121400 | 2614592700 | 9660 | 9660 | 9660 | 9660 | 121 |
| 405 | 20230825 | 121300 | 2613423840 | 9650 | 9650 | 9650 | 9650 | 0 |
| 406 | 20230825 | 121200 | 2613423840 | 9650 | 9740 | 9740 | 9650 | 514 |
| 407 | 20230825 | 121100 | 2608457090 | 9730 | 9670 | 9730 | 9670 | 2700 |
| 408 | 20230825 | 121000 | 2582198090 | 9670 | 9680 | 9680 | 9670 | 325 |
| 409 | 20230825 | 120900 | 2579054510 | 9690 | 9730 | 9770 | 9690 | 3268 |
| 410 | 20230825 | 120800 | 2547273290 | 9730 | 9760 | 9770 | 9730 | 376 |
| 411 | 20230825 | 120700 | 2543610360 | 9770 | 9710 | 9770 | 9710 | 1051 |
| 412 | 20230825 | 120600 | 2533402690 | 9770 | 9750 | 9770 | 9710 | 1827 |
| 413 | 20230825 | 120500 | 2515621670 | 9750 | 9710 | 9750 | 9710 | 2003 |
| 414 | 20230825 | 120400 | 2496172500 | 9710 | 9680 | 9710 | 9680 | 365 |
| 415 | 20230825 | 120300 | 2492637200 | 9680 | 9670 | 9680 | 9670 | 287 |
| 416 | 20230825 | 120200 | 2489861860 | 9660 | 9670 | 9670 | 9660 | 400 |
| 417 | 20230825 | 120100 | 2485996860 | 9670 | 9670 | 9670 | 9670 | 91 |
| 418 | 20230825 | 120000 | 2485116890 | 9650 | 9650 | 9650 | 9650 | 3 |
| 419 | 20230825 | 115900 | 2485087940 | 9670 | 9670 | 9670 | 9670 | 0 |
| 420 | 20230825 | 115800 | 2485087940 | 9670 | 9660 | 9670 | 9630 | 115 |
| 421 | 20230825 | 115700 | 2483978700 | 9660 | 9660 | 9660 | 9660 | 10 |
| 422 | 20230825 | 115600 | 2483882100 | 9630 | 9630 | 9630 | 9630 | 5 |
| 423 | 20230825 | 115500 | 2483833950 | 9620 | 9620 | 9630 | 9620 | 1118 |
| 424 | 20230825 | 115400 | 2473078290 | 9620 | 9650 | 9650 | 9620 | 145 |
| 425 | 20230825 | 115300 | 2471681890 | 9670 | 9670 | 9680 | 9610 | 1178 |
| 426 | 20230825 | 115200 | 2460294340 | 9680 | 9600 | 9680 | 9600 | 3059 |
| 427 | 20230825 | 115100 | 2430924150 | 9600 | 9610 | 9610 | 9600 | 2571 |
| 428 | 20230825 | 115000 | 2406221530 | 9600 | 9610 | 9610 | 9600 | 629 |
| 429 | 20230825 | 114900 | 2400176890 | 9610 | 9610 | 9680 | 9600 | 706 |
| 430 | 20230825 | 114800 | 2393385940 | 9610 | 9620 | 9620 | 9610 | 948 |
| 431 | 20230825 | 114700 | 2384272600 | 9620 | 9620 | 9620 | 9620 | 64 |
| 432 | 20230825 | 114600 | 2383656920 | 9610 | 9610 | 9610 | 9610 | 1512 |
| 433 | 20230825 | 114500 | 2369126600 | 9610 | 9630 | 9630 | 9610 | 2933 |
| 434 | 20230825 | 114400 | 2340911650 | 9630 | 9620 | 9630 | 9620 | 1273 |
| 435 | 20230825 | 114300 | 2328656620 | 9630 | 9630 | 9630 | 9630 | 260 |
| 436 | 20230825 | 114200 | 2326152820 | 9620 | 9630 | 9630 | 9620 | 788 |
| 437 | 20230825 | 114100 | 2318564400 | 9630 | 9630 | 9680 | 9630 | 1846 |
| 438 | 20230825 | 114000 | 2300782070 | 9640 | 9640 | 9640 | 9640 | 755 |
| 439 | 20230825 | 113900 | 2293503870 | 9640 | 9640 | 9680 | 9640 | 652 |
| 440 | 20230825 | 113800 | 2287218510 | 9640 | 9640 | 9640 | 9630 | 1277 |
| 441 | 20230825 | 113700 | 2274915960 | 9640 | 9640 | 9640 | 9630 | 1006 |
| 442 | 20230825 | 113600 | 2265224050 | 9640 | 9650 | 9700 | 9630 | 2526 |
| 443 | 20230825 | 113500 | 2240865820 | 9710 | 9710 | 9710 | 9650 | 5103 |
| 444 | 20230825 | 113400 | 2191536670 | 9710 | 9670 | 9710 | 9670 | 398 |
| 445 | 20230825 | 113300 | 2187682820 | 9680 | 9720 | 9720 | 9670 | 1244 |
| 446 | 20230825 | 113200 | 2175652220 | 9720 | 9670 | 9730 | 9670 | 1659 |
| 447 | 20230825 | 113100 | 2159597980 | 9680 | 9690 | 9730 | 9670 | 4521 |
| 448 | 20230825 | 113000 | 2115867280 | 9690 | 9690 | 9690 | 9680 | 1720 |
| 449 | 20230825 | 112900 | 2099215340 | 9690 | 9710 | 9710 | 9690 | 1112 |
| 450 | 20230825 | 112800 | 2088433790 | 9710 | 9710 | 9710 | 9710 | 0 |
| 451 | 20230825 | 112700 | 2088433790 | 9710 | 9720 | 9720 | 9700 | 6526 |
| 452 | 20230825 | 112600 | 2025090260 | 9720 | 9790 | 9790 | 9720 | 4400 |
| 453 | 20230825 | 112500 | 1982268780 | 9790 | 9790 | 9790 | 9790 | 1 |
| 454 | 20230825 | 112400 | 1982258990 | 9750 | 9750 | 9750 | 9750 | 373 |
| 455 | 20230825 | 112300 | 1978622240 | 9750 | 9750 | 9750 | 9750 | 24 |
| 456 | 20230825 | 112200 | 1978388240 | 9750 | 9740 | 9750 | 9740 | 53 |
| 457 | 20230825 | 112100 | 1977871950 | 9740 | 9740 | 9740 | 9740 | 389 |
| 458 | 20230825 | 112000 | 1974083090 | 9740 | 9750 | 9750 | 9740 | 159 |
| 459 | 20230825 | 111900 | 1972534330 | 9750 | 9790 | 9790 | 9750 | 547 |
| 460 | 20230825 | 111800 | 1967200760 | 9790 | 9790 | 9790 | 9790 | 100 |
| 461 | 20230825 | 111700 | 1966221760 | 9750 | 9730 | 9750 | 9730 | 793 |
| 462 | 20230825 | 111600 | 1958502230 | 9740 | 9740 | 9740 | 9740 | 921 |
| 463 | 20230825 | 111500 | 1949531690 | 9750 | 9750 | 9750 | 9750 | 159 |
| 464 | 20230825 | 111400 | 1947981440 | 9740 | 9750 | 9750 | 9710 | 402 |
| 465 | 20230825 | 111300 | 1944068160 | 9710 | 9740 | 9750 | 9710 | 4766 |
| 466 | 20230825 | 111200 | 1897731580 | 9750 | 9770 | 9800 | 9740 | 3745 |
| 467 | 20230825 | 111100 | 1861231520 | 9770 | 9750 | 9770 | 9750 | 2333 |
| 468 | 20230825 | 111000 | 1838480570 | 9750 | 9770 | 9770 | 9750 | 1044 |
| 469 | 20230825 | 110900 | 1828295850 | 9770 | 9770 | 9770 | 9770 | 562 |
| 470 | 20230825 | 110800 | 1822805110 | 9770 | 9780 | 9780 | 9770 | 70 |
| 471 | 20230825 | 110700 | 1822120760 | 9790 | 9790 | 9790 | 9790 | 0 |
| 472 | 20230825 | 110600 | 1822120760 | 9790 | 9800 | 9800 | 9790 | 263 |
| 473 | 20230825 | 110500 | 1819545490 | 9800 | 9800 | 9800 | 9800 | 138 |
| 474 | 20230825 | 110400 | 1818193090 | 9800 | 9800 | 9800 | 9800 | 131 |
| 475 | 20230825 | 110300 | 1816909290 | 9800 | 9760 | 9800 | 9760 | 66 |
| 476 | 20230825 | 110200 | 1816263090 | 9800 | 9780 | 9800 | 9760 | 109 |
| 477 | 20230825 | 110100 | 1815196930 | 9760 | 9760 | 9760 | 9760 | 0 |
| 478 | 20230825 | 110000 | 1815196930 | 9760 | 9760 | 9760 | 9760 | 40 |
| 479 | 20230825 | 105900 | 1814806530 | 9750 | 9750 | 9760 | 9750 | 735 |
| 480 | 20230825 | 105800 | 1807639890 | 9750 | 9790 | 9790 | 9750 | 2783 |
| 481 | 20230825 | 105700 | 1780491480 | 9790 | 9790 | 9790 | 9790 | 64 |
| 482 | 20230825 | 105600 | 1779864920 | 9790 | 9790 | 9790 | 9790 | 14 |
| 483 | 20230825 | 105500 | 1779727860 | 9760 | 9760 | 9780 | 9750 | 135 |
| 484 | 20230825 | 105400 | 1778409940 | 9780 | 9780 | 9780 | 9780 | 1250 |
| 485 | 20230825 | 105300 | 1766184940 | 9790 | 9760 | 9790 | 9750 | 569 |
| 486 | 20230825 | 105200 | 1760631770 | 9750 | 9750 | 9810 | 9740 | 845 |
| 487 | 20230825 | 105100 | 1752389770 | 9750 | 9810 | 9810 | 9750 | 11394 |
| 488 | 20230825 | 105000 | 1641122140 | 9810 | 9820 | 9820 | 9810 | 335 |
| 489 | 20230825 | 104900 | 1637835740 | 9850 | 9850 | 9850 | 9850 | 4 |
| 490 | 20230825 | 104800 | 1637796340 | 9850 | 9850 | 9850 | 9850 | 68 |
| 491 | 20230825 | 104700 | 1637126540 | 9860 | 9860 | 9860 | 9860 | 1 |
| 492 | 20230825 | 104600 | 1637116680 | 9810 | 9810 | 9810 | 9810 | 90 |
| 493 | 20230825 | 104500 | 1636233780 | 9860 | 9880 | 9880 | 9860 | 23 |
| 494 | 20230825 | 104400 | 1636006940 | 9860 | 9880 | 9880 | 9860 | 18 |
| 495 | 20230825 | 104300 | 1635829400 | 9850 | 9850 | 9850 | 9850 | 166 |
| 496 | 20230825 | 104200 | 1634194300 | 9850 | 9880 | 9880 | 9850 | 121 |
| 497 | 20230825 | 104100 | 1633001820 | 9880 | 9850 | 9880 | 9850 | 238 |
| 498 | 20230825 | 104000 | 1630657310 | 9800 | 9830 | 9830 | 9800 | 2600 |
| 499 | 20230825 | 103900 | 1605156080 | 9830 | 9850 | 9850 | 9830 | 2062 |
| 500 | 20230825 | 103800 | 1584869550 | 9850 | 9850 | 9850 | 9850 | 0 |
| 501 | 20230825 | 103700 | 1584869550 | 9850 | 9880 | 9880 | 9850 | 87 |
| 502 | 20230825 | 103600 | 1584012150 | 9840 | 9880 | 9880 | 9840 | 22 |
| 503 | 20230825 | 103500 | 1583794990 | 9880 | 9870 | 9880 | 9870 | 177 |
| 504 | 20230825 | 103400 | 1582047970 | 9880 | 9880 | 9880 | 9880 | 0 |
| 505 | 20230825 | 103300 | 1582047970 | 9880 | 9880 | 9880 | 9880 | 10 |
| 506 | 20230825 | 103200 | 1581949170 | 9880 | 9880 | 9880 | 9840 | 228 |
| 507 | 20230825 | 103100 | 1579705170 | 9840 | 9830 | 9880 | 9830 | 1409 |
| 508 | 20230825 | 103000 | 1565849260 | 9830 | 9840 | 9840 | 9830 | 328 |
| 509 | 20230825 | 102900 | 1562624740 | 9840 | 9850 | 9850 | 9820 | 159 |
| 510 | 20230825 | 102800 | 1561060630 | 9850 | 9890 | 9890 | 9840 | 76 |
| 511 | 20230825 | 102700 | 1560312560 | 9840 | 9820 | 9840 | 9820 | 384 |
| 512 | 20230825 | 102600 | 1556536240 | 9780 | 9790 | 9790 | 9780 | 900 |
| 513 | 20230825 | 102500 | 1547728240 | 9790 | 9760 | 9790 | 9760 | 501 |
| 514 | 20230825 | 102400 | 1542835150 | 9770 | 9820 | 9820 | 9770 | 1052 |
| 515 | 20230825 | 102300 | 1532534290 | 9820 | 9820 | 9820 | 9820 | 5 |
| 516 | 20230825 | 102200 | 1532485190 | 9820 | 9820 | 9820 | 9820 | 61 |
| 517 | 20230825 | 102100 | 1531886170 | 9830 | 9810 | 9840 | 9810 | 601 |
| 518 | 20230825 | 102000 | 1525975270 | 9810 | 9810 | 9810 | 9810 | 214 |
| 519 | 20230825 | 101900 | 1523875930 | 9810 | 9810 | 9810 | 9810 | 114 |
| 520 | 20230825 | 101800 | 1522757590 | 9810 | 9760 | 9810 | 9750 | 881 |
| 521 | 20230825 | 101700 | 1514147990 | 9760 | 9790 | 9790 | 9760 | 8631 |
| 522 | 20230825 | 101600 | 1429793670 | 9780 | 9790 | 9790 | 9770 | 1033 |
| 523 | 20230825 | 101500 | 1419690890 | 9780 | 9810 | 9810 | 9780 | 3769 |
| 524 | 20230825 | 101400 | 1382807390 | 9800 | 9810 | 9810 | 9800 | 21 |
| 525 | 20230825 | 101300 | 1382601390 | 9810 | 9810 | 9810 | 9810 | 55 |
| 526 | 20230825 | 101200 | 1382061840 | 9810 | 9810 | 9810 | 9800 | 633 |
| 527 | 20230825 | 101100 | 1375857620 | 9800 | 9820 | 9820 | 9800 | 1215 |
| 528 | 20230825 | 101000 | 1363948580 | 9820 | 9810 | 9820 | 9800 | 1213 |
| 529 | 20230825 | 100900 | 1352038600 | 9810 | 9780 | 9810 | 9780 | 117 |
| 530 | 20230825 | 100800 | 1350892330 | 9780 | 9810 | 9810 | 9780 | 1710 |
| 531 | 20230825 | 100700 | 1334155080 | 9820 | 9830 | 9830 | 9780 | 15595 |
| 532 | 20230825 | 100600 | 1181287080 | 9830 | 9830 | 9840 | 9830 | 302 |
| 533 | 20230825 | 100500 | 1178318320 | 9830 | 9830 | 9830 | 9830 | 65 |
| 534 | 20230825 | 100400 | 1177679370 | 9830 | 9830 | 9830 | 9830 | 118 |
| 535 | 20230825 | 100300 | 1176519430 | 9830 | 9830 | 9830 | 9820 | 53 |
| 536 | 20230825 | 100200 | 1175998640 | 9830 | 9830 | 9830 | 9830 | 200 |
| 537 | 20230825 | 100100 | 1174032640 | 9830 | 9840 | 9840 | 9820 | 506 |
| 538 | 20230825 | 100000 | 1169057110 | 9830 | 9830 | 9840 | 9830 | 810 |
| 539 | 20230825 | 095900 | 1161094560 | 9830 | 9850 | 9850 | 9830 | 4301 |
| 540 | 20230825 | 095800 | 1118791090 | 9850 | 9870 | 9870 | 9850 | 508 |
| 541 | 20230825 | 095700 | 1113782290 | 9860 | 9860 | 9860 | 9850 | 247 |
| 542 | 20230825 | 095600 | 1111346980 | 9860 | 9840 | 9860 | 9840 | 369 |
| 543 | 20230825 | 095500 | 1107713600 | 9840 | 9840 | 9840 | 9840 | 1050 |
| 544 | 20230825 | 095400 | 1097381600 | 9840 | 9840 | 9860 | 9830 | 561 |
| 545 | 20230825 | 095300 | 1091861610 | 9840 | 9880 | 9880 | 9840 | 3435 |
| 546 | 20230825 | 095200 | 1058016130 | 9900 | 9900 | 9900 | 9900 | 41 |
| 547 | 20230825 | 095100 | 1057610230 | 9870 | 9860 | 9900 | 9860 | 1258 |
| 548 | 20230825 | 095000 | 1045205980 | 9880 | 9860 | 9880 | 9860 | 570 |
| 549 | 20230825 | 094900 | 1039584480 | 9910 | 9860 | 9910 | 9840 | 1784 |
| 550 | 20230825 | 094800 | 1021997290 | 9870 | 9930 | 9930 | 9870 | 628 |
| 551 | 20230825 | 094700 | 1015795800 | 9930 | 9930 | 9930 | 9930 | 1 |
| 552 | 20230825 | 094600 | 1015785870 | 9880 | 9870 | 9880 | 9870 | 121 |
| 553 | 20230825 | 094500 | 1014590490 | 9870 | 9880 | 9880 | 9850 | 167 |
| 554 | 20230825 | 094400 | 1012942240 | 9870 | 9860 | 9870 | 9860 | 208 |
| 555 | 20230825 | 094300 | 1010889790 | 9850 | 9830 | 9860 | 9820 | 158 |
| 556 | 20230825 | 094200 | 1009333670 | 9820 | 9870 | 9870 | 9820 | 331 |
| 557 | 20230825 | 094100 | 1006081010 | 9870 | 9890 | 9890 | 9810 | 4062 |
| 558 | 20230825 | 094000 | 966119290 | 9860 | 9860 | 9890 | 9860 | 1331 |
| 559 | 20230825 | 093900 | 952995480 | 9860 | 9900 | 9900 | 9840 | 8007 |
| 560 | 20230825 | 093800 | 873941680 | 9900 | 9920 | 9930 | 9900 | 901 |
| 561 | 20230825 | 093700 | 865018570 | 9930 | 9930 | 9930 | 9930 | 13 |
| 562 | 20230825 | 093600 | 864889480 | 9910 | 9920 | 9980 | 9900 | 123 |
| 563 | 20230825 | 093500 | 863670480 | 9900 | 9940 | 9960 | 9900 | 3099 |
| 564 | 20230825 | 093400 | 832856230 | 9940 | 9900 | 9940 | 9890 | 880 |
| 565 | 20230825 | 093300 | 824152420 | 9890 | 9900 | 9900 | 9890 | 2375 |
| 566 | 20230825 | 093200 | 800647780 | 9890 | 9930 | 9930 | 9890 | 13740 |
| 567 | 20230825 | 093100 | 664536320 | 9960 | 9950 | 9960 | 9940 | 1551 |
| 568 | 20230825 | 093000 | 649113160 | 9950 | 9950 | 9950 | 9950 | 100 |
| 569 | 20230825 | 092900 | 648118160 | 9950 | 9940 | 9950 | 9930 | 400 |
| 570 | 20230825 | 092800 | 644142120 | 9950 | 9950 | 9950 | 9930 | 306 |
| 571 | 20230825 | 092700 | 641097720 | 9940 | 9960 | 9960 | 9940 | 1087 |
| 572 | 20230825 | 092600 | 630287690 | 9950 | 9990 | 9990 | 9950 | 991 |
| 573 | 20230825 | 092500 | 620422240 | 9980 | 10070 | 10070 | 9980 | 4458 |
| 574 | 20230825 | 092400 | 575729500 | 10070 | 10060 | 10070 | 10060 | 64 |
| 575 | 20230825 | 092300 | 575085340 | 10060 | 10060 | 10070 | 10060 | 129 |
| 576 | 20230825 | 092200 | 573787240 | 10060 | 10060 | 10070 | 10060 | 180 |
| 577 | 20230825 | 092100 | 571975610 | 10070 | 10070 | 10080 | 10070 | 1069 |
| 578 | 20230825 | 092000 | 561200780 | 10070 | 10020 | 10070 | 10000 | 220 |
| 579 | 20230825 | 091900 | 558989960 | 10070 | 10000 | 10070 | 10000 | 2324 |
| 580 | 20230825 | 091800 | 535748420 | 10000 | 10000 | 10020 | 10000 | 6483 |
| 581 | 20230825 | 091700 | 470916740 | 10000 | 9980 | 10000 | 9980 | 4711 |
| 582 | 20230825 | 091600 | 423812970 | 9990 | 9990 | 9990 | 9960 | 97 |
| 583 | 20230825 | 091500 | 422845380 | 9990 | 9990 | 9990 | 9990 | 2001 |
| 584 | 20230825 | 091400 | 402855390 | 9990 | 9950 | 9990 | 9950 | 279 |
| 585 | 20230825 | 091300 | 400077860 | 9950 | 9950 | 9990 | 9950 | 1882 |
| 586 | 20230825 | 091200 | 381351220 | 9950 | 9960 | 9960 | 9950 | 2798 |
| 587 | 20230825 | 091100 | 353486470 | 9960 | 9960 | 9980 | 9960 | 489 |
| 588 | 20230825 | 091000 | 348615830 | 9960 | 9980 | 9990 | 9960 | 2533 |
| 589 | 20230825 | 090900 | 323359920 | 9980 | 9970 | 9980 | 9970 | 2177 |
| 590 | 20230825 | 090800 | 301654030 | 9950 | 9990 | 9990 | 9950 | 2157 |
| 591 | 20230825 | 090700 | 280155550 | 9980 | 9970 | 9980 | 9960 | 3229 |
| 592 | 20230825 | 090600 | 247960350 | 9970 | 10090 | 10090 | 9970 | 13393 |
| 593 | 20230825 | 090500 | 113952350 | 10090 | 10030 | 10090 | 10000 | 885 |
| 594 | 20230825 | 090400 | 105055000 | 9990 | 10000 | 10030 | 9980 | 273 |
| 595 | 20230825 | 090300 | 102326680 | 10030 | 9940 | 10030 | 9940 | 1868 |
| 596 | 20230825 | 090200 | 83660510 | 9940 | 10000 | 10040 | 9910 | 1191 |
| 597 | 20230825 | 090100 | 71733630 | 9900 | 9980 | 10060 | 9890 | 2778 |
| 598 | 20230825 | 090000 | 44224190 | 9980 | 9970 | 9980 | 9870 | 4432 |