30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 190100 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 6246 |
| 3 | 20230825 | 190000 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 4 | 20230825 | 185900 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 5 | 20230825 | 185800 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 6 | 20230825 | 185700 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 7 | 20230825 | 185600 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 8 | 20230825 | 185500 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 9 | 20230825 | 185400 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 10 | 20230825 | 185300 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 11 | 20230825 | 185200 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 12 | 20230825 | 185100 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 13 | 20230825 | 185000 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 14 | 20230825 | 184900 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 15 | 20230825 | 184800 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 16 | 20230825 | 184700 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 17 | 20230825 | 184600 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 18 | 20230825 | 184500 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 19 | 20230825 | 184400 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 20 | 20230825 | 184300 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 21 | 20230825 | 184200 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 22 | 20230825 | 184100 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 23 | 20230825 | 184000 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 24 | 20230825 | 183900 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 25 | 20230825 | 183800 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 26 | 20230825 | 183700 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 27 | 20230825 | 183600 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 28 | 20230825 | 183500 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 29 | 20230825 | 183400 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 30 | 20230825 | 183300 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 31 | 20230825 | 183200 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 32 | 20230825 | 183100 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 6246 |
| 33 | 20230825 | 183000 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 34 | 20230825 | 182900 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 35 | 20230825 | 182800 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 36 | 20230825 | 182700 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 37 | 20230825 | 182600 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 38 | 20230825 | 182500 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 39 | 20230825 | 182400 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 40 | 20230825 | 182300 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 41 | 20230825 | 182200 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 42 | 20230825 | 182100 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 43 | 20230825 | 182000 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 44 | 20230825 | 181900 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 45 | 20230825 | 181800 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 46 | 20230825 | 181700 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 47 | 20230825 | 181600 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 48 | 20230825 | 181500 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 49 | 20230825 | 181400 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 50 | 20230825 | 181300 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 51 | 20230825 | 181200 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 52 | 20230825 | 181100 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 53 | 20230825 | 181000 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 54 | 20230825 | 180900 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 55 | 20230825 | 180800 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 56 | 20230825 | 180700 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 57 | 20230825 | 180600 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 58 | 20230825 | 180500 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 59 | 20230825 | 180400 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 60 | 20230825 | 180300 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 61 | 20230825 | 180200 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 62 | 20230825 | 180100 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 6246 |
| 63 | 20230825 | 180000 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 64 | 20230825 | 175900 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 65 | 20230825 | 175800 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 66 | 20230825 | 175700 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 67 | 20230825 | 175600 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 68 | 20230825 | 175500 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 69 | 20230825 | 175400 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 70 | 20230825 | 175300 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 71 | 20230825 | 175200 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 72 | 20230825 | 175100 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 73 | 20230825 | 175000 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 74 | 20230825 | 174900 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 75 | 20230825 | 174800 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 76 | 20230825 | 174700 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 77 | 20230825 | 174600 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 78 | 20230825 | 174500 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 79 | 20230825 | 174400 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 80 | 20230825 | 174300 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 81 | 20230825 | 174200 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 82 | 20230825 | 174100 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 83 | 20230825 | 174000 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 84 | 20230825 | 173900 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 85 | 20230825 | 173800 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 86 | 20230825 | 173700 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 87 | 20230825 | 173600 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 88 | 20230825 | 173500 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 89 | 20230825 | 173400 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 90 | 20230825 | 173300 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 91 | 20230825 | 173200 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 92 | 20230825 | 173100 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 6246 |
| 93 | 20230825 | 173000 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 94 | 20230825 | 172900 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 95 | 20230825 | 172800 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 96 | 20230825 | 172700 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 97 | 20230825 | 172600 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 98 | 20230825 | 172500 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 99 | 20230825 | 172400 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 100 | 20230825 | 172300 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 101 | 20230825 | 172200 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 102 | 20230825 | 172100 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 103 | 20230825 | 172000 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 104 | 20230825 | 171900 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 105 | 20230825 | 171800 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 106 | 20230825 | 171700 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 107 | 20230825 | 171600 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 108 | 20230825 | 171500 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 109 | 20230825 | 171400 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 110 | 20230825 | 171300 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 111 | 20230825 | 171200 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 112 | 20230825 | 171100 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 113 | 20230825 | 171000 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 114 | 20230825 | 170900 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 115 | 20230825 | 170800 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 116 | 20230825 | 170700 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 117 | 20230825 | 170600 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 118 | 20230825 | 170500 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 119 | 20230825 | 170400 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 120 | 20230825 | 170300 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 121 | 20230825 | 170200 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 122 | 20230825 | 170100 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 6246 |
| 123 | 20230825 | 170000 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 124 | 20230825 | 165900 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 125 | 20230825 | 165800 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 126 | 20230825 | 165700 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 127 | 20230825 | 165600 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 128 | 20230825 | 165500 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 129 | 20230825 | 165400 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 130 | 20230825 | 165300 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 131 | 20230825 | 165200 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 132 | 20230825 | 165100 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 133 | 20230825 | 165000 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 134 | 20230825 | 164900 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 135 | 20230825 | 164800 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 136 | 20230825 | 164700 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 137 | 20230825 | 164600 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 138 | 20230825 | 164500 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 139 | 20230825 | 164400 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 140 | 20230825 | 164300 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 141 | 20230825 | 164200 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 142 | 20230825 | 164100 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 143 | 20230825 | 164000 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 144 | 20230825 | 163900 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 145 | 20230825 | 163800 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 146 | 20230825 | 163700 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 147 | 20230825 | 163600 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 148 | 20230825 | 163500 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 149 | 20230825 | 163400 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 150 | 20230825 | 163300 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 151 | 20230825 | 163200 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 152 | 20230825 | 163100 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 6246 |
| 153 | 20230825 | 163000 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 154 | 20230825 | 162900 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 155 | 20230825 | 162800 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 156 | 20230825 | 162700 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 157 | 20230825 | 162600 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 158 | 20230825 | 162500 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 159 | 20230825 | 162400 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 160 | 20230825 | 162300 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 161 | 20230825 | 162200 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 162 | 20230825 | 162100 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 163 | 20230825 | 162000 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 164 | 20230825 | 161900 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 165 | 20230825 | 161800 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 166 | 20230825 | 161700 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 167 | 20230825 | 161600 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 168 | 20230825 | 161500 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 169 | 20230825 | 161400 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 170 | 20230825 | 161300 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 171 | 20230825 | 161200 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 172 | 20230825 | 161100 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 173 | 20230825 | 161000 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 174 | 20230825 | 160900 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 175 | 20230825 | 160800 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 176 | 20230825 | 160700 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 177 | 20230825 | 160600 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 178 | 20230825 | 160500 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 179 | 20230825 | 160400 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 180 | 20230825 | 160300 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 181 | 20230825 | 160200 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 182 | 20230825 | 160100 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 6246 |
| 183 | 20230825 | 160000 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 184 | 20230825 | 155900 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 185 | 20230825 | 155800 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 186 | 20230825 | 155700 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 187 | 20230825 | 155600 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 188 | 20230825 | 155500 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 189 | 20230825 | 155400 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 190 | 20230825 | 155300 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 191 | 20230825 | 155200 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 192 | 20230825 | 155100 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 193 | 20230825 | 155000 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 194 | 20230825 | 154900 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 195 | 20230825 | 154800 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 196 | 20230825 | 154700 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 197 | 20230825 | 154600 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 198 | 20230825 | 154500 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 199 | 20230825 | 154400 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 200 | 20230825 | 154300 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 201 | 20230825 | 154200 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 202 | 20230825 | 154100 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 203 | 20230825 | 154000 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 204 | 20230825 | 153900 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 205 | 20230825 | 153800 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 206 | 20230825 | 153700 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 207 | 20230825 | 153600 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 208 | 20230825 | 153500 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 209 | 20230825 | 153400 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 210 | 20230825 | 153300 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 211 | 20230825 | 153200 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 0 |
| 212 | 20230825 | 153100 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 6246 |
| 213 | 20230825 | 153000 | 2326041800 | 7510 | 7510 | 7510 | 7510 | 6246 |
| 214 | 20230825 | 152900 | 2279134340 | 7500 | 7500 | 7500 | 7500 | 0 |
| 215 | 20230825 | 152800 | 2279134340 | 7500 | 7500 | 7500 | 7500 | 0 |
| 216 | 20230825 | 152700 | 2279134340 | 7500 | 7500 | 7500 | 7500 | 0 |
| 217 | 20230825 | 152600 | 2279134340 | 7500 | 7500 | 7500 | 7500 | 0 |
| 218 | 20230825 | 152500 | 2279134340 | 7500 | 7500 | 7500 | 7500 | 0 |
| 219 | 20230825 | 152400 | 2279134340 | 7500 | 7500 | 7500 | 7500 | 0 |
| 220 | 20230825 | 152300 | 2279134340 | 7500 | 7500 | 7500 | 7500 | 0 |
| 221 | 20230825 | 152200 | 2279134340 | 7500 | 7500 | 7500 | 7500 | 0 |
| 222 | 20230825 | 152100 | 2279134340 | 7500 | 7500 | 7500 | 7500 | 0 |
| 223 | 20230825 | 152000 | 2279134340 | 7500 | 7500 | 7500 | 7500 | 0 |
| 224 | 20230825 | 151900 | 2279134340 | 7500 | 7510 | 7520 | 7500 | 6989 |
| 225 | 20230825 | 151800 | 2226709810 | 7510 | 7510 | 7520 | 7460 | 5463 |
| 226 | 20230825 | 151700 | 2185837730 | 7520 | 7510 | 7520 | 7510 | 185 |
| 227 | 20230825 | 151600 | 2184447960 | 7520 | 7560 | 7570 | 7520 | 3884 |
| 228 | 20230825 | 151500 | 2155217750 | 7560 | 7570 | 7570 | 7560 | 499 |
| 229 | 20230825 | 151400 | 2151440920 | 7570 | 7570 | 7570 | 7570 | 1396 |
| 230 | 20230825 | 151300 | 2140873200 | 7530 | 7560 | 7560 | 7530 | 2659 |
| 231 | 20230825 | 151200 | 2120830250 | 7560 | 7560 | 7570 | 7560 | 65 |
| 232 | 20230825 | 151100 | 2120338700 | 7570 | 7560 | 7570 | 7560 | 12 |
| 233 | 20230825 | 151000 | 2120247880 | 7560 | 7570 | 7570 | 7560 | 203 |
| 234 | 20230825 | 150900 | 2118713190 | 7570 | 7570 | 7570 | 7570 | 370 |
| 235 | 20230825 | 150800 | 2115912290 | 7570 | 7570 | 7570 | 7570 | 157 |
| 236 | 20230825 | 150700 | 2114723800 | 7570 | 7570 | 7570 | 7560 | 766 |
| 237 | 20230825 | 150600 | 2108927680 | 7560 | 7550 | 7560 | 7550 | 310 |
| 238 | 20230825 | 150500 | 2106587130 | 7570 | 7550 | 7570 | 7550 | 148 |
| 239 | 20230825 | 150400 | 2105469340 | 7550 | 7570 | 7580 | 7550 | 703 |
| 240 | 20230825 | 150300 | 2100153760 | 7580 | 7580 | 7580 | 7580 | 1482 |
| 241 | 20230825 | 150200 | 2088920200 | 7580 | 7590 | 7590 | 7580 | 639 |
| 242 | 20230825 | 150100 | 2084070700 | 7590 | 7600 | 7600 | 7590 | 132 |
| 243 | 20230825 | 150000 | 2083068400 | 7600 | 7590 | 7600 | 7590 | 921 |
| 244 | 20230825 | 145900 | 2076073330 | 7590 | 7610 | 7610 | 7590 | 366 |
| 245 | 20230825 | 145800 | 2073290830 | 7610 | 7600 | 7610 | 7600 | 1225 |
| 246 | 20230825 | 145700 | 2063976580 | 7600 | 7580 | 7610 | 7580 | 2471 |
| 247 | 20230825 | 145600 | 2045213890 | 7590 | 7590 | 7590 | 7580 | 99 |
| 248 | 20230825 | 145500 | 2044463340 | 7590 | 7570 | 7590 | 7570 | 140 |
| 249 | 20230825 | 145400 | 2043402630 | 7570 | 7560 | 7570 | 7560 | 4 |
| 250 | 20230825 | 145300 | 2043372370 | 7560 | 7540 | 7560 | 7540 | 727 |
| 251 | 20230825 | 145200 | 2037882480 | 7540 | 7540 | 7540 | 7540 | 3016 |
| 252 | 20230825 | 145100 | 2015141840 | 7540 | 7540 | 7540 | 7530 | 38 |
| 253 | 20230825 | 145000 | 2014855370 | 7540 | 7530 | 7540 | 7530 | 94 |
| 254 | 20230825 | 144900 | 2014147310 | 7530 | 7530 | 7530 | 7520 | 2023 |
| 255 | 20230825 | 144800 | 1998934130 | 7530 | 7550 | 7550 | 7530 | 330 |
| 256 | 20230825 | 144700 | 1996446740 | 7550 | 7550 | 7550 | 7550 | 4 |
| 257 | 20230825 | 144600 | 1996416540 | 7560 | 7550 | 7560 | 7550 | 171 |
| 258 | 20230825 | 144500 | 1995124880 | 7550 | 7530 | 7550 | 7530 | 783 |
| 259 | 20230825 | 144400 | 1989222770 | 7530 | 7530 | 7540 | 7530 | 78 |
| 260 | 20230825 | 144300 | 1988635420 | 7530 | 7550 | 7550 | 7530 | 1096 |
| 261 | 20230825 | 144200 | 1980375570 | 7550 | 7550 | 7550 | 7550 | 7 |
| 262 | 20230825 | 144100 | 1980322720 | 7550 | 7550 | 7550 | 7540 | 448 |
| 263 | 20230825 | 144000 | 1976940720 | 7550 | 7560 | 7560 | 7550 | 126 |
| 264 | 20230825 | 143900 | 1975989400 | 7560 | 7570 | 7570 | 7560 | 56 |
| 265 | 20230825 | 143800 | 1975565730 | 7570 | 7560 | 7570 | 7560 | 192 |
| 266 | 20230825 | 143700 | 1974114140 | 7550 | 7540 | 7560 | 7540 | 334 |
| 267 | 20230825 | 143600 | 1971594390 | 7540 | 7530 | 7540 | 7530 | 886 |
| 268 | 20230825 | 143500 | 1964915180 | 7530 | 7540 | 7540 | 7520 | 95 |
| 269 | 20230825 | 143400 | 1964199930 | 7540 | 7540 | 7540 | 7540 | 1 |
| 270 | 20230825 | 143300 | 1964192390 | 7520 | 7520 | 7520 | 7520 | 804 |
| 271 | 20230825 | 143200 | 1958146310 | 7510 | 7520 | 7520 | 7510 | 528 |
| 272 | 20230825 | 143100 | 1954175760 | 7520 | 7530 | 7530 | 7520 | 338 |
| 273 | 20230825 | 143000 | 1951632530 | 7520 | 7520 | 7530 | 7520 | 50 |
| 274 | 20230825 | 142900 | 1951256250 | 7520 | 7500 | 7520 | 7500 | 511 |
| 275 | 20230825 | 142800 | 1947419640 | 7520 | 7510 | 7520 | 7500 | 476 |
| 276 | 20230825 | 142700 | 1943847860 | 7510 | 7510 | 7510 | 7510 | 31 |
| 277 | 20230825 | 142600 | 1943615050 | 7510 | 7510 | 7510 | 7500 | 389 |
| 278 | 20230825 | 142500 | 1940694370 | 7510 | 7520 | 7520 | 7510 | 196 |
| 279 | 20230825 | 142400 | 1939220770 | 7520 | 7520 | 7520 | 7520 | 130 |
| 280 | 20230825 | 142300 | 1938243170 | 7530 | 7510 | 7530 | 7500 | 1039 |
| 281 | 20230825 | 142200 | 1930445660 | 7510 | 7510 | 7510 | 7510 | 67 |
| 282 | 20230825 | 142100 | 1929942490 | 7510 | 7490 | 7510 | 7490 | 45 |
| 283 | 20230825 | 142000 | 1929605390 | 7490 | 7500 | 7500 | 7490 | 121 |
| 284 | 20230825 | 141900 | 1928698290 | 7490 | 7500 | 7500 | 7490 | 46 |
| 285 | 20230825 | 141800 | 1928353300 | 7500 | 7500 | 7500 | 7500 | 10 |
| 286 | 20230825 | 141700 | 1928278300 | 7500 | 7490 | 7500 | 7490 | 11 |
| 287 | 20230825 | 141600 | 1928195900 | 7490 | 7490 | 7490 | 7490 | 95 |
| 288 | 20230825 | 141500 | 1927484350 | 7490 | 7480 | 7490 | 7480 | 343 |
| 289 | 20230825 | 141400 | 1924918380 | 7480 | 7480 | 7480 | 7480 | 2590 |
| 290 | 20230825 | 141300 | 1905545180 | 7480 | 7500 | 7500 | 7480 | 595 |
| 291 | 20230825 | 141200 | 1901093990 | 7490 | 7500 | 7500 | 7490 | 1399 |
| 292 | 20230825 | 141100 | 1890615380 | 7500 | 7500 | 7500 | 7490 | 103 |
| 293 | 20230825 | 141000 | 1889842980 | 7500 | 7490 | 7500 | 7490 | 116 |
| 294 | 20230825 | 140900 | 1888973040 | 7490 | 7500 | 7500 | 7490 | 148 |
| 295 | 20230825 | 140800 | 1887863110 | 7500 | 7500 | 7500 | 7490 | 12 |
| 296 | 20230825 | 140700 | 1887773200 | 7500 | 7510 | 7510 | 7500 | 202 |
| 297 | 20230825 | 140600 | 1886258190 | 7500 | 7500 | 7500 | 7500 | 15 |
| 298 | 20230825 | 140500 | 1886145690 | 7500 | 7500 | 7500 | 7500 | 266 |
| 299 | 20230825 | 140400 | 1884150690 | 7510 | 7500 | 7510 | 7500 | 68 |
| 300 | 20230825 | 140300 | 1883640030 | 7510 | 7500 | 7510 | 7500 | 58 |
| 301 | 20230825 | 140200 | 1883204630 | 7500 | 7500 | 7500 | 7500 | 21 |
| 302 | 20230825 | 140100 | 1883047130 | 7500 | 7490 | 7520 | 7490 | 491 |
| 303 | 20230825 | 140000 | 1879368650 | 7490 | 7490 | 7490 | 7490 | 100 |
| 304 | 20230825 | 135900 | 1878619650 | 7490 | 7490 | 7490 | 7490 | 205 |
| 305 | 20230825 | 135800 | 1877084200 | 7480 | 7490 | 7490 | 7480 | 721 |
| 306 | 20230825 | 135700 | 1871691100 | 7490 | 7490 | 7490 | 7480 | 1014 |
| 307 | 20230825 | 135600 | 1864101790 | 7490 | 7490 | 7490 | 7490 | 120 |
| 308 | 20230825 | 135500 | 1863202990 | 7490 | 7500 | 7500 | 7490 | 900 |
| 309 | 20230825 | 135400 | 1856455480 | 7500 | 7500 | 7500 | 7500 | 211 |
| 310 | 20230825 | 135300 | 1854872980 | 7500 | 7520 | 7520 | 7500 | 236 |
| 311 | 20230825 | 135200 | 1853102960 | 7500 | 7500 | 7500 | 7500 | 135 |
| 312 | 20230825 | 135100 | 1852090460 | 7490 | 7540 | 7550 | 7490 | 1402 |
| 313 | 20230825 | 135000 | 1841551400 | 7540 | 7530 | 7540 | 7530 | 76 |
| 314 | 20230825 | 134900 | 1840978760 | 7540 | 7530 | 7540 | 7530 | 40 |
| 315 | 20230825 | 134800 | 1840677510 | 7510 | 7540 | 7540 | 7510 | 54 |
| 316 | 20230825 | 134700 | 1840270470 | 7510 | 7550 | 7550 | 7510 | 875 |
| 317 | 20230825 | 134600 | 1833664260 | 7560 | 7520 | 7560 | 7520 | 561 |
| 318 | 20230825 | 134500 | 1829436350 | 7520 | 7510 | 7520 | 7510 | 128 |
| 319 | 20230825 | 134400 | 1828475050 | 7510 | 7510 | 7510 | 7510 | 57 |
| 320 | 20230825 | 134300 | 1828046980 | 7510 | 7510 | 7510 | 7490 | 33 |
| 321 | 20230825 | 134200 | 1827799430 | 7510 | 7480 | 7510 | 7480 | 2247 |
| 322 | 20230825 | 134100 | 1810969440 | 7490 | 7500 | 7500 | 7480 | 321 |
| 323 | 20230825 | 134000 | 1808565280 | 7520 | 7490 | 7520 | 7490 | 60 |
| 324 | 20230825 | 133900 | 1808115850 | 7490 | 7510 | 7510 | 7490 | 610 |
| 325 | 20230825 | 133800 | 1803540890 | 7500 | 7510 | 7520 | 7500 | 183 |
| 326 | 20230825 | 133700 | 1802166720 | 7500 | 7510 | 7520 | 7500 | 89 |
| 327 | 20230825 | 133600 | 1801497790 | 7520 | 7500 | 7520 | 7500 | 10 |
| 328 | 20230825 | 133500 | 1801422770 | 7500 | 7490 | 7500 | 7490 | 77 |
| 329 | 20230825 | 133400 | 1800845390 | 7500 | 7500 | 7500 | 7480 | 177 |
| 330 | 20230825 | 133300 | 1799519640 | 7500 | 7520 | 7520 | 7500 | 165 |
| 331 | 20230825 | 133200 | 1798279000 | 7520 | 7500 | 7520 | 7490 | 247 |
| 332 | 20230825 | 133100 | 1796428480 | 7500 | 7510 | 7510 | 7490 | 173 |
| 333 | 20230825 | 133000 | 1795130800 | 7510 | 7500 | 7510 | 7500 | 46 |
| 334 | 20230825 | 132900 | 1794785350 | 7510 | 7550 | 7550 | 7510 | 53 |
| 335 | 20230825 | 132800 | 1794386760 | 7550 | 7490 | 7550 | 7490 | 729 |
| 336 | 20230825 | 132700 | 1788909290 | 7490 | 7480 | 7490 | 7480 | 677 |
| 337 | 20230825 | 132600 | 1783845320 | 7480 | 7480 | 7490 | 7480 | 169 |
| 338 | 20230825 | 132500 | 1782581180 | 7480 | 7480 | 7480 | 7480 | 4 |
| 339 | 20230825 | 132400 | 1782551260 | 7470 | 7480 | 7480 | 7470 | 788 |
| 340 | 20230825 | 132300 | 1776664840 | 7470 | 7490 | 7500 | 7470 | 295 |
| 341 | 20230825 | 132200 | 1774456240 | 7480 | 7490 | 7500 | 7480 | 1947 |
| 342 | 20230825 | 132100 | 1759875220 | 7490 | 7490 | 7500 | 7490 | 64 |
| 343 | 20230825 | 132000 | 1759395560 | 7500 | 7500 | 7510 | 7500 | 16 |
| 344 | 20230825 | 131900 | 1759275550 | 7500 | 7500 | 7500 | 7490 | 117 |
| 345 | 20230825 | 131800 | 1758398410 | 7500 | 7500 | 7500 | 7500 | 1121 |
| 346 | 20230825 | 131700 | 1749990910 | 7500 | 7510 | 7510 | 7500 | 431 |
| 347 | 20230825 | 131600 | 1746758170 | 7510 | 7510 | 7510 | 7510 | 60 |
| 348 | 20230825 | 131500 | 1746307570 | 7500 | 7510 | 7520 | 7500 | 260 |
| 349 | 20230825 | 131400 | 1744356260 | 7510 | 7520 | 7520 | 7510 | 31 |
| 350 | 20230825 | 131300 | 1744123300 | 7520 | 7520 | 7520 | 7520 | 384 |
| 351 | 20230825 | 131200 | 1741235620 | 7520 | 7530 | 7530 | 7520 | 292 |
| 352 | 20230825 | 131100 | 1739039650 | 7530 | 7530 | 7530 | 7530 | 31 |
| 353 | 20230825 | 131000 | 1738806220 | 7530 | 7530 | 7530 | 7530 | 153 |
| 354 | 20230825 | 130900 | 1737654130 | 7530 | 7530 | 7530 | 7530 | 718 |
| 355 | 20230825 | 130800 | 1732247590 | 7530 | 7520 | 7530 | 7520 | 299 |
| 356 | 20230825 | 130700 | 1729996710 | 7530 | 7500 | 7530 | 7500 | 115 |
| 357 | 20230825 | 130600 | 1729130950 | 7500 | 7500 | 7530 | 7500 | 39 |
| 358 | 20230825 | 130500 | 1728837520 | 7500 | 7510 | 7510 | 7500 | 406 |
| 359 | 20230825 | 130400 | 1725790720 | 7520 | 7520 | 7520 | 7520 | 0 |
| 360 | 20230825 | 130300 | 1725790720 | 7520 | 7530 | 7530 | 7520 | 174 |
| 361 | 20230825 | 130200 | 1724480550 | 7530 | 7520 | 7530 | 7520 | 327 |
| 362 | 20230825 | 130100 | 1722020440 | 7520 | 7530 | 7540 | 7520 | 1780 |
| 363 | 20230825 | 130000 | 1708614140 | 7520 | 7500 | 7520 | 7490 | 1235 |
| 364 | 20230825 | 125900 | 1699350340 | 7500 | 7500 | 7500 | 7500 | 6 |
| 365 | 20230825 | 125800 | 1699305340 | 7500 | 7520 | 7520 | 7500 | 164 |
| 366 | 20230825 | 125700 | 1698075320 | 7490 | 7490 | 7490 | 7490 | 1 |
| 367 | 20230825 | 125600 | 1698067830 | 7500 | 7490 | 7500 | 7480 | 945 |
| 368 | 20230825 | 125500 | 1690984480 | 7480 | 7500 | 7500 | 7470 | 1700 |
| 369 | 20230825 | 125400 | 1678256610 | 7500 | 7500 | 7510 | 7500 | 7679 |
| 370 | 20230825 | 125300 | 1620664010 | 7510 | 7510 | 7510 | 7510 | 80 |
| 371 | 20230825 | 125200 | 1620063210 | 7510 | 7510 | 7510 | 7510 | 212 |
| 372 | 20230825 | 125100 | 1618471090 | 7510 | 7520 | 7520 | 7510 | 297 |
| 373 | 20230825 | 125000 | 1616240610 | 7510 | 7530 | 7530 | 7510 | 110 |
| 374 | 20230825 | 124900 | 1615412460 | 7530 | 7520 | 7530 | 7520 | 36 |
| 375 | 20230825 | 124800 | 1615141470 | 7500 | 7500 | 7500 | 7500 | 135 |
| 376 | 20230825 | 124700 | 1614128970 | 7500 | 7510 | 7510 | 7500 | 612 |
| 377 | 20230825 | 124600 | 1609538750 | 7510 | 7510 | 7530 | 7510 | 261 |
| 378 | 20230825 | 124500 | 1607578620 | 7510 | 7520 | 7520 | 7500 | 4155 |
| 379 | 20230825 | 124400 | 1576374600 | 7520 | 7520 | 7520 | 7520 | 331 |
| 380 | 20230825 | 124300 | 1573885480 | 7520 | 7520 | 7540 | 7520 | 418 |
| 381 | 20230825 | 124200 | 1570737540 | 7520 | 7540 | 7540 | 7520 | 375 |
| 382 | 20230825 | 124100 | 1567915620 | 7540 | 7540 | 7540 | 7540 | 1 |
| 383 | 20230825 | 124000 | 1567908080 | 7540 | 7530 | 7540 | 7530 | 314 |
| 384 | 20230825 | 123900 | 1565541920 | 7530 | 7530 | 7530 | 7530 | 374 |
| 385 | 20230825 | 123800 | 1562725700 | 7530 | 7530 | 7530 | 7510 | 317 |
| 386 | 20230825 | 123700 | 1560340820 | 7530 | 7510 | 7530 | 7510 | 43 |
| 387 | 20230825 | 123600 | 1560017730 | 7510 | 7520 | 7530 | 7510 | 3037 |
| 388 | 20230825 | 123500 | 1537191290 | 7530 | 7530 | 7540 | 7520 | 714 |
| 389 | 20230825 | 123400 | 1531816850 | 7550 | 7550 | 7550 | 7550 | 50 |
| 390 | 20230825 | 123300 | 1531439350 | 7550 | 7550 | 7550 | 7550 | 112 |
| 391 | 20230825 | 123200 | 1530593750 | 7550 | 7530 | 7550 | 7530 | 59 |
| 392 | 20230825 | 123100 | 1530148700 | 7530 | 7560 | 7560 | 7530 | 305 |
| 393 | 20230825 | 123000 | 1527850950 | 7560 | 7550 | 7560 | 7550 | 566 |
| 394 | 20230825 | 122900 | 1523575360 | 7550 | 7550 | 7550 | 7550 | 218 |
| 395 | 20230825 | 122800 | 1521929460 | 7540 | 7540 | 7540 | 7540 | 105 |
| 396 | 20230825 | 122700 | 1521137760 | 7520 | 7530 | 7530 | 7520 | 294 |
| 397 | 20230825 | 122600 | 1518925350 | 7530 | 7530 | 7530 | 7530 | 598 |
| 398 | 20230825 | 122500 | 1514422410 | 7530 | 7530 | 7530 | 7530 | 37 |
| 399 | 20230825 | 122400 | 1514143800 | 7530 | 7530 | 7530 | 7530 | 232 |
| 400 | 20230825 | 122300 | 1512396840 | 7520 | 7520 | 7520 | 7510 | 500 |
| 401 | 20230825 | 122200 | 1508637330 | 7530 | 7510 | 7570 | 7510 | 1411 |
| 402 | 20230825 | 122100 | 1498040390 | 7510 | 7560 | 7570 | 7510 | 8176 |
| 403 | 20230825 | 122000 | 1436435020 | 7560 | 7560 | 7560 | 7560 | 83 |
| 404 | 20230825 | 121900 | 1435807540 | 7570 | 7560 | 7570 | 7560 | 5 |
| 405 | 20230825 | 121800 | 1435769730 | 7560 | 7560 | 7560 | 7560 | 4 |
| 406 | 20230825 | 121700 | 1435739490 | 7560 | 7560 | 7560 | 7550 | 103 |
| 407 | 20230825 | 121600 | 1434960850 | 7550 | 7560 | 7560 | 7550 | 15 |
| 408 | 20230825 | 121500 | 1434847500 | 7560 | 7560 | 7560 | 7560 | 364 |
| 409 | 20230825 | 121400 | 1432095660 | 7560 | 7560 | 7560 | 7560 | 12 |
| 410 | 20230825 | 121300 | 1432004940 | 7560 | 7570 | 7570 | 7560 | 334 |
| 411 | 20230825 | 121200 | 1429479250 | 7580 | 7580 | 7580 | 7580 | 9 |
| 412 | 20230825 | 121100 | 1429411030 | 7580 | 7580 | 7580 | 7560 | 185 |
| 413 | 20230825 | 121000 | 1428010500 | 7580 | 7560 | 7580 | 7560 | 159 |
| 414 | 20230825 | 120900 | 1426807920 | 7560 | 7560 | 7560 | 7560 | 535 |
| 415 | 20230825 | 120800 | 1422763320 | 7560 | 7560 | 7560 | 7560 | 437 |
| 416 | 20230825 | 120700 | 1419459600 | 7560 | 7560 | 7560 | 7560 | 49 |
| 417 | 20230825 | 120600 | 1419089160 | 7560 | 7560 | 7580 | 7560 | 663 |
| 418 | 20230825 | 120500 | 1414076840 | 7560 | 7560 | 7560 | 7560 | 393 |
| 419 | 20230825 | 120400 | 1411105760 | 7560 | 7570 | 7570 | 7560 | 151 |
| 420 | 20230825 | 120300 | 1409962750 | 7570 | 7570 | 7570 | 7570 | 6 |
| 421 | 20230825 | 120200 | 1409917330 | 7570 | 7570 | 7590 | 7570 | 33 |
| 422 | 20230825 | 120100 | 1409667460 | 7580 | 7580 | 7580 | 7580 | 26 |
| 423 | 20230825 | 120000 | 1409470380 | 7580 | 7560 | 7580 | 7560 | 630 |
| 424 | 20230825 | 115900 | 1404695140 | 7560 | 7580 | 7580 | 7560 | 99 |
| 425 | 20230825 | 115800 | 1403946030 | 7560 | 7560 | 7560 | 7560 | 217 |
| 426 | 20230825 | 115700 | 1402305510 | 7560 | 7560 | 7560 | 7560 | 664 |
| 427 | 20230825 | 115600 | 1397285670 | 7560 | 7580 | 7580 | 7560 | 904 |
| 428 | 20230825 | 115500 | 1390447910 | 7590 | 7580 | 7590 | 7570 | 349 |
| 429 | 20230825 | 115400 | 1387801840 | 7580 | 7580 | 7580 | 7580 | 23 |
| 430 | 20230825 | 115300 | 1387627500 | 7590 | 7570 | 7590 | 7560 | 333 |
| 431 | 20230825 | 115200 | 1385102960 | 7570 | 7560 | 7570 | 7560 | 233 |
| 432 | 20230825 | 115100 | 1383341170 | 7560 | 7570 | 7570 | 7560 | 445 |
| 433 | 20230825 | 115000 | 1379975460 | 7570 | 7570 | 7580 | 7570 | 179 |
| 434 | 20230825 | 114900 | 1378619600 | 7580 | 7580 | 7580 | 7580 | 70 |
| 435 | 20230825 | 114800 | 1378089000 | 7580 | 7570 | 7580 | 7570 | 107 |
| 436 | 20230825 | 114700 | 1377278370 | 7590 | 7580 | 7590 | 7580 | 378 |
| 437 | 20230825 | 114600 | 1374412100 | 7570 | 7560 | 7570 | 7560 | 128 |
| 438 | 20230825 | 114500 | 1373443160 | 7560 | 7560 | 7570 | 7560 | 75 |
| 439 | 20230825 | 114400 | 1372875440 | 7560 | 7560 | 7560 | 7560 | 1 |
| 440 | 20230825 | 114300 | 1372867880 | 7560 | 7570 | 7570 | 7560 | 29 |
| 441 | 20230825 | 114200 | 1372648440 | 7560 | 7570 | 7570 | 7560 | 5 |
| 442 | 20230825 | 114100 | 1372610610 | 7570 | 7570 | 7570 | 7570 | 54 |
| 443 | 20230825 | 114000 | 1372201830 | 7570 | 7560 | 7570 | 7550 | 113 |
| 444 | 20230825 | 113900 | 1371347630 | 7550 | 7560 | 7560 | 7550 | 356 |
| 445 | 20230825 | 113800 | 1368659630 | 7550 | 7540 | 7560 | 7540 | 112 |
| 446 | 20230825 | 113700 | 1367815030 | 7540 | 7560 | 7560 | 7540 | 2341 |
| 447 | 20230825 | 113600 | 1350144990 | 7560 | 7560 | 7560 | 7560 | 10 |
| 448 | 20230825 | 113500 | 1350069390 | 7570 | 7580 | 7580 | 7570 | 33 |
| 449 | 20230825 | 113400 | 1349819540 | 7580 | 7580 | 7580 | 7550 | 681 |
| 450 | 20230825 | 113300 | 1344673040 | 7570 | 7560 | 7570 | 7550 | 265 |
| 451 | 20230825 | 113200 | 1342668540 | 7560 | 7570 | 7570 | 7550 | 1485 |
| 452 | 20230825 | 113100 | 1331452160 | 7570 | 7570 | 7570 | 7570 | 16 |
| 453 | 20230825 | 113000 | 1331331040 | 7580 | 7570 | 7580 | 7570 | 91 |
| 454 | 20230825 | 112900 | 1330641370 | 7570 | 7560 | 7570 | 7560 | 185 |
| 455 | 20230825 | 112800 | 1329241530 | 7560 | 7550 | 7560 | 7550 | 29 |
| 456 | 20230825 | 112700 | 1329022340 | 7560 | 7550 | 7560 | 7550 | 513 |
| 457 | 20230825 | 112600 | 1325144900 | 7560 | 7560 | 7560 | 7560 | 152 |
| 458 | 20230825 | 112500 | 1323995780 | 7550 | 7560 | 7560 | 7550 | 111 |
| 459 | 20230825 | 112400 | 1323157720 | 7540 | 7550 | 7550 | 7540 | 1370 |
| 460 | 20230825 | 112300 | 1312825370 | 7550 | 7550 | 7550 | 7550 | 46 |
| 461 | 20230825 | 112200 | 1312478070 | 7550 | 7550 | 7550 | 7550 | 402 |
| 462 | 20230825 | 112100 | 1309442970 | 7550 | 7540 | 7550 | 7540 | 850 |
| 463 | 20230825 | 112000 | 1303026420 | 7540 | 7540 | 7550 | 7540 | 305 |
| 464 | 20230825 | 111900 | 1300725610 | 7540 | 7550 | 7560 | 7540 | 2174 |
| 465 | 20230825 | 111800 | 1284320230 | 7550 | 7550 | 7550 | 7550 | 1412 |
| 466 | 20230825 | 111700 | 1273659630 | 7560 | 7560 | 7560 | 7550 | 2512 |
| 467 | 20230825 | 111600 | 1254692720 | 7560 | 7560 | 7560 | 7550 | 4422 |
| 468 | 20230825 | 111500 | 1221299700 | 7560 | 7570 | 7570 | 7560 | 250 |
| 469 | 20230825 | 111400 | 1219409380 | 7570 | 7560 | 7590 | 7550 | 395 |
| 470 | 20230825 | 111300 | 1216422160 | 7550 | 7600 | 7600 | 7550 | 6367 |
| 471 | 20230825 | 111200 | 1168196720 | 7600 | 7590 | 7600 | 7590 | 14 |
| 472 | 20230825 | 111100 | 1168090370 | 7590 | 7590 | 7600 | 7590 | 38 |
| 473 | 20230825 | 111000 | 1167801940 | 7590 | 7590 | 7600 | 7580 | 125 |
| 474 | 20230825 | 110900 | 1166853420 | 7590 | 7590 | 7590 | 7580 | 274 |
| 475 | 20230825 | 110800 | 1164775530 | 7590 | 7600 | 7600 | 7580 | 1431 |
| 476 | 20230825 | 110700 | 1153907910 | 7610 | 7610 | 7610 | 7610 | 109 |
| 477 | 20230825 | 110600 | 1153078420 | 7610 | 7610 | 7610 | 7610 | 40 |
| 478 | 20230825 | 110500 | 1152774020 | 7610 | 7610 | 7610 | 7600 | 1024 |
| 479 | 20230825 | 110400 | 1144989680 | 7610 | 7610 | 7610 | 7610 | 35 |
| 480 | 20230825 | 110300 | 1144723330 | 7620 | 7630 | 7630 | 7620 | 278 |
| 481 | 20230825 | 110200 | 1142602640 | 7630 | 7630 | 7630 | 7630 | 520 |
| 482 | 20230825 | 110100 | 1138635040 | 7630 | 7630 | 7630 | 7620 | 142 |
| 483 | 20230825 | 110000 | 1137552260 | 7620 | 7640 | 7640 | 7620 | 808 |
| 484 | 20230825 | 105900 | 1131395230 | 7640 | 7630 | 7640 | 7620 | 443 |
| 485 | 20230825 | 105800 | 1128014210 | 7630 | 7630 | 7640 | 7630 | 912 |
| 486 | 20230825 | 105700 | 1121047710 | 7640 | 7640 | 7650 | 7610 | 917 |
| 487 | 20230825 | 105600 | 1114042960 | 7640 | 7610 | 7640 | 7610 | 586 |
| 488 | 20230825 | 105500 | 1109573640 | 7610 | 7590 | 7610 | 7590 | 123 |
| 489 | 20230825 | 105400 | 1108639880 | 7590 | 7600 | 7600 | 7590 | 395 |
| 490 | 20230825 | 105300 | 1105640750 | 7590 | 7590 | 7590 | 7590 | 694 |
| 491 | 20230825 | 105200 | 1100373290 | 7590 | 7590 | 7600 | 7580 | 41 |
| 492 | 20230825 | 105100 | 1100062090 | 7580 | 7590 | 7590 | 7580 | 709 |
| 493 | 20230825 | 105000 | 1094686100 | 7600 | 7610 | 7620 | 7600 | 504 |
| 494 | 20230825 | 104900 | 1090853310 | 7620 | 7630 | 7630 | 7620 | 41 |
| 495 | 20230825 | 104800 | 1090540660 | 7610 | 7610 | 7610 | 7610 | 382 |
| 496 | 20230825 | 104700 | 1087633640 | 7610 | 7630 | 7640 | 7610 | 608 |
| 497 | 20230825 | 104600 | 1082999630 | 7640 | 7630 | 7640 | 7630 | 623 |
| 498 | 20230825 | 104500 | 1078240110 | 7640 | 7640 | 7640 | 7640 | 536 |
| 499 | 20230825 | 104400 | 1074145070 | 7640 | 7670 | 7670 | 7640 | 22 |
| 500 | 20230825 | 104300 | 1073976690 | 7670 | 7620 | 7670 | 7610 | 1288 |
| 501 | 20230825 | 104200 | 1064116850 | 7630 | 7640 | 7650 | 7630 | 237 |
| 502 | 20230825 | 104100 | 1062307060 | 7680 | 7680 | 7680 | 7640 | 89 |
| 503 | 20230825 | 104000 | 1061626740 | 7690 | 7600 | 7690 | 7600 | 442 |
| 504 | 20230825 | 103900 | 1058251320 | 7610 | 7610 | 7610 | 7610 | 298 |
| 505 | 20230825 | 103800 | 1055983540 | 7620 | 7610 | 7620 | 7610 | 35 |
| 506 | 20230825 | 103700 | 1055716860 | 7610 | 7620 | 7620 | 7600 | 1223 |
| 507 | 20230825 | 103600 | 1046420420 | 7620 | 7610 | 7620 | 7610 | 103 |
| 508 | 20230825 | 103500 | 1045635570 | 7610 | 7620 | 7620 | 7610 | 201 |
| 509 | 20230825 | 103400 | 1044104450 | 7620 | 7610 | 7620 | 7600 | 104 |
| 510 | 20230825 | 103300 | 1043313640 | 7610 | 7620 | 7620 | 7610 | 824 |
| 511 | 20230825 | 103200 | 1037040320 | 7630 | 7640 | 7640 | 7630 | 426 |
| 512 | 20230825 | 103100 | 1033789930 | 7630 | 7630 | 7630 | 7630 | 943 |
| 513 | 20230825 | 103000 | 1026594840 | 7630 | 7630 | 7640 | 7630 | 337 |
| 514 | 20230825 | 102900 | 1024023480 | 7630 | 7630 | 7630 | 7630 | 111 |
| 515 | 20230825 | 102800 | 1023176550 | 7640 | 7640 | 7640 | 7630 | 58 |
| 516 | 20230825 | 102700 | 1022733590 | 7640 | 7640 | 7650 | 7610 | 242 |
| 517 | 20230825 | 102600 | 1020889750 | 7610 | 7640 | 7650 | 7610 | 139 |
| 518 | 20230825 | 102500 | 1019826970 | 7650 | 7620 | 7660 | 7620 | 18 |
| 519 | 20230825 | 102400 | 1019689350 | 7590 | 7600 | 7600 | 7590 | 481 |
| 520 | 20230825 | 102300 | 1016035130 | 7580 | 7580 | 7580 | 7580 | 1140 |
| 521 | 20230825 | 102200 | 1007393930 | 7580 | 7590 | 7600 | 7580 | 1905 |
| 522 | 20230825 | 102100 | 992940370 | 7590 | 7640 | 7650 | 7590 | 890 |
| 523 | 20230825 | 102000 | 986165110 | 7640 | 7640 | 7640 | 7640 | 422 |
| 524 | 20230825 | 101900 | 982941030 | 7640 | 7640 | 7640 | 7640 | 234 |
| 525 | 20230825 | 101800 | 981153270 | 7640 | 7650 | 7660 | 7640 | 1370 |
| 526 | 20230825 | 101700 | 970678220 | 7660 | 7670 | 7670 | 7660 | 208 |
| 527 | 20230825 | 101600 | 969084920 | 7670 | 7670 | 7670 | 7670 | 2 |
| 528 | 20230825 | 101500 | 969069580 | 7660 | 7660 | 7670 | 7660 | 159 |
| 529 | 20230825 | 101400 | 967851630 | 7690 | 7680 | 7700 | 7660 | 1409 |
| 530 | 20230825 | 101300 | 957018720 | 7660 | 7650 | 7660 | 7650 | 74 |
| 531 | 20230825 | 101200 | 956452380 | 7650 | 7660 | 7660 | 7650 | 565 |
| 532 | 20230825 | 101100 | 952129550 | 7670 | 7660 | 7670 | 7650 | 219 |
| 533 | 20230825 | 101000 | 950450540 | 7660 | 7680 | 7680 | 7660 | 528 |
| 534 | 20230825 | 100900 | 946400830 | 7680 | 7680 | 7680 | 7670 | 295 |
| 535 | 20230825 | 100800 | 944137060 | 7680 | 7670 | 7700 | 7670 | 545 |
| 536 | 20230825 | 100700 | 939946970 | 7670 | 7690 | 7690 | 7670 | 2952 |
| 537 | 20230825 | 100600 | 917296370 | 7680 | 7660 | 7700 | 7660 | 1101 |
| 538 | 20230825 | 100500 | 908835390 | 7650 | 7610 | 7650 | 7600 | 1832 |
| 539 | 20230825 | 100400 | 894882870 | 7610 | 7550 | 7610 | 7540 | 1611 |
| 540 | 20230825 | 100300 | 882683970 | 7550 | 7570 | 7570 | 7540 | 305 |
| 541 | 20230825 | 100200 | 880381980 | 7560 | 7560 | 7560 | 7540 | 994 |
| 542 | 20230825 | 100100 | 872874700 | 7560 | 7560 | 7560 | 7550 | 646 |
| 543 | 20230825 | 100000 | 867995650 | 7550 | 7560 | 7570 | 7550 | 2226 |
| 544 | 20230825 | 095900 | 851177130 | 7560 | 7560 | 7560 | 7560 | 599 |
| 545 | 20230825 | 095800 | 846648690 | 7560 | 7550 | 7570 | 7550 | 315 |
| 546 | 20230825 | 095700 | 844268870 | 7550 | 7570 | 7570 | 7550 | 1502 |
| 547 | 20230825 | 095600 | 832917570 | 7570 | 7590 | 7590 | 7570 | 3570 |
| 548 | 20230825 | 095500 | 805877500 | 7590 | 7590 | 7590 | 7580 | 255 |
| 549 | 20230825 | 095400 | 803943700 | 7600 | 7600 | 7600 | 7590 | 334 |
| 550 | 20230825 | 095300 | 801408520 | 7600 | 7600 | 7600 | 7590 | 93 |
| 551 | 20230825 | 095200 | 800702510 | 7600 | 7590 | 7600 | 7590 | 284 |
| 552 | 20230825 | 095100 | 798546940 | 7580 | 7570 | 7590 | 7570 | 259 |
| 553 | 20230825 | 095000 | 796583780 | 7570 | 7580 | 7580 | 7570 | 549 |
| 554 | 20230825 | 094900 | 792422470 | 7570 | 7570 | 7570 | 7570 | 251 |
| 555 | 20230825 | 094800 | 790522400 | 7570 | 7590 | 7590 | 7560 | 139 |
| 556 | 20230825 | 094700 | 789467920 | 7590 | 7600 | 7610 | 7560 | 1966 |
| 557 | 20230825 | 094600 | 774562570 | 7600 | 7600 | 7600 | 7600 | 800 |
| 558 | 20230825 | 094500 | 768482570 | 7600 | 7610 | 7610 | 7600 | 70 |
| 559 | 20230825 | 094400 | 767950240 | 7600 | 7610 | 7620 | 7590 | 1321 |
| 560 | 20230825 | 094300 | 757906000 | 7600 | 7610 | 7620 | 7600 | 2030 |
| 561 | 20230825 | 094200 | 742460390 | 7600 | 7620 | 7620 | 7600 | 536 |
| 562 | 20230825 | 094100 | 738385940 | 7620 | 7640 | 7640 | 7600 | 152 |
| 563 | 20230825 | 094000 | 737226930 | 7640 | 7600 | 7650 | 7590 | 283 |
| 564 | 20230825 | 093900 | 735066300 | 7590 | 7580 | 7590 | 7570 | 1922 |
| 565 | 20230825 | 093800 | 720507580 | 7580 | 7580 | 7580 | 7560 | 895 |
| 566 | 20230825 | 093700 | 713730000 | 7580 | 7550 | 7580 | 7540 | 2495 |
| 567 | 20230825 | 093600 | 694874340 | 7550 | 7590 | 7590 | 7550 | 2663 |
| 568 | 20230825 | 093500 | 674747330 | 7590 | 7610 | 7610 | 7590 | 495 |
| 569 | 20230825 | 093400 | 670985910 | 7610 | 7600 | 7610 | 7560 | 4814 |
| 570 | 20230825 | 093300 | 634426230 | 7600 | 7610 | 7610 | 7600 | 928 |
| 571 | 20230825 | 093200 | 627367000 | 7610 | 7620 | 7620 | 7600 | 1545 |
| 572 | 20230825 | 093100 | 615605590 | 7620 | 7620 | 7640 | 7610 | 1951 |
| 573 | 20230825 | 093000 | 600737860 | 7620 | 7630 | 7630 | 7610 | 744 |
| 574 | 20230825 | 092900 | 595070430 | 7630 | 7630 | 7630 | 7600 | 6113 |
| 575 | 20230825 | 092800 | 548549600 | 7630 | 7640 | 7650 | 7620 | 1408 |
| 576 | 20230825 | 092700 | 537805730 | 7620 | 7630 | 7640 | 7620 | 806 |
| 577 | 20230825 | 092600 | 531663660 | 7630 | 7630 | 7650 | 7630 | 285 |
| 578 | 20230825 | 092500 | 529488990 | 7650 | 7620 | 7650 | 7620 | 2373 |
| 579 | 20230825 | 092400 | 511406610 | 7620 | 7620 | 7650 | 7620 | 1127 |
| 580 | 20230825 | 092300 | 502818540 | 7650 | 7640 | 7650 | 7620 | 935 |
| 581 | 20230825 | 092200 | 495685560 | 7650 | 7670 | 7670 | 7610 | 1950 |
| 582 | 20230825 | 092100 | 480815680 | 7680 | 7640 | 7690 | 7610 | 3581 |
| 583 | 20230825 | 092000 | 453506450 | 7640 | 7650 | 7660 | 7640 | 1382 |
| 584 | 20230825 | 091900 | 442942350 | 7650 | 7660 | 7660 | 7650 | 2390 |
| 585 | 20230825 | 091800 | 424657080 | 7670 | 7670 | 7680 | 7650 | 2350 |
| 586 | 20230825 | 091700 | 406643630 | 7670 | 7710 | 7710 | 7670 | 811 |
| 587 | 20230825 | 091600 | 400405820 | 7710 | 7670 | 7710 | 7660 | 3270 |
| 588 | 20230825 | 091500 | 375332850 | 7670 | 7700 | 7700 | 7670 | 1227 |
| 589 | 20230825 | 091400 | 365909960 | 7700 | 7730 | 7740 | 7660 | 4010 |
| 590 | 20230825 | 091300 | 335017460 | 7730 | 7820 | 7820 | 7730 | 1788 |
| 591 | 20230825 | 091200 | 321128170 | 7820 | 7840 | 7840 | 7820 | 3863 |
| 592 | 20230825 | 091100 | 290916600 | 7840 | 7850 | 7850 | 7840 | 1401 |
| 593 | 20230825 | 091000 | 279923810 | 7850 | 7850 | 7870 | 7850 | 1435 |
| 594 | 20230825 | 090900 | 268654940 | 7870 | 7830 | 7880 | 7820 | 3376 |
| 595 | 20230825 | 090800 | 242157900 | 7830 | 7770 | 7840 | 7760 | 2894 |
| 596 | 20230825 | 090700 | 219623150 | 7760 | 7700 | 7770 | 7700 | 1173 |
| 597 | 20230825 | 090600 | 210542080 | 7710 | 7740 | 7740 | 7680 | 451 |
| 598 | 20230825 | 090500 | 207059800 | 7680 | 7640 | 7780 | 7640 | 1682 |
| 599 | 20230825 | 090400 | 194098950 | 7640 | 7610 | 7740 | 7610 | 7492 |
| 600 | 20230825 | 090300 | 136995140 | 7610 | 7620 | 7620 | 7610 | 1991 |
| 601 | 20230825 | 090200 | 121839830 | 7620 | 7620 | 7630 | 7610 | 4870 |
| 602 | 20230825 | 090100 | 84746770 | 7620 | 7700 | 7700 | 7620 | 3218 |
| 603 | 20230825 | 090000 | 60057730 | 7700 | 7710 | 7740 | 7700 | 7580 |