33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 192000 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 6172 |
| 3 | 20230825 | 191900 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 4 | 20230825 | 191800 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 5 | 20230825 | 191700 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 6 | 20230825 | 191600 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 7 | 20230825 | 191500 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 8 | 20230825 | 191400 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 9 | 20230825 | 191300 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 10 | 20230825 | 191200 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 11 | 20230825 | 191100 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 12 | 20230825 | 191000 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 13 | 20230825 | 190900 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 14 | 20230825 | 190800 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 15 | 20230825 | 190700 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 16 | 20230825 | 190600 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 17 | 20230825 | 190500 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 18 | 20230825 | 190400 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 19 | 20230825 | 190300 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 20 | 20230825 | 190200 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 21 | 20230825 | 190100 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 22 | 20230825 | 190000 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 23 | 20230825 | 185900 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 24 | 20230825 | 185800 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 25 | 20230825 | 185700 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 26 | 20230825 | 185600 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 27 | 20230825 | 185500 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 28 | 20230825 | 185400 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 29 | 20230825 | 185300 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 30 | 20230825 | 185200 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 31 | 20230825 | 185100 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 32 | 20230825 | 185000 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 6172 |
| 33 | 20230825 | 184900 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 34 | 20230825 | 184800 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 35 | 20230825 | 184700 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 36 | 20230825 | 184600 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 37 | 20230825 | 184500 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 38 | 20230825 | 184400 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 39 | 20230825 | 184300 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 40 | 20230825 | 184200 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 41 | 20230825 | 184100 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 42 | 20230825 | 184000 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 43 | 20230825 | 183900 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 44 | 20230825 | 183800 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 45 | 20230825 | 183700 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 46 | 20230825 | 183600 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 47 | 20230825 | 183500 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 48 | 20230825 | 183400 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 49 | 20230825 | 183300 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 50 | 20230825 | 183200 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 51 | 20230825 | 183100 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 52 | 20230825 | 183000 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 53 | 20230825 | 182900 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 54 | 20230825 | 182800 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 55 | 20230825 | 182700 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 56 | 20230825 | 182600 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 57 | 20230825 | 182500 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 58 | 20230825 | 182400 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 59 | 20230825 | 182300 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 60 | 20230825 | 182200 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 61 | 20230825 | 182100 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 62 | 20230825 | 182000 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 6172 |
| 63 | 20230825 | 181900 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 64 | 20230825 | 181800 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 65 | 20230825 | 181700 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 66 | 20230825 | 181600 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 67 | 20230825 | 181500 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 68 | 20230825 | 181400 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 69 | 20230825 | 181300 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 70 | 20230825 | 181200 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 71 | 20230825 | 181100 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 72 | 20230825 | 181000 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 73 | 20230825 | 180900 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 74 | 20230825 | 180800 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 75 | 20230825 | 180700 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 76 | 20230825 | 180600 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 77 | 20230825 | 180500 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 78 | 20230825 | 180400 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 79 | 20230825 | 180300 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 80 | 20230825 | 180200 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 81 | 20230825 | 180100 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 82 | 20230825 | 180000 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 83 | 20230825 | 175900 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 84 | 20230825 | 175800 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 85 | 20230825 | 175700 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 86 | 20230825 | 175600 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 87 | 20230825 | 175500 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 88 | 20230825 | 175400 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 89 | 20230825 | 175300 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 90 | 20230825 | 175200 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 91 | 20230825 | 175100 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 92 | 20230825 | 175000 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 6172 |
| 93 | 20230825 | 174900 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 94 | 20230825 | 174800 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 95 | 20230825 | 174700 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 96 | 20230825 | 174600 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 97 | 20230825 | 174500 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 98 | 20230825 | 174400 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 99 | 20230825 | 174300 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 100 | 20230825 | 174200 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 101 | 20230825 | 174100 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 102 | 20230825 | 174000 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 103 | 20230825 | 173900 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 104 | 20230825 | 173800 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 105 | 20230825 | 173700 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 106 | 20230825 | 173600 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 107 | 20230825 | 173500 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 108 | 20230825 | 173400 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 109 | 20230825 | 173300 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 110 | 20230825 | 173200 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 111 | 20230825 | 173100 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 112 | 20230825 | 173000 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 113 | 20230825 | 172900 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 114 | 20230825 | 172800 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 115 | 20230825 | 172700 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 116 | 20230825 | 172600 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 117 | 20230825 | 172500 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 118 | 20230825 | 172400 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 119 | 20230825 | 172300 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 120 | 20230825 | 172200 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 121 | 20230825 | 172100 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 122 | 20230825 | 172000 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 6172 |
| 123 | 20230825 | 171900 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 124 | 20230825 | 171800 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 125 | 20230825 | 171700 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 126 | 20230825 | 171600 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 127 | 20230825 | 171500 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 128 | 20230825 | 171400 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 129 | 20230825 | 171300 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 130 | 20230825 | 171200 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 131 | 20230825 | 171100 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 132 | 20230825 | 171000 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 133 | 20230825 | 170900 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 134 | 20230825 | 170800 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 135 | 20230825 | 170700 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 136 | 20230825 | 170600 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 137 | 20230825 | 170500 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 138 | 20230825 | 170400 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 139 | 20230825 | 170300 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 140 | 20230825 | 170200 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 141 | 20230825 | 170100 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 142 | 20230825 | 170000 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 143 | 20230825 | 165900 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 144 | 20230825 | 165800 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 145 | 20230825 | 165700 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 146 | 20230825 | 165600 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 147 | 20230825 | 165500 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 148 | 20230825 | 165400 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 149 | 20230825 | 165300 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 150 | 20230825 | 165200 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 151 | 20230825 | 165100 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 152 | 20230825 | 165000 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 6172 |
| 153 | 20230825 | 164900 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 154 | 20230825 | 164800 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 155 | 20230825 | 164700 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 156 | 20230825 | 164600 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 157 | 20230825 | 164500 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 158 | 20230825 | 164400 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 159 | 20230825 | 164300 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 160 | 20230825 | 164200 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 161 | 20230825 | 164100 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 162 | 20230825 | 164000 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 163 | 20230825 | 163900 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 164 | 20230825 | 163800 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 165 | 20230825 | 163700 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 166 | 20230825 | 163600 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 167 | 20230825 | 163500 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 168 | 20230825 | 163400 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 169 | 20230825 | 163300 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 170 | 20230825 | 163200 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 171 | 20230825 | 163100 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 172 | 20230825 | 163000 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 173 | 20230825 | 162900 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 174 | 20230825 | 162800 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 175 | 20230825 | 162700 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 176 | 20230825 | 162600 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 177 | 20230825 | 162500 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 178 | 20230825 | 162400 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 179 | 20230825 | 162300 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 180 | 20230825 | 162200 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 181 | 20230825 | 162100 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 182 | 20230825 | 162000 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 6172 |
| 183 | 20230825 | 161900 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 184 | 20230825 | 161800 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 185 | 20230825 | 161700 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 186 | 20230825 | 161600 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 187 | 20230825 | 161500 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 188 | 20230825 | 161400 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 189 | 20230825 | 161300 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 190 | 20230825 | 161200 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 191 | 20230825 | 161100 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 192 | 20230825 | 161000 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 193 | 20230825 | 160900 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 194 | 20230825 | 160800 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 195 | 20230825 | 160700 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 196 | 20230825 | 160600 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 197 | 20230825 | 160500 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 198 | 20230825 | 160400 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 199 | 20230825 | 160300 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 200 | 20230825 | 160200 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 201 | 20230825 | 160100 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 202 | 20230825 | 160000 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 203 | 20230825 | 155900 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 204 | 20230825 | 155800 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 205 | 20230825 | 155700 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 206 | 20230825 | 155600 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 207 | 20230825 | 155500 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 208 | 20230825 | 155400 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 209 | 20230825 | 155300 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 210 | 20230825 | 155200 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 211 | 20230825 | 155100 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 212 | 20230825 | 155000 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 6172 |
| 213 | 20230825 | 154900 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 214 | 20230825 | 154800 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 215 | 20230825 | 154700 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 216 | 20230825 | 154600 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 217 | 20230825 | 154500 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 218 | 20230825 | 154400 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 219 | 20230825 | 154300 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 220 | 20230825 | 154200 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 221 | 20230825 | 154100 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 222 | 20230825 | 154000 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 223 | 20230825 | 153900 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 224 | 20230825 | 153800 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 225 | 20230825 | 153700 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 226 | 20230825 | 153600 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 227 | 20230825 | 153500 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 228 | 20230825 | 153400 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 229 | 20230825 | 153300 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 230 | 20230825 | 153200 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 231 | 20230825 | 153100 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 0 |
| 232 | 20230825 | 153000 | 6436816770 | 13660 | 13660 | 13660 | 13660 | 6172 |
| 233 | 20230825 | 152900 | 6352507250 | 13670 | 13670 | 13670 | 13670 | 0 |
| 234 | 20230825 | 152800 | 6352507250 | 13670 | 13670 | 13670 | 13670 | 0 |
| 235 | 20230825 | 152700 | 6352507250 | 13670 | 13670 | 13670 | 13670 | 0 |
| 236 | 20230825 | 152600 | 6352507250 | 13670 | 13670 | 13670 | 13670 | 0 |
| 237 | 20230825 | 152500 | 6352507250 | 13670 | 13670 | 13670 | 13670 | 0 |
| 238 | 20230825 | 152400 | 6352507250 | 13670 | 13670 | 13670 | 13670 | 0 |
| 239 | 20230825 | 152300 | 6352507250 | 13670 | 13670 | 13670 | 13670 | 0 |
| 240 | 20230825 | 152200 | 6352507250 | 13670 | 13670 | 13670 | 13670 | 0 |
| 241 | 20230825 | 152100 | 6352507250 | 13670 | 13670 | 13670 | 13670 | 0 |
| 242 | 20230825 | 152000 | 6352507250 | 13670 | 13670 | 13670 | 13670 | 0 |
| 243 | 20230825 | 151900 | 6352507250 | 13670 | 13610 | 13670 | 13610 | 2993 |
| 244 | 20230825 | 151800 | 6311666200 | 13630 | 13630 | 13640 | 13600 | 1123 |
| 245 | 20230825 | 151700 | 6296372490 | 13650 | 13660 | 13660 | 13620 | 927 |
| 246 | 20230825 | 151600 | 6283731500 | 13630 | 13640 | 13670 | 13630 | 689 |
| 247 | 20230825 | 151500 | 6274335130 | 13640 | 13590 | 13640 | 13590 | 437 |
| 248 | 20230825 | 151400 | 6268396250 | 13590 | 13620 | 13620 | 13590 | 1843 |
| 249 | 20230825 | 151300 | 6243342410 | 13620 | 13620 | 13620 | 13620 | 7 |
| 250 | 20230825 | 151200 | 6243247070 | 13600 | 13630 | 13630 | 13590 | 1639 |
| 251 | 20230825 | 151100 | 6220923430 | 13630 | 13650 | 13650 | 13630 | 396 |
| 252 | 20230825 | 151000 | 6215519530 | 13650 | 13630 | 13650 | 13630 | 518 |
| 253 | 20230825 | 150900 | 6208451930 | 13630 | 13620 | 13630 | 13620 | 203 |
| 254 | 20230825 | 150800 | 6205685390 | 13620 | 13590 | 13630 | 13590 | 379 |
| 255 | 20230825 | 150700 | 6200530510 | 13630 | 13580 | 13630 | 13580 | 1026 |
| 256 | 20230825 | 150600 | 6186584530 | 13580 | 13590 | 13590 | 13580 | 587 |
| 257 | 20230825 | 150500 | 6178612570 | 13580 | 13600 | 13600 | 13560 | 663 |
| 258 | 20230825 | 150400 | 6169601520 | 13550 | 13600 | 13600 | 13540 | 1499 |
| 259 | 20230825 | 150300 | 6149281980 | 13600 | 13570 | 13630 | 13550 | 5185 |
| 260 | 20230825 | 150200 | 6078960110 | 13570 | 13560 | 13590 | 13560 | 328 |
| 261 | 20230825 | 150100 | 6074508730 | 13570 | 13550 | 13570 | 13550 | 681 |
| 262 | 20230825 | 150000 | 6065277210 | 13550 | 13600 | 13600 | 13550 | 3292 |
| 263 | 20230825 | 145900 | 6020626150 | 13600 | 13600 | 13600 | 13580 | 594 |
| 264 | 20230825 | 145800 | 6012556330 | 13660 | 13660 | 13660 | 13660 | 90 |
| 265 | 20230825 | 145700 | 6011326930 | 13660 | 13580 | 13660 | 13580 | 1581 |
| 266 | 20230825 | 145600 | 5989765930 | 13580 | 13660 | 13660 | 13570 | 177 |
| 267 | 20230825 | 145500 | 5987360210 | 13680 | 13640 | 13680 | 13610 | 481 |
| 268 | 20230825 | 145400 | 5980796200 | 13650 | 13620 | 13650 | 13610 | 528 |
| 269 | 20230825 | 145300 | 5973608880 | 13630 | 13610 | 13660 | 13610 | 1474 |
| 270 | 20230825 | 145200 | 5953508030 | 13610 | 13600 | 13610 | 13600 | 365 |
| 271 | 20230825 | 145100 | 5948543180 | 13600 | 13560 | 13600 | 13560 | 552 |
| 272 | 20230825 | 145000 | 5941049660 | 13560 | 13570 | 13580 | 13560 | 1602 |
| 273 | 20230825 | 144900 | 5919309510 | 13540 | 13550 | 13580 | 13520 | 2442 |
| 274 | 20230825 | 144800 | 5886186070 | 13590 | 13600 | 13600 | 13520 | 1541 |
| 275 | 20230825 | 144700 | 5865329800 | 13600 | 13520 | 13600 | 13520 | 246 |
| 276 | 20230825 | 144600 | 5861986470 | 13590 | 13590 | 13590 | 13510 | 119 |
| 277 | 20230825 | 144500 | 5860374800 | 13500 | 13560 | 13560 | 13500 | 5519 |
| 278 | 20230825 | 144400 | 5785792160 | 13560 | 13540 | 13590 | 13530 | 2609 |
| 279 | 20230825 | 144300 | 5750474330 | 13540 | 13550 | 13590 | 13530 | 3390 |
| 280 | 20230825 | 144200 | 5704508480 | 13550 | 13560 | 13610 | 13550 | 280 |
| 281 | 20230825 | 144100 | 5700708290 | 13580 | 13580 | 13610 | 13540 | 504 |
| 282 | 20230825 | 144000 | 5693862900 | 13580 | 13540 | 13580 | 13540 | 4043 |
| 283 | 20230825 | 143900 | 5639095390 | 13540 | 13580 | 13580 | 13540 | 946 |
| 284 | 20230825 | 143800 | 5626268740 | 13570 | 13570 | 13580 | 13550 | 1508 |
| 285 | 20230825 | 143700 | 5605809020 | 13580 | 13590 | 13590 | 13580 | 268 |
| 286 | 20230825 | 143600 | 5602168930 | 13580 | 13550 | 13590 | 13550 | 930 |
| 287 | 20230825 | 143500 | 5589552330 | 13550 | 13580 | 13610 | 13510 | 2253 |
| 288 | 20230825 | 143400 | 5559016370 | 13580 | 13640 | 13640 | 13570 | 5488 |
| 289 | 20230825 | 143300 | 5484338480 | 13640 | 13650 | 13660 | 13630 | 1555 |
| 290 | 20230825 | 143200 | 5463117000 | 13650 | 13670 | 13670 | 13650 | 1903 |
| 291 | 20230825 | 143100 | 5437121340 | 13670 | 13660 | 13670 | 13660 | 394 |
| 292 | 20230825 | 143000 | 5431736190 | 13670 | 13700 | 13700 | 13670 | 1848 |
| 293 | 20230825 | 142900 | 5406451630 | 13730 | 13730 | 13730 | 13730 | 0 |
| 294 | 20230825 | 142800 | 5406451630 | 13730 | 13730 | 13730 | 13700 | 28 |
| 295 | 20230825 | 142700 | 5406067400 | 13730 | 13720 | 13730 | 13720 | 679 |
| 296 | 20230825 | 142600 | 5396746520 | 13710 | 13710 | 13710 | 13690 | 190 |
| 297 | 20230825 | 142500 | 5394142960 | 13710 | 13700 | 13710 | 13700 | 223 |
| 298 | 20230825 | 142400 | 5391087760 | 13700 | 13710 | 13720 | 13700 | 686 |
| 299 | 20230825 | 142300 | 5381687010 | 13720 | 13720 | 13720 | 13720 | 115 |
| 300 | 20230825 | 142200 | 5380109210 | 13780 | 13780 | 13780 | 13780 | 559 |
| 301 | 20230825 | 142100 | 5372406190 | 13780 | 13710 | 13780 | 13700 | 131 |
| 302 | 20230825 | 142000 | 5370611310 | 13700 | 13700 | 13780 | 13700 | 881 |
| 303 | 20230825 | 141900 | 5358485240 | 13700 | 13700 | 13700 | 13700 | 321 |
| 304 | 20230825 | 141800 | 5354087540 | 13700 | 13670 | 13700 | 13650 | 1051 |
| 305 | 20230825 | 141700 | 5339705600 | 13680 | 13680 | 13680 | 13680 | 261 |
| 306 | 20230825 | 141600 | 5336135120 | 13680 | 13700 | 13700 | 13680 | 173 |
| 307 | 20230825 | 141500 | 5333768380 | 13700 | 13720 | 13720 | 13700 | 522 |
| 308 | 20230825 | 141400 | 5326613260 | 13700 | 13690 | 13700 | 13630 | 1249 |
| 309 | 20230825 | 141300 | 5309542930 | 13690 | 13710 | 13730 | 13620 | 10002 |
| 310 | 20230825 | 141200 | 5172564100 | 13720 | 13770 | 13770 | 13720 | 9807 |
| 311 | 20230825 | 141100 | 5037750240 | 13770 | 13800 | 13800 | 13770 | 2049 |
| 312 | 20230825 | 141000 | 5009508220 | 13810 | 13810 | 13810 | 13810 | 65 |
| 313 | 20230825 | 140900 | 5008610570 | 13810 | 13810 | 13810 | 13810 | 2 |
| 314 | 20230825 | 140800 | 5008582950 | 13810 | 13800 | 13810 | 13800 | 120 |
| 315 | 20230825 | 140700 | 5006926810 | 13800 | 13820 | 13820 | 13800 | 148 |
| 316 | 20230825 | 140600 | 5004882960 | 13810 | 13780 | 13810 | 13780 | 832 |
| 317 | 20230825 | 140500 | 4993408110 | 13800 | 13780 | 13800 | 13770 | 1139 |
| 318 | 20230825 | 140400 | 4977712550 | 13780 | 13840 | 13840 | 13770 | 12012 |
| 319 | 20230825 | 140300 | 4811847070 | 13850 | 13870 | 13870 | 13850 | 606 |
| 320 | 20230825 | 140200 | 4803453670 | 13880 | 13880 | 13880 | 13870 | 524 |
| 321 | 20230825 | 140100 | 4796183210 | 13920 | 13880 | 13920 | 13870 | 1114 |
| 322 | 20230825 | 140000 | 4780721130 | 13880 | 13880 | 13880 | 13880 | 199 |
| 323 | 20230825 | 135900 | 4777959010 | 13870 | 13920 | 13920 | 13870 | 145 |
| 324 | 20230825 | 135800 | 4775946370 | 13920 | 13920 | 13920 | 13920 | 220 |
| 325 | 20230825 | 135700 | 4772883970 | 13920 | 13870 | 13920 | 13870 | 37 |
| 326 | 20230825 | 135600 | 4772370530 | 13830 | 13830 | 13830 | 13830 | 0 |
| 327 | 20230825 | 135500 | 4772370530 | 13830 | 13860 | 13870 | 13830 | 3579 |
| 328 | 20230825 | 135400 | 4722828770 | 13850 | 13850 | 13870 | 13850 | 1507 |
| 329 | 20230825 | 135300 | 4701950820 | 13850 | 13860 | 13860 | 13850 | 2800 |
| 330 | 20230825 | 135200 | 4663163820 | 13860 | 13890 | 13890 | 13860 | 2625 |
| 331 | 20230825 | 135100 | 4626755190 | 13890 | 13920 | 13920 | 13890 | 132 |
| 332 | 20230825 | 135000 | 4624921650 | 13930 | 13930 | 13930 | 13930 | 0 |
| 333 | 20230825 | 134900 | 4624921650 | 13930 | 13900 | 13930 | 13900 | 553 |
| 334 | 20230825 | 134800 | 4617227990 | 13900 | 13890 | 13900 | 13890 | 1080 |
| 335 | 20230825 | 134700 | 4602217870 | 13890 | 13880 | 13890 | 13880 | 470 |
| 336 | 20230825 | 134600 | 4595693640 | 13890 | 13890 | 13890 | 13890 | 111 |
| 337 | 20230825 | 134500 | 4594151850 | 13890 | 13880 | 13890 | 13880 | 491 |
| 338 | 20230825 | 134400 | 4587336710 | 13870 | 13910 | 13910 | 13870 | 2994 |
| 339 | 20230825 | 134300 | 4545757400 | 13940 | 13940 | 13940 | 13940 | 101 |
| 340 | 20230825 | 134200 | 4544349460 | 13960 | 13960 | 13960 | 13960 | 11 |
| 341 | 20230825 | 134100 | 4544195900 | 13960 | 13960 | 13960 | 13960 | 0 |
| 342 | 20230825 | 134000 | 4544195900 | 13960 | 13960 | 13960 | 13960 | 0 |
| 343 | 20230825 | 133900 | 4544195900 | 13960 | 13960 | 13960 | 13960 | 5 |
| 344 | 20230825 | 133800 | 4544126100 | 13960 | 13960 | 13960 | 13960 | 0 |
| 345 | 20230825 | 133700 | 4544126100 | 13960 | 13930 | 13960 | 13930 | 172 |
| 346 | 20230825 | 133600 | 4541726400 | 13880 | 13910 | 13910 | 13880 | 2283 |
| 347 | 20230825 | 133500 | 4510007170 | 13920 | 13950 | 13960 | 13920 | 373 |
| 348 | 20230825 | 133400 | 4504814750 | 13890 | 13880 | 13990 | 13880 | 2537 |
| 349 | 20230825 | 133300 | 4469427450 | 13880 | 13870 | 13880 | 13860 | 870 |
| 350 | 20230825 | 133200 | 4457365280 | 13870 | 13880 | 13880 | 13860 | 349 |
| 351 | 20230825 | 133100 | 4452524750 | 13880 | 13880 | 13880 | 13870 | 47 |
| 352 | 20230825 | 133000 | 4451872560 | 13870 | 13910 | 13910 | 13870 | 8 |
| 353 | 20230825 | 132900 | 4451761400 | 13930 | 13930 | 13930 | 13930 | 1 |
| 354 | 20230825 | 132800 | 4451747470 | 13930 | 13930 | 13940 | 13870 | 570 |
| 355 | 20230825 | 132700 | 4443817640 | 13940 | 13940 | 13940 | 13890 | 424 |
| 356 | 20230825 | 132600 | 4437907980 | 13890 | 13890 | 13890 | 13890 | 162 |
| 357 | 20230825 | 132500 | 4435657800 | 13890 | 13890 | 13890 | 13890 | 51 |
| 358 | 20230825 | 132400 | 4434949410 | 13890 | 13970 | 13970 | 13890 | 83 |
| 359 | 20230825 | 132300 | 4433793900 | 13970 | 13970 | 13970 | 13970 | 217 |
| 360 | 20230825 | 132200 | 4430762410 | 13880 | 13970 | 13970 | 13880 | 95 |
| 361 | 20230825 | 132100 | 4429435710 | 13880 | 13880 | 14000 | 13880 | 548 |
| 362 | 20230825 | 132000 | 4421816020 | 13880 | 13890 | 13890 | 13880 | 1007 |
| 363 | 20230825 | 131900 | 4407838020 | 13890 | 13920 | 13920 | 13890 | 322 |
| 364 | 20230825 | 131800 | 4403360210 | 13950 | 13930 | 13950 | 13900 | 1237 |
| 365 | 20230825 | 131700 | 4386161700 | 13950 | 13930 | 13950 | 13930 | 620 |
| 366 | 20230825 | 131600 | 4377512880 | 13930 | 13930 | 13930 | 13930 | 1034 |
| 367 | 20230825 | 131500 | 4363109260 | 13930 | 13960 | 13960 | 13930 | 281 |
| 368 | 20230825 | 131400 | 4359193850 | 13960 | 14020 | 14020 | 13960 | 2944 |
| 369 | 20230825 | 131300 | 4318054240 | 14020 | 14010 | 14020 | 14010 | 123 |
| 370 | 20230825 | 131200 | 4316329880 | 13980 | 13980 | 13980 | 13980 | 0 |
| 371 | 20230825 | 131100 | 4316329880 | 13980 | 13980 | 13980 | 13980 | 0 |
| 372 | 20230825 | 131000 | 4316329880 | 13980 | 14000 | 14020 | 13980 | 553 |
| 373 | 20230825 | 130900 | 4308591600 | 14020 | 14000 | 14020 | 14000 | 225 |
| 374 | 20230825 | 130800 | 4305438860 | 13990 | 13970 | 14000 | 13970 | 1150 |
| 375 | 20230825 | 130700 | 4289356580 | 13970 | 13970 | 13970 | 13970 | 4 |
| 376 | 20230825 | 130600 | 4289300700 | 13970 | 13970 | 13970 | 13970 | 1 |
| 377 | 20230825 | 130500 | 4289286730 | 13930 | 13920 | 13930 | 13910 | 211 |
| 378 | 20230825 | 130400 | 4286350260 | 13930 | 13950 | 13960 | 13930 | 41 |
| 379 | 20230825 | 130300 | 4285778270 | 13950 | 13940 | 13950 | 13940 | 14 |
| 380 | 20230825 | 130200 | 4285583090 | 13940 | 13910 | 13940 | 13910 | 448 |
| 381 | 20230825 | 130100 | 4279342410 | 13910 | 13910 | 13910 | 13910 | 0 |
| 382 | 20230825 | 130000 | 4279342410 | 13910 | 13940 | 13940 | 13910 | 11 |
| 383 | 20230825 | 125900 | 4279189100 | 13940 | 13950 | 13950 | 13910 | 336 |
| 384 | 20230825 | 125800 | 4274507860 | 13950 | 13950 | 13950 | 13950 | 20 |
| 385 | 20230825 | 125700 | 4274228860 | 13950 | 13950 | 13950 | 13950 | 1 |
| 386 | 20230825 | 125600 | 4274214910 | 13950 | 13910 | 13950 | 13860 | 398 |
| 387 | 20230825 | 125500 | 4268691980 | 13850 | 13850 | 13850 | 13850 | 1 |
| 388 | 20230825 | 125400 | 4268678130 | 13910 | 13890 | 13910 | 13840 | 4681 |
| 389 | 20230825 | 125300 | 4203820340 | 13910 | 13890 | 13910 | 13890 | 234 |
| 390 | 20230825 | 125200 | 4200569800 | 13910 | 13870 | 13960 | 13870 | 511 |
| 391 | 20230825 | 125100 | 4193472720 | 13870 | 13870 | 13870 | 13870 | 290 |
| 392 | 20230825 | 125000 | 4189450420 | 13880 | 13910 | 13910 | 13880 | 829 |
| 393 | 20230825 | 124900 | 4177933860 | 13910 | 13910 | 13910 | 13910 | 70 |
| 394 | 20230825 | 124800 | 4176960160 | 13910 | 13950 | 13950 | 13910 | 900 |
| 395 | 20230825 | 124700 | 4164433110 | 13930 | 13930 | 13930 | 13930 | 229 |
| 396 | 20230825 | 124600 | 4161243140 | 13930 | 13930 | 13930 | 13930 | 303 |
| 397 | 20230825 | 124500 | 4157022350 | 13930 | 13930 | 13930 | 13930 | 6 |
| 398 | 20230825 | 124400 | 4156938770 | 13930 | 13930 | 13930 | 13920 | 247 |
| 399 | 20230825 | 124300 | 4153499060 | 13920 | 13940 | 14000 | 13920 | 1450 |
| 400 | 20230825 | 124200 | 4133212680 | 13920 | 13930 | 13930 | 13920 | 102 |
| 401 | 20230825 | 124100 | 4131792500 | 13950 | 13950 | 13950 | 13950 | 1 |
| 402 | 20230825 | 124000 | 4131778550 | 13950 | 13950 | 13950 | 13950 | 305 |
| 403 | 20230825 | 123900 | 4127523800 | 13950 | 13950 | 13950 | 13950 | 47 |
| 404 | 20230825 | 123800 | 4126868150 | 13950 | 13910 | 13950 | 13910 | 448 |
| 405 | 20230825 | 123700 | 4120625750 | 13910 | 13910 | 13910 | 13910 | 112 |
| 406 | 20230825 | 123600 | 4119067830 | 14000 | 13960 | 14000 | 13900 | 603 |
| 407 | 20230825 | 123500 | 4110670030 | 14020 | 13970 | 14020 | 13970 | 170 |
| 408 | 20230825 | 123400 | 4108291490 | 13970 | 13970 | 13970 | 13970 | 8 |
| 409 | 20230825 | 123300 | 4108179730 | 13990 | 13930 | 13990 | 13850 | 7030 |
| 410 | 20230825 | 123200 | 4010584050 | 14010 | 13910 | 14040 | 13900 | 5767 |
| 411 | 20230825 | 123100 | 3929812300 | 13910 | 13910 | 13910 | 13910 | 110 |
| 412 | 20230825 | 123000 | 3928282200 | 13910 | 13930 | 13930 | 13910 | 79 |
| 413 | 20230825 | 122900 | 3927182310 | 13900 | 13930 | 13930 | 13900 | 1954 |
| 414 | 20230825 | 122800 | 3900005680 | 13930 | 13950 | 13950 | 13930 | 194 |
| 415 | 20230825 | 122700 | 3897301810 | 13940 | 14030 | 14030 | 13940 | 2556 |
| 416 | 20230825 | 122600 | 3861664070 | 13940 | 14070 | 14070 | 13940 | 513 |
| 417 | 20230825 | 122500 | 3854446300 | 14080 | 13920 | 14090 | 13920 | 4401 |
| 418 | 20230825 | 122400 | 3792929160 | 13850 | 13920 | 13930 | 13850 | 3022 |
| 419 | 20230825 | 122300 | 3751024060 | 13930 | 13930 | 13930 | 13930 | 1 |
| 420 | 20230825 | 122200 | 3751010130 | 13900 | 13910 | 13910 | 13900 | 502 |
| 421 | 20230825 | 122100 | 3744032270 | 13900 | 13950 | 13950 | 13900 | 902 |
| 422 | 20230825 | 122000 | 3731491080 | 13950 | 13960 | 13960 | 13950 | 436 |
| 423 | 20230825 | 121900 | 3725404590 | 13960 | 13880 | 13970 | 13880 | 1562 |
| 424 | 20230825 | 121800 | 3703721840 | 13970 | 13950 | 13970 | 13880 | 3267 |
| 425 | 20230825 | 121700 | 3658324510 | 13940 | 14020 | 14020 | 13910 | 5093 |
| 426 | 20230825 | 121600 | 3587236570 | 14000 | 14030 | 14030 | 14000 | 2192 |
| 427 | 20230825 | 121500 | 3556539420 | 14030 | 14070 | 14070 | 14030 | 4869 |
| 428 | 20230825 | 121400 | 3488196000 | 14130 | 14100 | 14130 | 14070 | 3026 |
| 429 | 20230825 | 121300 | 3445593870 | 14100 | 14110 | 14110 | 14100 | 485 |
| 430 | 20230825 | 121200 | 3438753190 | 14110 | 14130 | 14130 | 14110 | 71 |
| 431 | 20230825 | 121100 | 3437749980 | 14140 | 14140 | 14140 | 14140 | 264 |
| 432 | 20230825 | 121000 | 3434017020 | 14140 | 14100 | 14190 | 14080 | 2632 |
| 433 | 20230825 | 120900 | 3396832260 | 14100 | 14090 | 14100 | 14070 | 4004 |
| 434 | 20230825 | 120800 | 3340423770 | 14100 | 14150 | 14150 | 14090 | 3363 |
| 435 | 20230825 | 120700 | 3292999340 | 14120 | 14150 | 14150 | 14120 | 1150 |
| 436 | 20230825 | 120600 | 3276755420 | 14150 | 14190 | 14190 | 14140 | 1095 |
| 437 | 20230825 | 120500 | 3261271410 | 14190 | 14140 | 14190 | 14140 | 29 |
| 438 | 20230825 | 120400 | 3260861040 | 14140 | 14150 | 14150 | 14140 | 381 |
| 439 | 20230825 | 120300 | 3255472580 | 14140 | 14150 | 14150 | 14140 | 787 |
| 440 | 20230825 | 120200 | 3244343620 | 14180 | 14150 | 14180 | 14150 | 310 |
| 441 | 20230825 | 120100 | 3239949450 | 14150 | 14150 | 14150 | 14150 | 15 |
| 442 | 20230825 | 120000 | 3239737200 | 14160 | 14120 | 14160 | 14120 | 145 |
| 443 | 20230825 | 115900 | 3237686480 | 14100 | 14180 | 14180 | 14100 | 8898 |
| 444 | 20230825 | 115800 | 3111957320 | 14180 | 14170 | 14200 | 14170 | 672 |
| 445 | 20230825 | 115700 | 3102426250 | 14170 | 14170 | 14170 | 14170 | 474 |
| 446 | 20230825 | 115600 | 3095709670 | 14180 | 14200 | 14200 | 14170 | 2075 |
| 447 | 20230825 | 115500 | 3066292540 | 14200 | 14230 | 14230 | 14200 | 92 |
| 448 | 20230825 | 115400 | 3064986110 | 14200 | 14260 | 14260 | 14200 | 2756 |
| 449 | 20230825 | 115300 | 3025807340 | 14260 | 14320 | 14320 | 14260 | 1518 |
| 450 | 20230825 | 115200 | 3004121360 | 14320 | 14320 | 14320 | 14320 | 82 |
| 451 | 20230825 | 115100 | 3002947120 | 14330 | 14330 | 14330 | 14330 | 25 |
| 452 | 20230825 | 115000 | 3002588870 | 14330 | 14330 | 14330 | 14280 | 1317 |
| 453 | 20230825 | 114900 | 2983743040 | 14330 | 14300 | 14330 | 14300 | 118 |
| 454 | 20230825 | 114800 | 2982052430 | 14280 | 14250 | 14280 | 14250 | 1302 |
| 455 | 20230825 | 114700 | 2963475470 | 14240 | 14300 | 14300 | 14230 | 1511 |
| 456 | 20230825 | 114600 | 2941905380 | 14300 | 14300 | 14300 | 14290 | 269 |
| 457 | 20230825 | 114500 | 2938059680 | 14300 | 14300 | 14330 | 14300 | 182 |
| 458 | 20230825 | 114400 | 2935455490 | 14300 | 14290 | 14300 | 14280 | 628 |
| 459 | 20230825 | 114300 | 2926481860 | 14300 | 14370 | 14370 | 14300 | 4430 |
| 460 | 20230825 | 114200 | 2863002270 | 14390 | 14380 | 14390 | 14380 | 195 |
| 461 | 20230825 | 114100 | 2860198070 | 14390 | 14390 | 14400 | 14380 | 636 |
| 462 | 20230825 | 114000 | 2851043800 | 14430 | 14370 | 14440 | 14360 | 3179 |
| 463 | 20230825 | 113900 | 2805316810 | 14370 | 14370 | 14370 | 14350 | 911 |
| 464 | 20230825 | 113800 | 2792228590 | 14390 | 14320 | 14440 | 14320 | 3006 |
| 465 | 20230825 | 113700 | 2749023370 | 14340 | 14260 | 14340 | 14260 | 1101 |
| 466 | 20230825 | 113600 | 2733267500 | 14260 | 14240 | 14260 | 14240 | 72 |
| 467 | 20230825 | 113500 | 2732242200 | 14260 | 14290 | 14290 | 14250 | 1160 |
| 468 | 20230825 | 113400 | 2715700600 | 14290 | 14290 | 14290 | 14290 | 183 |
| 469 | 20230825 | 113300 | 2713085530 | 14290 | 14290 | 14320 | 14200 | 1529 |
| 470 | 20230825 | 113200 | 2691309730 | 14340 | 14210 | 14450 | 14200 | 15362 |
| 471 | 20230825 | 113100 | 2470296020 | 14220 | 14220 | 14220 | 14220 | 77 |
| 472 | 20230825 | 113000 | 2469201080 | 14220 | 14220 | 14220 | 14220 | 50 |
| 473 | 20230825 | 112900 | 2468490080 | 14220 | 14220 | 14220 | 14220 | 0 |
| 474 | 20230825 | 112800 | 2468490080 | 14220 | 14220 | 14220 | 14220 | 0 |
| 475 | 20230825 | 112700 | 2468490080 | 14220 | 14220 | 14220 | 14220 | 230 |
| 476 | 20230825 | 112600 | 2465219480 | 14220 | 14230 | 14230 | 14220 | 90 |
| 477 | 20230825 | 112500 | 2463939630 | 14230 | 14230 | 14230 | 14230 | 10 |
| 478 | 20230825 | 112400 | 2463797330 | 14280 | 14280 | 14280 | 14280 | 500 |
| 479 | 20230825 | 112300 | 2456657330 | 14250 | 14250 | 14250 | 14250 | 411 |
| 480 | 20230825 | 112200 | 2450800580 | 14280 | 14250 | 14280 | 14250 | 53 |
| 481 | 20230825 | 112100 | 2450045300 | 14250 | 14250 | 14250 | 14240 | 1069 |
| 482 | 20230825 | 112000 | 2434812550 | 14250 | 14250 | 14250 | 14250 | 0 |
| 483 | 20230825 | 111900 | 2434812550 | 14250 | 14270 | 14270 | 14250 | 596 |
| 484 | 20230825 | 111800 | 2426316690 | 14270 | 14260 | 14270 | 14260 | 579 |
| 485 | 20230825 | 111700 | 2418054410 | 14260 | 14260 | 14260 | 14250 | 51 |
| 486 | 20230825 | 111600 | 2417327160 | 14230 | 14220 | 14230 | 14200 | 1146 |
| 487 | 20230825 | 111500 | 2401038930 | 14220 | 14200 | 14230 | 14200 | 631 |
| 488 | 20230825 | 111400 | 2392070100 | 14200 | 14210 | 14210 | 14200 | 535 |
| 489 | 20230825 | 111300 | 2384471750 | 14210 | 14210 | 14210 | 14210 | 218 |
| 490 | 20230825 | 111200 | 2381373970 | 14220 | 14230 | 14230 | 14220 | 299 |
| 491 | 20230825 | 111100 | 2377121140 | 14220 | 14220 | 14220 | 14220 | 0 |
| 492 | 20230825 | 111000 | 2377121140 | 14220 | 14210 | 14220 | 14210 | 22 |
| 493 | 20230825 | 110900 | 2376808400 | 14210 | 14210 | 14210 | 14200 | 218 |
| 494 | 20230825 | 110800 | 2373711020 | 14210 | 14230 | 14230 | 14210 | 108 |
| 495 | 20230825 | 110700 | 2372175180 | 14250 | 14250 | 14250 | 14250 | 76 |
| 496 | 20230825 | 110600 | 2371092180 | 14260 | 14260 | 14260 | 14260 | 0 |
| 497 | 20230825 | 110500 | 2371092180 | 14260 | 14230 | 14260 | 14230 | 993 |
| 498 | 20230825 | 110400 | 2356961610 | 14230 | 14200 | 14230 | 14200 | 997 |
| 499 | 20230825 | 110300 | 2342786460 | 14220 | 14200 | 14220 | 14200 | 512 |
| 500 | 20230825 | 110200 | 2335512830 | 14190 | 14230 | 14230 | 14190 | 973 |
| 501 | 20230825 | 110100 | 2321687990 | 14230 | 14270 | 14270 | 14230 | 2010 |
| 502 | 20230825 | 110000 | 2293077880 | 14280 | 14280 | 14280 | 14280 | 51 |
| 503 | 20230825 | 105900 | 2292349600 | 14280 | 14270 | 14280 | 14270 | 93 |
| 504 | 20230825 | 105800 | 2291021630 | 14250 | 14250 | 14250 | 14250 | 40 |
| 505 | 20230825 | 105700 | 2290451630 | 14290 | 14300 | 14300 | 14290 | 493 |
| 506 | 20230825 | 105600 | 2283406650 | 14300 | 14300 | 14300 | 14300 | 257 |
| 507 | 20230825 | 105500 | 2279731550 | 14300 | 14290 | 14300 | 14290 | 207 |
| 508 | 20230825 | 105400 | 2276771690 | 14240 | 14320 | 14320 | 14240 | 101 |
| 509 | 20230825 | 105300 | 2275332030 | 14330 | 14330 | 14330 | 14320 | 299 |
| 510 | 20230825 | 105200 | 2271048780 | 14320 | 14290 | 14320 | 14290 | 110 |
| 511 | 20230825 | 105100 | 2269474450 | 14240 | 14300 | 14300 | 14230 | 582 |
| 512 | 20230825 | 105000 | 2261168450 | 14300 | 14320 | 14340 | 14300 | 161 |
| 513 | 20230825 | 104900 | 2258863210 | 14300 | 14340 | 14340 | 14300 | 47 |
| 514 | 20230825 | 104800 | 2258190940 | 14310 | 14300 | 14360 | 14300 | 1046 |
| 515 | 20230825 | 104700 | 2243221650 | 14310 | 14300 | 14310 | 14300 | 137 |
| 516 | 20230825 | 104600 | 2241262350 | 14300 | 14290 | 14300 | 14290 | 425 |
| 517 | 20230825 | 104500 | 2235188850 | 14210 | 14230 | 14300 | 14170 | 5140 |
| 518 | 20230825 | 104400 | 2161733520 | 14260 | 14260 | 14260 | 14260 | 112 |
| 519 | 20230825 | 104300 | 2160136400 | 14260 | 14240 | 14260 | 14240 | 183 |
| 520 | 20230825 | 104200 | 2157530460 | 14240 | 14240 | 14240 | 14240 | 91 |
| 521 | 20230825 | 104100 | 2156234620 | 14230 | 14220 | 14230 | 14220 | 205 |
| 522 | 20230825 | 104000 | 2153317490 | 14240 | 14190 | 14240 | 14190 | 248 |
| 523 | 20230825 | 103900 | 2149794490 | 14180 | 14170 | 14180 | 14170 | 10 |
| 524 | 20230825 | 103800 | 2149652740 | 14170 | 14170 | 14170 | 14160 | 1094 |
| 525 | 20230825 | 103700 | 2134154230 | 14170 | 14180 | 14180 | 14160 | 1062 |
| 526 | 20230825 | 103600 | 2119104670 | 14180 | 14180 | 14180 | 14180 | 197 |
| 527 | 20230825 | 103500 | 2116311210 | 14180 | 14240 | 14240 | 14180 | 374 |
| 528 | 20230825 | 103400 | 2111007800 | 14170 | 14180 | 14180 | 14170 | 247 |
| 529 | 20230825 | 103300 | 2107505650 | 14180 | 14170 | 14180 | 14170 | 354 |
| 530 | 20230825 | 103200 | 2102489410 | 14170 | 14170 | 14170 | 14160 | 313 |
| 531 | 20230825 | 103100 | 2098056600 | 14170 | 14200 | 14280 | 14170 | 786 |
| 532 | 20230825 | 103000 | 2086896490 | 14200 | 14200 | 14200 | 14200 | 25 |
| 533 | 20230825 | 102900 | 2086541490 | 14180 | 14180 | 14190 | 14180 | 46 |
| 534 | 20230825 | 102800 | 2085889200 | 14180 | 14210 | 14210 | 14170 | 879 |
| 535 | 20230825 | 102700 | 2073417490 | 14220 | 14240 | 14240 | 14210 | 2575 |
| 536 | 20230825 | 102600 | 2036817170 | 14250 | 14290 | 14290 | 14250 | 2151 |
| 537 | 20230825 | 102500 | 2006131260 | 14290 | 14280 | 14290 | 14280 | 334 |
| 538 | 20230825 | 102400 | 2001359450 | 14290 | 14290 | 14290 | 14290 | 463 |
| 539 | 20230825 | 102300 | 1994743180 | 14300 | 14300 | 14300 | 14300 | 392 |
| 540 | 20230825 | 102200 | 1989137580 | 14300 | 14300 | 14300 | 14300 | 51 |
| 541 | 20230825 | 102100 | 1988408280 | 14300 | 14310 | 14320 | 14300 | 3911 |
| 542 | 20230825 | 102000 | 1932477720 | 14310 | 14330 | 14330 | 14300 | 1769 |
| 543 | 20230825 | 101900 | 1907158340 | 14320 | 14320 | 14320 | 14320 | 20 |
| 544 | 20230825 | 101800 | 1906871940 | 14370 | 14320 | 14370 | 14320 | 377 |
| 545 | 20230825 | 101700 | 1901470650 | 14320 | 14320 | 14370 | 14320 | 951 |
| 546 | 20230825 | 101600 | 1887838510 | 14330 | 14390 | 14390 | 14330 | 1279 |
| 547 | 20230825 | 101500 | 1869478490 | 14390 | 14370 | 14390 | 14370 | 521 |
| 548 | 20230825 | 101400 | 1861985980 | 14370 | 14360 | 14370 | 14360 | 885 |
| 549 | 20230825 | 101300 | 1849270930 | 14320 | 14320 | 14320 | 14320 | 277 |
| 550 | 20230825 | 101200 | 1845304290 | 14370 | 14390 | 14390 | 14300 | 654 |
| 551 | 20230825 | 101100 | 1835924880 | 14390 | 14410 | 14410 | 14390 | 156 |
| 552 | 20230825 | 101000 | 1833678110 | 14410 | 14370 | 14410 | 14370 | 7507 |
| 553 | 20230825 | 100900 | 1725627620 | 14370 | 14350 | 14370 | 14350 | 877 |
| 554 | 20230825 | 100800 | 1713028310 | 14350 | 14340 | 14360 | 14340 | 1900 |
| 555 | 20230825 | 100700 | 1685763450 | 14330 | 14290 | 14330 | 14290 | 49 |
| 556 | 20230825 | 100600 | 1685062240 | 14280 | 14290 | 14290 | 14280 | 344 |
| 557 | 20230825 | 100500 | 1680149720 | 14290 | 14350 | 14360 | 14280 | 360 |
| 558 | 20230825 | 100400 | 1675005470 | 14290 | 14330 | 14350 | 14290 | 1582 |
| 559 | 20230825 | 100300 | 1652333900 | 14290 | 14300 | 14340 | 14270 | 1490 |
| 560 | 20230825 | 100200 | 1631016190 | 14300 | 14290 | 14310 | 14280 | 1702 |
| 561 | 20230825 | 100100 | 1606680250 | 14290 | 14240 | 14290 | 14230 | 979 |
| 562 | 20230825 | 100000 | 1592732610 | 14240 | 14230 | 14260 | 14230 | 19 |
| 563 | 20230825 | 095900 | 1592461950 | 14230 | 14260 | 14280 | 14230 | 2245 |
| 564 | 20230825 | 095800 | 1560473730 | 14260 | 14260 | 14260 | 14260 | 1095 |
| 565 | 20230825 | 095700 | 1544859030 | 14260 | 14260 | 14260 | 14250 | 541 |
| 566 | 20230825 | 095600 | 1537145490 | 14250 | 14250 | 14250 | 14250 | 50 |
| 567 | 20230825 | 095500 | 1536432990 | 14250 | 14250 | 14260 | 14200 | 4033 |
| 568 | 20230825 | 095400 | 1479092030 | 14250 | 14280 | 14300 | 14250 | 838 |
| 569 | 20230825 | 095300 | 1467135820 | 14280 | 14300 | 14300 | 14270 | 182 |
| 570 | 20230825 | 095200 | 1464537750 | 14270 | 14270 | 14270 | 14260 | 879 |
| 571 | 20230825 | 095100 | 1451995320 | 14260 | 14280 | 14300 | 14260 | 289 |
| 572 | 20230825 | 095000 | 1447867260 | 14260 | 14250 | 14260 | 14250 | 1588 |
| 573 | 20230825 | 094900 | 1425234010 | 14240 | 14230 | 14280 | 14230 | 827 |
| 574 | 20230825 | 094800 | 1413439320 | 14230 | 14300 | 14300 | 14200 | 2689 |
| 575 | 20230825 | 094700 | 1375149660 | 14300 | 14300 | 14300 | 14250 | 1306 |
| 576 | 20230825 | 094600 | 1356521930 | 14290 | 14370 | 14370 | 14290 | 2503 |
| 577 | 20230825 | 094500 | 1320671990 | 14370 | 14400 | 14400 | 14370 | 2947 |
| 578 | 20230825 | 094400 | 1278244110 | 14400 | 14370 | 14400 | 14370 | 4766 |
| 579 | 20230825 | 094300 | 1209677100 | 14360 | 14350 | 14380 | 14300 | 3721 |
| 580 | 20230825 | 094200 | 1156277710 | 14350 | 14260 | 14350 | 14260 | 5945 |
| 581 | 20230825 | 094100 | 1071206140 | 14290 | 14240 | 14290 | 14240 | 1785 |
| 582 | 20230825 | 094000 | 1045747390 | 14250 | 14230 | 14250 | 14220 | 403 |
| 583 | 20230825 | 093900 | 1040009670 | 14220 | 14260 | 14260 | 14210 | 789 |
| 584 | 20230825 | 093800 | 1028773170 | 14260 | 14200 | 14260 | 14190 | 7012 |
| 585 | 20230825 | 093700 | 928935190 | 14200 | 14140 | 14210 | 14140 | 7281 |
| 586 | 20230825 | 093600 | 825658090 | 14150 | 14140 | 14150 | 14100 | 1083 |
| 587 | 20230825 | 093500 | 810387100 | 14140 | 14100 | 14150 | 14100 | 1180 |
| 588 | 20230825 | 093400 | 793713560 | 14090 | 14100 | 14100 | 14090 | 621 |
| 589 | 20230825 | 093300 | 784962570 | 14090 | 14090 | 14090 | 14090 | 446 |
| 590 | 20230825 | 093200 | 778678430 | 14090 | 14110 | 14110 | 14090 | 792 |
| 591 | 20230825 | 093100 | 767511030 | 14120 | 14150 | 14150 | 14120 | 834 |
| 592 | 20230825 | 093000 | 755731630 | 14120 | 14120 | 14150 | 14120 | 430 |
| 593 | 20230825 | 092900 | 749652670 | 14120 | 14140 | 14150 | 14120 | 540 |
| 594 | 20230825 | 092800 | 742019440 | 14150 | 14150 | 14150 | 14150 | 10 |
| 595 | 20230825 | 092700 | 741877940 | 14160 | 14090 | 14160 | 14060 | 1426 |
| 596 | 20230825 | 092600 | 721784370 | 14140 | 14060 | 14140 | 14060 | 1026 |
| 597 | 20230825 | 092500 | 707321860 | 14030 | 14050 | 14060 | 14030 | 1580 |
| 598 | 20230825 | 092400 | 685124510 | 14050 | 14080 | 14080 | 14040 | 2121 |
| 599 | 20230825 | 092300 | 655314410 | 14080 | 14100 | 14100 | 14080 | 297 |
| 600 | 20230825 | 092200 | 651129130 | 14100 | 14090 | 14100 | 14080 | 1298 |
| 601 | 20230825 | 092100 | 632849860 | 14090 | 14120 | 14120 | 14080 | 887 |
| 602 | 20230825 | 092000 | 620346530 | 14120 | 14130 | 14140 | 14110 | 808 |
| 603 | 20230825 | 091900 | 608940360 | 14130 | 14120 | 14170 | 14100 | 3101 |
| 604 | 20230825 | 091800 | 565054070 | 14120 | 14110 | 14120 | 14100 | 1052 |
| 605 | 20230825 | 091700 | 550210150 | 14120 | 14110 | 14130 | 14070 | 1928 |
| 606 | 20230825 | 091600 | 523021320 | 14130 | 14090 | 14170 | 14080 | 2004 |
| 607 | 20230825 | 091500 | 494688750 | 14070 | 14040 | 14140 | 14040 | 5370 |
| 608 | 20230825 | 091400 | 419036800 | 14040 | 13990 | 14040 | 13980 | 1813 |
| 609 | 20230825 | 091300 | 393650100 | 13990 | 13990 | 14010 | 13980 | 1899 |
| 610 | 20230825 | 091200 | 367077800 | 13990 | 13940 | 13990 | 13880 | 1866 |
| 611 | 20230825 | 091100 | 341055250 | 13890 | 13860 | 13890 | 13860 | 529 |
| 612 | 20230825 | 091000 | 333719570 | 13860 | 13810 | 13950 | 13800 | 1333 |
| 613 | 20230825 | 090900 | 315278480 | 13840 | 13830 | 13840 | 13800 | 1394 |
| 614 | 20230825 | 090800 | 296024410 | 13830 | 13820 | 13830 | 13800 | 1971 |
| 615 | 20230825 | 090700 | 268812620 | 13820 | 13840 | 13850 | 13820 | 1984 |
| 616 | 20230825 | 090600 | 241358990 | 13830 | 13880 | 13920 | 13830 | 1076 |
| 617 | 20230825 | 090500 | 226430840 | 13880 | 13870 | 13930 | 13870 | 1333 |
| 618 | 20230825 | 090400 | 207904960 | 13870 | 13800 | 13870 | 13790 | 2411 |
| 619 | 20230825 | 090300 | 174621710 | 13810 | 13800 | 13820 | 13790 | 4749 |
| 620 | 20230825 | 090200 | 109085140 | 13800 | 13780 | 13860 | 13780 | 785 |
| 621 | 20230825 | 090100 | 98257140 | 13790 | 13760 | 13790 | 13710 | 3564 |
| 622 | 20230825 | 090000 | 49254110 | 13750 | 13750 | 13780 | 13740 | 3082 |