31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230830 | 192700 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 6279 |
| 3 | 20230830 | 192600 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 4 | 20230830 | 192500 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 5 | 20230830 | 192400 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 6 | 20230830 | 192300 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 7 | 20230830 | 192200 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 8 | 20230830 | 192100 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 9 | 20230830 | 192000 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 10 | 20230830 | 191900 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 11 | 20230830 | 191800 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 12 | 20230830 | 191700 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 13 | 20230830 | 191600 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 14 | 20230830 | 191500 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 15 | 20230830 | 191400 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 16 | 20230830 | 191300 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 17 | 20230830 | 191200 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 18 | 20230830 | 191100 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 19 | 20230830 | 191000 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 20 | 20230830 | 190900 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 21 | 20230830 | 190800 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 22 | 20230830 | 190700 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 23 | 20230830 | 190600 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 24 | 20230830 | 190500 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 25 | 20230830 | 190400 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 26 | 20230830 | 190300 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 27 | 20230830 | 190200 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 28 | 20230830 | 190100 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 29 | 20230830 | 190000 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 30 | 20230830 | 185900 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 31 | 20230830 | 185800 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 32 | 20230830 | 185700 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 6279 |
| 33 | 20230830 | 185600 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 34 | 20230830 | 185500 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 35 | 20230830 | 185400 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 36 | 20230830 | 185300 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 37 | 20230830 | 185200 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 38 | 20230830 | 185100 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 39 | 20230830 | 185000 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 40 | 20230830 | 184900 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 41 | 20230830 | 184800 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 42 | 20230830 | 184700 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 43 | 20230830 | 184600 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 44 | 20230830 | 184500 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 45 | 20230830 | 184400 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 46 | 20230830 | 184300 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 47 | 20230830 | 184200 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 48 | 20230830 | 184100 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 49 | 20230830 | 184000 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 50 | 20230830 | 183900 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 51 | 20230830 | 183800 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 52 | 20230830 | 183700 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 53 | 20230830 | 183600 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 54 | 20230830 | 183500 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 55 | 20230830 | 183400 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 56 | 20230830 | 183300 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 57 | 20230830 | 183200 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 58 | 20230830 | 183100 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 59 | 20230830 | 183000 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 60 | 20230830 | 182900 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 61 | 20230830 | 182800 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 62 | 20230830 | 182700 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 6279 |
| 63 | 20230830 | 182600 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 64 | 20230830 | 182500 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 65 | 20230830 | 182400 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 66 | 20230830 | 182300 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 67 | 20230830 | 182200 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 68 | 20230830 | 182100 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 69 | 20230830 | 182000 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 70 | 20230830 | 181900 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 71 | 20230830 | 181800 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 72 | 20230830 | 181700 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 73 | 20230830 | 181600 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 74 | 20230830 | 181500 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 75 | 20230830 | 181400 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 76 | 20230830 | 181300 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 77 | 20230830 | 181200 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 78 | 20230830 | 181100 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 79 | 20230830 | 181000 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 80 | 20230830 | 180900 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 81 | 20230830 | 180800 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 82 | 20230830 | 180700 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 83 | 20230830 | 180600 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 84 | 20230830 | 180500 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 85 | 20230830 | 180400 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 86 | 20230830 | 180300 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 87 | 20230830 | 180200 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 88 | 20230830 | 180100 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 89 | 20230830 | 180000 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 90 | 20230830 | 175900 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 91 | 20230830 | 175800 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 92 | 20230830 | 175700 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 6279 |
| 93 | 20230830 | 175600 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 94 | 20230830 | 175500 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 95 | 20230830 | 175400 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 96 | 20230830 | 175300 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 97 | 20230830 | 175200 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 98 | 20230830 | 175100 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 99 | 20230830 | 175000 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 100 | 20230830 | 174900 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 101 | 20230830 | 174800 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 102 | 20230830 | 174700 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 103 | 20230830 | 174600 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 104 | 20230830 | 174500 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 105 | 20230830 | 174400 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 106 | 20230830 | 174300 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 107 | 20230830 | 174200 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 108 | 20230830 | 174100 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 109 | 20230830 | 174000 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 110 | 20230830 | 173900 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 111 | 20230830 | 173800 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 112 | 20230830 | 173700 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 113 | 20230830 | 173600 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 114 | 20230830 | 173500 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 115 | 20230830 | 173400 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 116 | 20230830 | 173300 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 117 | 20230830 | 173200 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 118 | 20230830 | 173100 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 119 | 20230830 | 173000 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 120 | 20230830 | 172900 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 121 | 20230830 | 172800 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 122 | 20230830 | 172700 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 6279 |
| 123 | 20230830 | 172600 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 124 | 20230830 | 172500 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 125 | 20230830 | 172400 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 126 | 20230830 | 172300 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 127 | 20230830 | 172200 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 128 | 20230830 | 172100 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 129 | 20230830 | 172000 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 130 | 20230830 | 171900 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 131 | 20230830 | 171800 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 132 | 20230830 | 171700 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 133 | 20230830 | 171600 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 134 | 20230830 | 171500 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 135 | 20230830 | 171400 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 136 | 20230830 | 171300 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 137 | 20230830 | 171200 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 138 | 20230830 | 171100 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 139 | 20230830 | 171000 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 140 | 20230830 | 170900 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 141 | 20230830 | 170800 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 142 | 20230830 | 170700 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 143 | 20230830 | 170600 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 144 | 20230830 | 170500 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 145 | 20230830 | 170400 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 146 | 20230830 | 170300 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 147 | 20230830 | 170200 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 148 | 20230830 | 170100 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 149 | 20230830 | 170000 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 150 | 20230830 | 165900 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 151 | 20230830 | 165800 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 152 | 20230830 | 165700 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 6279 |
| 153 | 20230830 | 165600 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 154 | 20230830 | 165500 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 155 | 20230830 | 165400 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 156 | 20230830 | 165300 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 157 | 20230830 | 165200 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 158 | 20230830 | 165100 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 159 | 20230830 | 165000 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 160 | 20230830 | 164900 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 161 | 20230830 | 164800 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 162 | 20230830 | 164700 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 163 | 20230830 | 164600 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 164 | 20230830 | 164500 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 165 | 20230830 | 164400 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 166 | 20230830 | 164300 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 167 | 20230830 | 164200 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 168 | 20230830 | 164100 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 169 | 20230830 | 164000 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 170 | 20230830 | 163900 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 171 | 20230830 | 163800 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 172 | 20230830 | 163700 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 173 | 20230830 | 163600 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 174 | 20230830 | 163500 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 175 | 20230830 | 163400 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 176 | 20230830 | 163300 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 177 | 20230830 | 163200 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 178 | 20230830 | 163100 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 179 | 20230830 | 163000 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 180 | 20230830 | 162900 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 181 | 20230830 | 162800 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 182 | 20230830 | 162700 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 6279 |
| 183 | 20230830 | 162600 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 184 | 20230830 | 162500 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 185 | 20230830 | 162400 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 186 | 20230830 | 162300 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 187 | 20230830 | 162200 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 188 | 20230830 | 162100 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 189 | 20230830 | 162000 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 190 | 20230830 | 161900 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 191 | 20230830 | 161800 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 192 | 20230830 | 161700 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 193 | 20230830 | 161600 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 194 | 20230830 | 161500 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 195 | 20230830 | 161400 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 196 | 20230830 | 161300 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 197 | 20230830 | 161200 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 198 | 20230830 | 161100 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 199 | 20230830 | 161000 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 200 | 20230830 | 160900 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 201 | 20230830 | 160800 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 202 | 20230830 | 160700 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 203 | 20230830 | 160600 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 204 | 20230830 | 160500 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 205 | 20230830 | 160400 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 206 | 20230830 | 160300 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 207 | 20230830 | 160200 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 208 | 20230830 | 160100 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 209 | 20230830 | 160000 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 210 | 20230830 | 155900 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 211 | 20230830 | 155800 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 212 | 20230830 | 155700 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 6279 |
| 213 | 20230830 | 155600 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 214 | 20230830 | 155500 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 215 | 20230830 | 155400 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 216 | 20230830 | 155300 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 217 | 20230830 | 155200 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 218 | 20230830 | 155100 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 219 | 20230830 | 155000 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 220 | 20230830 | 154900 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 221 | 20230830 | 154800 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 222 | 20230830 | 154700 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 223 | 20230830 | 154600 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 224 | 20230830 | 154500 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 225 | 20230830 | 154400 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 226 | 20230830 | 154300 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 227 | 20230830 | 154200 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 228 | 20230830 | 154100 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 229 | 20230830 | 154000 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 230 | 20230830 | 153900 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 231 | 20230830 | 153800 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 232 | 20230830 | 153700 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 233 | 20230830 | 153600 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 234 | 20230830 | 153500 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 235 | 20230830 | 153400 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 236 | 20230830 | 153300 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 237 | 20230830 | 153200 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 238 | 20230830 | 153100 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 0 |
| 239 | 20230830 | 153000 | 2410243480 | 7510 | 7510 | 7510 | 7510 | 6279 |
| 240 | 20230830 | 152900 | 2363088190 | 7530 | 7530 | 7530 | 7530 | 0 |
| 241 | 20230830 | 152800 | 2363088190 | 7530 | 7530 | 7530 | 7530 | 0 |
| 242 | 20230830 | 152700 | 2363088190 | 7530 | 7530 | 7530 | 7530 | 0 |
| 243 | 20230830 | 152600 | 2363088190 | 7530 | 7530 | 7530 | 7530 | 0 |
| 244 | 20230830 | 152500 | 2363088190 | 7530 | 7530 | 7530 | 7530 | 0 |
| 245 | 20230830 | 152400 | 2363088190 | 7530 | 7530 | 7530 | 7530 | 0 |
| 246 | 20230830 | 152300 | 2363088190 | 7530 | 7530 | 7530 | 7530 | 0 |
| 247 | 20230830 | 152200 | 2363088190 | 7530 | 7530 | 7530 | 7530 | 0 |
| 248 | 20230830 | 152100 | 2363088190 | 7530 | 7530 | 7530 | 7530 | 0 |
| 249 | 20230830 | 152000 | 2363088190 | 7530 | 7530 | 7530 | 7530 | 0 |
| 250 | 20230830 | 151900 | 2363088190 | 7530 | 7540 | 7540 | 7530 | 724 |
| 251 | 20230830 | 151800 | 2357636460 | 7530 | 7530 | 7530 | 7530 | 638 |
| 252 | 20230830 | 151700 | 2352832320 | 7530 | 7530 | 7530 | 7530 | 50 |
| 253 | 20230830 | 151600 | 2352455820 | 7520 | 7520 | 7520 | 7520 | 14 |
| 254 | 20230830 | 151500 | 2352350540 | 7540 | 7530 | 7540 | 7520 | 1218 |
| 255 | 20230830 | 151400 | 2343188820 | 7530 | 7530 | 7530 | 7530 | 20 |
| 256 | 20230830 | 151300 | 2343038220 | 7530 | 7530 | 7530 | 7530 | 93 |
| 257 | 20230830 | 151200 | 2342337930 | 7530 | 7530 | 7530 | 7520 | 438 |
| 258 | 20230830 | 151100 | 2339041990 | 7530 | 7530 | 7530 | 7530 | 0 |
| 259 | 20230830 | 151000 | 2339041990 | 7530 | 7530 | 7530 | 7530 | 0 |
| 260 | 20230830 | 150900 | 2339041990 | 7530 | 7530 | 7530 | 7530 | 3 |
| 261 | 20230830 | 150800 | 2339019400 | 7530 | 7530 | 7530 | 7530 | 743 |
| 262 | 20230830 | 150700 | 2333424610 | 7540 | 7540 | 7540 | 7530 | 15 |
| 263 | 20230830 | 150600 | 2333311550 | 7540 | 7530 | 7540 | 7530 | 72 |
| 264 | 20230830 | 150500 | 2332768680 | 7530 | 7540 | 7540 | 7530 | 81 |
| 265 | 20230830 | 150400 | 2332158350 | 7540 | 7540 | 7550 | 7540 | 88 |
| 266 | 20230830 | 150300 | 2331494470 | 7540 | 7540 | 7540 | 7540 | 3 |
| 267 | 20230830 | 150200 | 2331471850 | 7540 | 7540 | 7540 | 7540 | 101 |
| 268 | 20230830 | 150100 | 2330710310 | 7540 | 7540 | 7540 | 7540 | 22 |
| 269 | 20230830 | 150000 | 2330544430 | 7540 | 7540 | 7540 | 7540 | 218 |
| 270 | 20230830 | 145900 | 2328900710 | 7550 | 7540 | 7550 | 7540 | 345 |
| 271 | 20230830 | 145800 | 2326296060 | 7540 | 7540 | 7540 | 7540 | 537 |
| 272 | 20230830 | 145700 | 2322247080 | 7550 | 7550 | 7560 | 7550 | 260 |
| 273 | 20230830 | 145600 | 2320284070 | 7550 | 7550 | 7550 | 7550 | 1 |
| 274 | 20230830 | 145500 | 2320276520 | 7570 | 7570 | 7570 | 7570 | 11 |
| 275 | 20230830 | 145400 | 2320193250 | 7570 | 7560 | 7570 | 7560 | 694 |
| 276 | 20230830 | 145300 | 2314946310 | 7550 | 7550 | 7550 | 7550 | 424 |
| 277 | 20230830 | 145200 | 2311745110 | 7550 | 7580 | 7580 | 7550 | 223 |
| 278 | 20230830 | 145100 | 2310057970 | 7580 | 7580 | 7580 | 7580 | 492 |
| 279 | 20230830 | 145000 | 2306328610 | 7580 | 7590 | 7590 | 7580 | 28 |
| 280 | 20230830 | 144900 | 2306116220 | 7590 | 7530 | 7590 | 7530 | 6459 |
| 281 | 20230830 | 144800 | 2257274130 | 7530 | 7530 | 7530 | 7530 | 2 |
| 282 | 20230830 | 144700 | 2257259070 | 7530 | 7530 | 7530 | 7530 | 849 |
| 283 | 20230830 | 144600 | 2250866100 | 7530 | 7540 | 7540 | 7530 | 502 |
| 284 | 20230830 | 144500 | 2247086020 | 7540 | 7530 | 7540 | 7530 | 33 |
| 285 | 20230830 | 144400 | 2246837480 | 7530 | 7540 | 7540 | 7530 | 727 |
| 286 | 20230830 | 144300 | 2241363160 | 7540 | 7540 | 7540 | 7540 | 23 |
| 287 | 20230830 | 144200 | 2241189740 | 7540 | 7540 | 7540 | 7540 | 388 |
| 288 | 20230830 | 144100 | 2238264220 | 7540 | 7550 | 7560 | 7540 | 136 |
| 289 | 20230830 | 144000 | 2237238740 | 7560 | 7560 | 7560 | 7560 | 250 |
| 290 | 20230830 | 143900 | 2235348740 | 7560 | 7530 | 7560 | 7530 | 4060 |
| 291 | 20230830 | 143800 | 2204683230 | 7520 | 7520 | 7520 | 7520 | 37 |
| 292 | 20230830 | 143700 | 2204404990 | 7520 | 7510 | 7520 | 7510 | 1096 |
| 293 | 20230830 | 143600 | 2196171370 | 7500 | 7510 | 7510 | 7500 | 725 |
| 294 | 20230830 | 143500 | 2190726630 | 7510 | 7510 | 7510 | 7510 | 0 |
| 295 | 20230830 | 143400 | 2190726630 | 7510 | 7510 | 7510 | 7510 | 25 |
| 296 | 20230830 | 143300 | 2190538880 | 7520 | 7520 | 7520 | 7520 | 298 |
| 297 | 20230830 | 143200 | 2188297920 | 7520 | 7520 | 7520 | 7520 | 229 |
| 298 | 20230830 | 143100 | 2186575840 | 7510 | 7510 | 7510 | 7510 | 100 |
| 299 | 20230830 | 143000 | 2185824840 | 7500 | 7500 | 7500 | 7500 | 974 |
| 300 | 20230830 | 142900 | 2178519840 | 7510 | 7510 | 7510 | 7510 | 62 |
| 301 | 20230830 | 142800 | 2178054220 | 7510 | 7520 | 7520 | 7510 | 405 |
| 302 | 20230830 | 142700 | 2175010970 | 7520 | 7520 | 7520 | 7520 | 113 |
| 303 | 20230830 | 142600 | 2174161210 | 7520 | 7520 | 7520 | 7520 | 100 |
| 304 | 20230830 | 142500 | 2173409210 | 7520 | 7520 | 7520 | 7520 | 50 |
| 305 | 20230830 | 142400 | 2173033210 | 7520 | 7520 | 7520 | 7520 | 1001 |
| 306 | 20230830 | 142300 | 2165505690 | 7530 | 7530 | 7530 | 7520 | 1002 |
| 307 | 20230830 | 142200 | 2157969080 | 7520 | 7540 | 7540 | 7520 | 1416 |
| 308 | 20230830 | 142100 | 2147303710 | 7540 | 7540 | 7540 | 7540 | 20 |
| 309 | 20230830 | 142000 | 2147152910 | 7550 | 7550 | 7550 | 7550 | 1 |
| 310 | 20230830 | 141900 | 2147145360 | 7540 | 7540 | 7540 | 7540 | 10 |
| 311 | 20230830 | 141800 | 2147069960 | 7540 | 7550 | 7550 | 7540 | 226 |
| 312 | 20230830 | 141700 | 2145364820 | 7550 | 7540 | 7550 | 7540 | 1808 |
| 313 | 20230830 | 141600 | 2131723800 | 7550 | 7530 | 7550 | 7530 | 1221 |
| 314 | 20230830 | 141500 | 2122517210 | 7530 | 7530 | 7540 | 7520 | 534 |
| 315 | 20230830 | 141400 | 2118496200 | 7530 | 7530 | 7540 | 7530 | 497 |
| 316 | 20230830 | 141300 | 2114753780 | 7520 | 7520 | 7520 | 7520 | 15 |
| 317 | 20230830 | 141200 | 2114640980 | 7520 | 7530 | 7530 | 7520 | 316 |
| 318 | 20230830 | 141100 | 2112261650 | 7520 | 7520 | 7520 | 7520 | 110 |
| 319 | 20230830 | 141000 | 2111434450 | 7530 | 7530 | 7530 | 7530 | 0 |
| 320 | 20230830 | 140900 | 2111434450 | 7530 | 7520 | 7530 | 7520 | 200 |
| 321 | 20230830 | 140800 | 2109929450 | 7520 | 7510 | 7520 | 7510 | 680 |
| 322 | 20230830 | 140700 | 2104821540 | 7500 | 7500 | 7500 | 7500 | 644 |
| 323 | 20230830 | 140600 | 2099991540 | 7510 | 7510 | 7510 | 7510 | 8 |
| 324 | 20230830 | 140500 | 2099931460 | 7500 | 7500 | 7500 | 7500 | 0 |
| 325 | 20230830 | 140400 | 2099931460 | 7500 | 7500 | 7500 | 7500 | 51 |
| 326 | 20230830 | 140300 | 2099548960 | 7500 | 7500 | 7500 | 7500 | 2 |
| 327 | 20230830 | 140200 | 2099533960 | 7500 | 7490 | 7500 | 7490 | 1084 |
| 328 | 20230830 | 140100 | 2091413800 | 7480 | 7490 | 7490 | 7480 | 378 |
| 329 | 20230830 | 140000 | 2088582640 | 7490 | 7490 | 7490 | 7480 | 51 |
| 330 | 20230830 | 135900 | 2088200660 | 7490 | 7490 | 7490 | 7490 | 0 |
| 331 | 20230830 | 135800 | 2088200660 | 7490 | 7490 | 7490 | 7490 | 702 |
| 332 | 20230830 | 135700 | 2082942680 | 7490 | 7490 | 7490 | 7490 | 0 |
| 333 | 20230830 | 135600 | 2082942680 | 7490 | 7490 | 7490 | 7490 | 0 |
| 334 | 20230830 | 135500 | 2082942680 | 7490 | 7490 | 7490 | 7490 | 1000 |
| 335 | 20230830 | 135400 | 2075452680 | 7500 | 7500 | 7500 | 7500 | 0 |
| 336 | 20230830 | 135300 | 2075452680 | 7500 | 7500 | 7500 | 7500 | 91 |
| 337 | 20230830 | 135200 | 2074770180 | 7500 | 7500 | 7500 | 7500 | 343 |
| 338 | 20230830 | 135100 | 2072197680 | 7500 | 7500 | 7500 | 7500 | 448 |
| 339 | 20230830 | 135000 | 2068837680 | 7510 | 7510 | 7510 | 7510 | 200 |
| 340 | 20230830 | 134900 | 2067335680 | 7510 | 7490 | 7510 | 7490 | 963 |
| 341 | 20230830 | 134800 | 2060113180 | 7490 | 7490 | 7490 | 7490 | 2449 |
| 342 | 20230830 | 134700 | 2041770170 | 7490 | 7490 | 7490 | 7490 | 20 |
| 343 | 20230830 | 134600 | 2041620370 | 7480 | 7480 | 7480 | 7480 | 40 |
| 344 | 20230830 | 134500 | 2041321170 | 7490 | 7490 | 7490 | 7490 | 5 |
| 345 | 20230830 | 134400 | 2041283720 | 7480 | 7480 | 7480 | 7480 | 0 |
| 346 | 20230830 | 134300 | 2041283720 | 7480 | 7480 | 7480 | 7480 | 0 |
| 347 | 20230830 | 134200 | 2041283720 | 7480 | 7480 | 7480 | 7480 | 152 |
| 348 | 20230830 | 134100 | 2040146760 | 7500 | 7480 | 7500 | 7480 | 64 |
| 349 | 20230830 | 134000 | 2039668020 | 7490 | 7490 | 7490 | 7490 | 0 |
| 350 | 20230830 | 133900 | 2039668020 | 7490 | 7490 | 7490 | 7490 | 0 |
| 351 | 20230830 | 133800 | 2039668020 | 7490 | 7490 | 7490 | 7490 | 5 |
| 352 | 20230830 | 133700 | 2039630570 | 7490 | 7490 | 7490 | 7490 | 0 |
| 353 | 20230830 | 133600 | 2039630570 | 7490 | 7490 | 7490 | 7490 | 7 |
| 354 | 20230830 | 133500 | 2039578140 | 7490 | 7490 | 7490 | 7490 | 101 |
| 355 | 20230830 | 133400 | 2038821650 | 7490 | 7490 | 7490 | 7490 | 2 |
| 356 | 20230830 | 133300 | 2038806670 | 7500 | 7500 | 7500 | 7500 | 1 |
| 357 | 20230830 | 133200 | 2038799170 | 7500 | 7500 | 7500 | 7500 | 0 |
| 358 | 20230830 | 133100 | 2038799170 | 7500 | 7490 | 7500 | 7490 | 33 |
| 359 | 20230830 | 133000 | 2038551810 | 7490 | 7490 | 7490 | 7490 | 749 |
| 360 | 20230830 | 132900 | 2032941800 | 7490 | 7500 | 7500 | 7490 | 45 |
| 361 | 20230830 | 132800 | 2032604340 | 7500 | 7490 | 7500 | 7490 | 34 |
| 362 | 20230830 | 132700 | 2032349670 | 7480 | 7490 | 7490 | 7480 | 818 |
| 363 | 20230830 | 132600 | 2026230750 | 7500 | 7500 | 7500 | 7500 | 2 |
| 364 | 20230830 | 132500 | 2026215750 | 7500 | 7500 | 7500 | 7490 | 8 |
| 365 | 20230830 | 132400 | 2026155760 | 7480 | 7490 | 7510 | 7480 | 2196 |
| 366 | 20230830 | 132300 | 2009704410 | 7500 | 7500 | 7500 | 7500 | 10 |
| 367 | 20230830 | 132200 | 2009629410 | 7500 | 7500 | 7500 | 7500 | 40 |
| 368 | 20230830 | 132100 | 2009329410 | 7500 | 7500 | 7500 | 7500 | 443 |
| 369 | 20230830 | 132000 | 2006006910 | 7500 | 7510 | 7510 | 7490 | 4230 |
| 370 | 20230830 | 131900 | 1974273290 | 7510 | 7510 | 7510 | 7510 | 12 |
| 371 | 20230830 | 131800 | 1974183170 | 7510 | 7510 | 7510 | 7510 | 382 |
| 372 | 20230830 | 131700 | 1971314350 | 7520 | 7520 | 7520 | 7520 | 82 |
| 373 | 20230830 | 131600 | 1970697710 | 7530 | 7530 | 7530 | 7530 | 5 |
| 374 | 20230830 | 131500 | 1970660060 | 7530 | 7520 | 7530 | 7520 | 18 |
| 375 | 20230830 | 131400 | 1970524620 | 7520 | 7520 | 7520 | 7520 | 161 |
| 376 | 20230830 | 131300 | 1969313900 | 7520 | 7520 | 7520 | 7520 | 198 |
| 377 | 20230830 | 131200 | 1967824940 | 7520 | 7520 | 7520 | 7520 | 381 |
| 378 | 20230830 | 131100 | 1964959820 | 7520 | 7520 | 7520 | 7520 | 376 |
| 379 | 20230830 | 131000 | 1962132300 | 7530 | 7530 | 7530 | 7530 | 1 |
| 380 | 20230830 | 130900 | 1962124770 | 7530 | 7520 | 7530 | 7520 | 101 |
| 381 | 20230830 | 130800 | 1961365240 | 7520 | 7520 | 7520 | 7520 | 0 |
| 382 | 20230830 | 130700 | 1961365240 | 7520 | 7520 | 7520 | 7520 | 121 |
| 383 | 20230830 | 130600 | 1960455320 | 7520 | 7530 | 7530 | 7520 | 34 |
| 384 | 20230830 | 130500 | 1960199620 | 7530 | 7530 | 7530 | 7530 | 80 |
| 385 | 20230830 | 130400 | 1959597220 | 7530 | 7530 | 7530 | 7530 | 16 |
| 386 | 20230830 | 130300 | 1959476740 | 7530 | 7530 | 7530 | 7530 | 22 |
| 387 | 20230830 | 130200 | 1959311080 | 7550 | 7550 | 7550 | 7550 | 0 |
| 388 | 20230830 | 130100 | 1959311080 | 7550 | 7550 | 7550 | 7550 | 1 |
| 389 | 20230830 | 130000 | 1959303530 | 7530 | 7530 | 7530 | 7530 | 0 |
| 390 | 20230830 | 125900 | 1959303530 | 7530 | 7530 | 7530 | 7530 | 0 |
| 391 | 20230830 | 125800 | 1959303530 | 7530 | 7530 | 7530 | 7530 | 320 |
| 392 | 20230830 | 125700 | 1956893930 | 7530 | 7530 | 7530 | 7530 | 725 |
| 393 | 20230830 | 125600 | 1951434680 | 7530 | 7530 | 7530 | 7530 | 120 |
| 394 | 20230830 | 125500 | 1950531080 | 7550 | 7550 | 7550 | 7550 | 249 |
| 395 | 20230830 | 125400 | 1948651130 | 7570 | 7570 | 7570 | 7570 | 20 |
| 396 | 20230830 | 125300 | 1948499730 | 7570 | 7560 | 7570 | 7560 | 1122 |
| 397 | 20230830 | 125200 | 1940013460 | 7560 | 7560 | 7560 | 7560 | 0 |
| 398 | 20230830 | 125100 | 1940013460 | 7560 | 7560 | 7560 | 7560 | 66 |
| 399 | 20230830 | 125000 | 1939514500 | 7560 | 7540 | 7560 | 7540 | 1117 |
| 400 | 20230830 | 124900 | 1931075170 | 7540 | 7540 | 7540 | 7540 | 10 |
| 401 | 20230830 | 124800 | 1930999770 | 7540 | 7540 | 7540 | 7540 | 319 |
| 402 | 20230830 | 124700 | 1928594510 | 7540 | 7530 | 7540 | 7530 | 205 |
| 403 | 20230830 | 124600 | 1927050340 | 7530 | 7520 | 7530 | 7510 | 880 |
| 404 | 20230830 | 124500 | 1920432290 | 7520 | 7530 | 7530 | 7520 | 1689 |
| 405 | 20230830 | 124400 | 1907727030 | 7540 | 7550 | 7550 | 7540 | 116 |
| 406 | 20230830 | 124300 | 1906851380 | 7530 | 7550 | 7550 | 7530 | 601 |
| 407 | 20230830 | 124200 | 1902322210 | 7570 | 7530 | 7570 | 7530 | 555 |
| 408 | 20230830 | 124100 | 1898142260 | 7520 | 7520 | 7520 | 7520 | 0 |
| 409 | 20230830 | 124000 | 1898142260 | 7520 | 7560 | 7560 | 7500 | 2733 |
| 410 | 20230830 | 123900 | 1877587060 | 7560 | 7560 | 7560 | 7560 | 3 |
| 411 | 20230830 | 123800 | 1877564380 | 7560 | 7570 | 7580 | 7560 | 345 |
| 412 | 20230830 | 123700 | 1874954990 | 7580 | 7590 | 7590 | 7580 | 336 |
| 413 | 20230830 | 123600 | 1872408040 | 7590 | 7580 | 7590 | 7580 | 228 |
| 414 | 20230830 | 123500 | 1870679700 | 7580 | 7570 | 7580 | 7570 | 1088 |
| 415 | 20230830 | 123400 | 1862437380 | 7560 | 7560 | 7560 | 7560 | 310 |
| 416 | 20230830 | 123300 | 1860093780 | 7570 | 7560 | 7570 | 7560 | 50 |
| 417 | 20230830 | 123200 | 1859715630 | 7560 | 7560 | 7560 | 7560 | 8 |
| 418 | 20230830 | 123100 | 1859655150 | 7560 | 7560 | 7560 | 7560 | 200 |
| 419 | 20230830 | 123000 | 1858143150 | 7560 | 7560 | 7560 | 7560 | 0 |
| 420 | 20230830 | 122900 | 1858143150 | 7560 | 7560 | 7560 | 7560 | 41 |
| 421 | 20230830 | 122800 | 1857833190 | 7550 | 7550 | 7550 | 7550 | 3 |
| 422 | 20230830 | 122700 | 1857810540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 423 | 20230830 | 122600 | 1857810540 | 7550 | 7550 | 7550 | 7550 | 0 |
| 424 | 20230830 | 122500 | 1857810540 | 7550 | 7560 | 7560 | 7550 | 240 |
| 425 | 20230830 | 122400 | 1855996170 | 7560 | 7550 | 7560 | 7550 | 69 |
| 426 | 20230830 | 122300 | 1855475140 | 7560 | 7530 | 7560 | 7530 | 1382 |
| 427 | 20230830 | 122200 | 1845048830 | 7540 | 7540 | 7540 | 7540 | 12 |
| 428 | 20230830 | 122100 | 1844958350 | 7530 | 7530 | 7530 | 7530 | 10 |
| 429 | 20230830 | 122000 | 1844883050 | 7530 | 7530 | 7530 | 7520 | 391 |
| 430 | 20230830 | 121900 | 1841939250 | 7540 | 7550 | 7550 | 7540 | 521 |
| 431 | 20230830 | 121800 | 1838006980 | 7550 | 7550 | 7560 | 7550 | 110 |
| 432 | 20230830 | 121700 | 1837176460 | 7550 | 7550 | 7550 | 7550 | 40 |
| 433 | 20230830 | 121600 | 1836874460 | 7550 | 7560 | 7560 | 7550 | 365 |
| 434 | 20230830 | 121500 | 1834115070 | 7540 | 7540 | 7540 | 7540 | 0 |
| 435 | 20230830 | 121400 | 1834115070 | 7540 | 7550 | 7550 | 7540 | 857 |
| 436 | 20230830 | 121300 | 1827653150 | 7520 | 7540 | 7540 | 7520 | 989 |
| 437 | 20230830 | 121200 | 1820214120 | 7540 | 7540 | 7540 | 7540 | 210 |
| 438 | 20230830 | 121100 | 1818630720 | 7530 | 7570 | 7570 | 7530 | 576 |
| 439 | 20230830 | 121000 | 1814285940 | 7560 | 7560 | 7560 | 7560 | 10 |
| 440 | 20230830 | 120900 | 1814210340 | 7570 | 7580 | 7580 | 7570 | 464 |
| 441 | 20230830 | 120800 | 1810695140 | 7580 | 7580 | 7580 | 7580 | 150 |
| 442 | 20230830 | 120700 | 1809558140 | 7580 | 7560 | 7580 | 7560 | 652 |
| 443 | 20230830 | 120600 | 1804622040 | 7550 | 7530 | 7550 | 7530 | 361 |
| 444 | 20230830 | 120500 | 1801897710 | 7550 | 7570 | 7570 | 7550 | 651 |
| 445 | 20230830 | 120400 | 1796977640 | 7570 | 7590 | 7590 | 7570 | 375 |
| 446 | 20230830 | 120300 | 1794138080 | 7590 | 7570 | 7590 | 7570 | 2008 |
| 447 | 20230830 | 120200 | 1778914020 | 7570 | 7530 | 7570 | 7530 | 1577 |
| 448 | 20230830 | 120100 | 1767012680 | 7530 | 7520 | 7530 | 7520 | 32 |
| 449 | 20230830 | 120000 | 1766772020 | 7520 | 7510 | 7520 | 7510 | 456 |
| 450 | 20230830 | 115900 | 1763347030 | 7510 | 7520 | 7530 | 7510 | 882 |
| 451 | 20230830 | 115800 | 1756714800 | 7530 | 7520 | 7530 | 7520 | 660 |
| 452 | 20230830 | 115700 | 1751750980 | 7520 | 7510 | 7520 | 7510 | 142 |
| 453 | 20230830 | 115600 | 1750684540 | 7510 | 7510 | 7510 | 7500 | 571 |
| 454 | 20230830 | 115500 | 1746399330 | 7510 | 7510 | 7510 | 7510 | 320 |
| 455 | 20230830 | 115400 | 1743996130 | 7510 | 7510 | 7510 | 7510 | 10 |
| 456 | 20230830 | 115300 | 1743921030 | 7520 | 7520 | 7520 | 7520 | 121 |
| 457 | 20230830 | 115200 | 1743011110 | 7520 | 7510 | 7520 | 7510 | 201 |
| 458 | 20230830 | 115100 | 1741501590 | 7510 | 7520 | 7520 | 7510 | 292 |
| 459 | 20230830 | 115000 | 1739307750 | 7520 | 7510 | 7520 | 7510 | 754 |
| 460 | 20230830 | 114900 | 1733645160 | 7510 | 7510 | 7510 | 7510 | 1 |
| 461 | 20230830 | 114800 | 1733637650 | 7500 | 7500 | 7500 | 7500 | 109 |
| 462 | 20230830 | 114700 | 1732820150 | 7490 | 7490 | 7490 | 7490 | 0 |
| 463 | 20230830 | 114600 | 1732820150 | 7490 | 7490 | 7490 | 7490 | 1000 |
| 464 | 20230830 | 114500 | 1725330150 | 7490 | 7500 | 7500 | 7490 | 1991 |
| 465 | 20230830 | 114400 | 1710407020 | 7500 | 7520 | 7520 | 7500 | 107 |
| 466 | 20230830 | 114300 | 1709603600 | 7500 | 7500 | 7500 | 7500 | 0 |
| 467 | 20230830 | 114200 | 1709603600 | 7500 | 7500 | 7500 | 7500 | 996 |
| 468 | 20230830 | 114100 | 1702133600 | 7490 | 7490 | 7490 | 7490 | 0 |
| 469 | 20230830 | 114000 | 1702133600 | 7490 | 7490 | 7490 | 7490 | 94 |
| 470 | 20230830 | 113900 | 1701429540 | 7490 | 7500 | 7500 | 7490 | 41 |
| 471 | 20230830 | 113800 | 1701122350 | 7500 | 7510 | 7510 | 7500 | 345 |
| 472 | 20230830 | 113700 | 1698534740 | 7500 | 7500 | 7520 | 7500 | 1389 |
| 473 | 20230830 | 113600 | 1688106490 | 7500 | 7500 | 7500 | 7500 | 50 |
| 474 | 20230830 | 113500 | 1687731490 | 7490 | 7490 | 7490 | 7490 | 257 |
| 475 | 20230830 | 113400 | 1685806560 | 7500 | 7500 | 7500 | 7500 | 50 |
| 476 | 20230830 | 113300 | 1685431560 | 7500 | 7500 | 7500 | 7500 | 16 |
| 477 | 20230830 | 113200 | 1685311560 | 7510 | 7490 | 7510 | 7490 | 1077 |
| 478 | 20230830 | 113100 | 1677231850 | 7500 | 7490 | 7500 | 7490 | 35 |
| 479 | 20230830 | 113000 | 1676969600 | 7490 | 7490 | 7490 | 7490 | 1277 |
| 480 | 20230830 | 112900 | 1667404870 | 7500 | 7500 | 7500 | 7500 | 1325 |
| 481 | 20230830 | 112800 | 1657467370 | 7500 | 7500 | 7500 | 7500 | 567 |
| 482 | 20230830 | 112700 | 1653214870 | 7500 | 7500 | 7500 | 7500 | 1570 |
| 483 | 20230830 | 112600 | 1641439870 | 7500 | 7500 | 7500 | 7500 | 1005 |
| 484 | 20230830 | 112500 | 1633902370 | 7500 | 7500 | 7500 | 7500 | 1048 |
| 485 | 20230830 | 112400 | 1626042370 | 7500 | 7500 | 7500 | 7500 | 1 |
| 486 | 20230830 | 112300 | 1626034870 | 7500 | 7500 | 7500 | 7490 | 1685 |
| 487 | 20230830 | 112200 | 1613402570 | 7500 | 7500 | 7500 | 7500 | 1543 |
| 488 | 20230830 | 112100 | 1601830070 | 7500 | 7470 | 7500 | 7470 | 1133 |
| 489 | 20230830 | 112000 | 1593359620 | 7470 | 7460 | 7480 | 7460 | 1120 |
| 490 | 20230830 | 111900 | 1584992820 | 7450 | 7450 | 7450 | 7450 | 0 |
| 491 | 20230830 | 111800 | 1584992820 | 7450 | 7450 | 7450 | 7450 | 306 |
| 492 | 20230830 | 111700 | 1582713120 | 7440 | 7460 | 7460 | 7440 | 846 |
| 493 | 20230830 | 111600 | 1576413250 | 7470 | 7480 | 7480 | 7470 | 43 |
| 494 | 20230830 | 111500 | 1576092010 | 7460 | 7470 | 7470 | 7460 | 100 |
| 495 | 20230830 | 111400 | 1575345580 | 7480 | 7480 | 7480 | 7480 | 1 |
| 496 | 20230830 | 111300 | 1575338100 | 7480 | 7480 | 7480 | 7480 | 21 |
| 497 | 20230830 | 111200 | 1575181020 | 7490 | 7490 | 7490 | 7490 | 41 |
| 498 | 20230830 | 111100 | 1574873930 | 7500 | 7470 | 7500 | 7460 | 1318 |
| 499 | 20230830 | 111000 | 1565002570 | 7470 | 7470 | 7470 | 7470 | 45 |
| 500 | 20230830 | 110900 | 1564666420 | 7470 | 7470 | 7470 | 7470 | 670 |
| 501 | 20230830 | 110800 | 1559661520 | 7480 | 7470 | 7480 | 7470 | 178 |
| 502 | 20230830 | 110700 | 1558331810 | 7450 | 7480 | 7480 | 7450 | 2513 |
| 503 | 20230830 | 110600 | 1539590780 | 7500 | 7500 | 7500 | 7500 | 40 |
| 504 | 20230830 | 110500 | 1539290780 | 7490 | 7520 | 7520 | 7480 | 1986 |
| 505 | 20230830 | 110400 | 1524401670 | 7520 | 7520 | 7520 | 7520 | 0 |
| 506 | 20230830 | 110300 | 1524401670 | 7520 | 7520 | 7530 | 7520 | 583 |
| 507 | 20230830 | 110200 | 1520017500 | 7510 | 7520 | 7530 | 7510 | 1084 |
| 508 | 20230830 | 110100 | 1511868670 | 7520 | 7520 | 7520 | 7520 | 9 |
| 509 | 20230830 | 110000 | 1511800990 | 7520 | 7520 | 7520 | 7520 | 912 |
| 510 | 20230830 | 105900 | 1504942750 | 7520 | 7520 | 7520 | 7520 | 239 |
| 511 | 20230830 | 105800 | 1503145470 | 7520 | 7520 | 7520 | 7520 | 390 |
| 512 | 20230830 | 105700 | 1500212670 | 7520 | 7510 | 7520 | 7510 | 1011 |
| 513 | 20230830 | 105600 | 1492613340 | 7500 | 7510 | 7510 | 7500 | 70 |
| 514 | 20230830 | 105500 | 1492088080 | 7500 | 7500 | 7500 | 7500 | 1408 |
| 515 | 20230830 | 105400 | 1481528080 | 7500 | 7500 | 7500 | 7500 | 2 |
| 516 | 20230830 | 105300 | 1481513080 | 7500 | 7490 | 7500 | 7490 | 1385 |
| 517 | 20230830 | 105200 | 1471135150 | 7480 | 7480 | 7490 | 7470 | 365 |
| 518 | 20230830 | 105100 | 1468404040 | 7490 | 7480 | 7490 | 7480 | 795 |
| 519 | 20230830 | 105000 | 1462456840 | 7470 | 7470 | 7470 | 7470 | 17 |
| 520 | 20230830 | 104900 | 1462329850 | 7470 | 7480 | 7480 | 7470 | 399 |
| 521 | 20230830 | 104800 | 1459347490 | 7480 | 7470 | 7480 | 7470 | 764 |
| 522 | 20230830 | 104700 | 1453637580 | 7460 | 7470 | 7470 | 7460 | 266 |
| 523 | 20230830 | 104600 | 1451652560 | 7470 | 7470 | 7470 | 7470 | 0 |
| 524 | 20230830 | 104500 | 1451652560 | 7470 | 7470 | 7470 | 7470 | 87 |
| 525 | 20230830 | 104400 | 1451002670 | 7470 | 7470 | 7470 | 7470 | 119 |
| 526 | 20230830 | 104300 | 1450113740 | 7470 | 7470 | 7470 | 7470 | 0 |
| 527 | 20230830 | 104200 | 1450113740 | 7470 | 7470 | 7470 | 7470 | 0 |
| 528 | 20230830 | 104100 | 1450113740 | 7470 | 7480 | 7480 | 7470 | 501 |
| 529 | 20230830 | 104000 | 1446370670 | 7490 | 7480 | 7490 | 7480 | 1330 |
| 530 | 20230830 | 103900 | 1436419670 | 7480 | 7480 | 7480 | 7480 | 100 |
| 531 | 20230830 | 103800 | 1435671670 | 7460 | 7460 | 7460 | 7460 | 283 |
| 532 | 20230830 | 103700 | 1433560490 | 7460 | 7450 | 7460 | 7450 | 170 |
| 533 | 20230830 | 103600 | 1432293490 | 7460 | 7460 | 7460 | 7460 | 50 |
| 534 | 20230830 | 103500 | 1431920490 | 7460 | 7460 | 7460 | 7450 | 181 |
| 535 | 20230830 | 103400 | 1430570250 | 7450 | 7460 | 7460 | 7450 | 825 |
| 536 | 20230830 | 103300 | 1424415950 | 7460 | 7450 | 7460 | 7450 | 186 |
| 537 | 20230830 | 103200 | 1423028710 | 7450 | 7450 | 7450 | 7450 | 172 |
| 538 | 20230830 | 103100 | 1421747310 | 7450 | 7460 | 7460 | 7450 | 559 |
| 539 | 20230830 | 103000 | 1417582210 | 7460 | 7460 | 7460 | 7460 | 330 |
| 540 | 20230830 | 102900 | 1415120410 | 7460 | 7470 | 7470 | 7460 | 848 |
| 541 | 20230830 | 102800 | 1408793800 | 7480 | 7480 | 7480 | 7480 | 93 |
| 542 | 20230830 | 102700 | 1408098160 | 7490 | 7470 | 7490 | 7460 | 502 |
| 543 | 20230830 | 102600 | 1404345510 | 7460 | 7480 | 7490 | 7460 | 236 |
| 544 | 20230830 | 102500 | 1402582420 | 7490 | 7470 | 7490 | 7470 | 376 |
| 545 | 20230830 | 102400 | 1399770630 | 7470 | 7470 | 7470 | 7470 | 3 |
| 546 | 20230830 | 102300 | 1399748220 | 7470 | 7470 | 7470 | 7470 | 375 |
| 547 | 20230830 | 102200 | 1396946970 | 7490 | 7490 | 7490 | 7470 | 321 |
| 548 | 20230830 | 102100 | 1394548590 | 7490 | 7510 | 7510 | 7490 | 89 |
| 549 | 20230830 | 102000 | 1393880570 | 7500 | 7500 | 7500 | 7500 | 631 |
| 550 | 20230830 | 101900 | 1389148070 | 7500 | 7500 | 7500 | 7500 | 478 |
| 551 | 20230830 | 101800 | 1385563070 | 7500 | 7470 | 7500 | 7470 | 943 |
| 552 | 20230830 | 101700 | 1378508290 | 7470 | 7490 | 7500 | 7470 | 1547 |
| 553 | 20230830 | 101600 | 1366941800 | 7500 | 7500 | 7500 | 7500 | 323 |
| 554 | 20230830 | 101500 | 1364519300 | 7490 | 7510 | 7510 | 7490 | 286 |
| 555 | 20230830 | 101400 | 1362374160 | 7510 | 7500 | 7510 | 7500 | 188 |
| 556 | 20230830 | 101300 | 1360962610 | 7500 | 7480 | 7500 | 7480 | 989 |
| 557 | 20230830 | 101200 | 1353555380 | 7490 | 7520 | 7520 | 7490 | 1123 |
| 558 | 20230830 | 101100 | 1345138080 | 7530 | 7530 | 7530 | 7530 | 72 |
| 559 | 20230830 | 101000 | 1344595920 | 7530 | 7530 | 7530 | 7530 | 72 |
| 560 | 20230830 | 100900 | 1344053760 | 7530 | 7550 | 7550 | 7530 | 35 |
| 561 | 20230830 | 100800 | 1343789930 | 7550 | 7530 | 7550 | 7530 | 1593 |
| 562 | 20230830 | 100700 | 1331778550 | 7520 | 7520 | 7520 | 7520 | 392 |
| 563 | 20230830 | 100600 | 1328830710 | 7520 | 7520 | 7520 | 7520 | 340 |
| 564 | 20230830 | 100500 | 1326273910 | 7520 | 7530 | 7530 | 7520 | 41 |
| 565 | 20230830 | 100400 | 1325965300 | 7530 | 7530 | 7530 | 7530 | 1033 |
| 566 | 20230830 | 100300 | 1318186810 | 7540 | 7540 | 7540 | 7540 | 120 |
| 567 | 20230830 | 100200 | 1317282010 | 7540 | 7560 | 7560 | 7530 | 199 |
| 568 | 20230830 | 100100 | 1315780570 | 7560 | 7590 | 7590 | 7550 | 782 |
| 569 | 20230830 | 100000 | 1309859170 | 7590 | 7580 | 7590 | 7570 | 932 |
| 570 | 20230830 | 095900 | 1302792950 | 7580 | 7580 | 7610 | 7580 | 2945 |
| 571 | 20230830 | 095800 | 1280427290 | 7570 | 7530 | 7580 | 7530 | 2387 |
| 572 | 20230830 | 095700 | 1262386070 | 7530 | 7530 | 7530 | 7500 | 831 |
| 573 | 20230830 | 095600 | 1256144820 | 7530 | 7540 | 7540 | 7530 | 1216 |
| 574 | 20230830 | 095500 | 1246976190 | 7540 | 7560 | 7560 | 7540 | 425 |
| 575 | 20230830 | 095400 | 1243770810 | 7550 | 7570 | 7570 | 7550 | 760 |
| 576 | 20230830 | 095300 | 1238028990 | 7570 | 7570 | 7570 | 7540 | 2342 |
| 577 | 20230830 | 095200 | 1220315320 | 7570 | 7600 | 7610 | 7570 | 8036 |
| 578 | 20230830 | 095100 | 1159252750 | 7600 | 7580 | 7610 | 7580 | 10411 |
| 579 | 20230830 | 095000 | 1080154470 | 7580 | 7540 | 7580 | 7540 | 3678 |
| 580 | 20230830 | 094900 | 1052336890 | 7540 | 7510 | 7540 | 7510 | 2299 |
| 581 | 20230830 | 094800 | 1035044740 | 7500 | 7510 | 7520 | 7490 | 954 |
| 582 | 20230830 | 094700 | 1027886480 | 7510 | 7490 | 7510 | 7480 | 996 |
| 583 | 20230830 | 094600 | 1020417100 | 7480 | 7490 | 7490 | 7480 | 3303 |
| 584 | 20230830 | 094500 | 995708320 | 7490 | 7500 | 7500 | 7490 | 2763 |
| 585 | 20230830 | 094400 | 975009370 | 7500 | 7510 | 7510 | 7500 | 25 |
| 586 | 20230830 | 094300 | 974821640 | 7510 | 7500 | 7510 | 7500 | 902 |
| 587 | 20230830 | 094200 | 968050370 | 7500 | 7520 | 7520 | 7490 | 501 |
| 588 | 20230830 | 094100 | 964293940 | 7520 | 7520 | 7520 | 7520 | 176 |
| 589 | 20230830 | 094000 | 962970420 | 7520 | 7530 | 7530 | 7500 | 501 |
| 590 | 20230830 | 093900 | 959202580 | 7540 | 7540 | 7550 | 7520 | 2855 |
| 591 | 20230830 | 093800 | 937701820 | 7550 | 7530 | 7560 | 7530 | 5605 |
| 592 | 20230830 | 093700 | 895400650 | 7530 | 7490 | 7530 | 7470 | 3426 |
| 593 | 20230830 | 093600 | 869700720 | 7490 | 7450 | 7490 | 7450 | 949 |
| 594 | 20230830 | 093500 | 862609860 | 7440 | 7460 | 7460 | 7420 | 1256 |
| 595 | 20230830 | 093400 | 853274710 | 7460 | 7460 | 7460 | 7430 | 1282 |
| 596 | 20230830 | 093300 | 843725600 | 7460 | 7460 | 7490 | 7460 | 1133 |
| 597 | 20230830 | 093200 | 835268980 | 7460 | 7470 | 7480 | 7460 | 1692 |
| 598 | 20230830 | 093100 | 822630680 | 7470 | 7490 | 7490 | 7470 | 805 |
| 599 | 20230830 | 093000 | 816607570 | 7490 | 7520 | 7520 | 7490 | 1745 |
| 600 | 20230830 | 092900 | 803524260 | 7520 | 7530 | 7540 | 7520 | 1044 |
| 601 | 20230830 | 092800 | 795667840 | 7520 | 7530 | 7530 | 7520 | 1040 |
| 602 | 20230830 | 092700 | 787841340 | 7530 | 7580 | 7580 | 7530 | 3330 |
| 603 | 20230830 | 092600 | 762672600 | 7580 | 7590 | 7600 | 7550 | 6679 |
| 604 | 20230830 | 092500 | 712117200 | 7600 | 7520 | 7620 | 7520 | 5706 |
| 605 | 20230830 | 092400 | 668900470 | 7520 | 7520 | 7520 | 7490 | 6496 |
| 606 | 20230830 | 092300 | 620194760 | 7510 | 7480 | 7510 | 7470 | 6441 |
| 607 | 20230830 | 092200 | 571970760 | 7470 | 7470 | 7480 | 7460 | 2410 |
| 608 | 20230830 | 092100 | 553973560 | 7470 | 7460 | 7490 | 7420 | 6061 |
| 609 | 20230830 | 092000 | 508753010 | 7450 | 7420 | 7450 | 7400 | 3489 |
| 610 | 20230830 | 091900 | 482885240 | 7420 | 7460 | 7460 | 7420 | 2298 |
| 611 | 20230830 | 091800 | 465787540 | 7460 | 7450 | 7460 | 7440 | 1879 |
| 612 | 20230830 | 091700 | 451803120 | 7450 | 7520 | 7540 | 7450 | 2963 |
| 613 | 20230830 | 091600 | 429556110 | 7520 | 7490 | 7520 | 7480 | 4863 |
| 614 | 20230830 | 091500 | 393100870 | 7490 | 7450 | 7490 | 7440 | 2283 |
| 615 | 20230830 | 091400 | 376023150 | 7450 | 7470 | 7490 | 7440 | 5774 |
| 616 | 20230830 | 091300 | 332880630 | 7470 | 7390 | 7470 | 7390 | 6881 |
| 617 | 20230830 | 091200 | 281647300 | 7390 | 7410 | 7410 | 7360 | 3325 |
| 618 | 20230830 | 091100 | 257078170 | 7410 | 7430 | 7430 | 7400 | 3478 |
| 619 | 20230830 | 091000 | 231327250 | 7430 | 7390 | 7430 | 7390 | 1190 |
| 620 | 20230830 | 090900 | 222502590 | 7400 | 7380 | 7400 | 7370 | 3944 |
| 621 | 20230830 | 090800 | 193397020 | 7380 | 7350 | 7400 | 7320 | 2569 |
| 622 | 20230830 | 090700 | 174477560 | 7360 | 7350 | 7400 | 7350 | 3588 |
| 623 | 20230830 | 090600 | 148013470 | 7340 | 7320 | 7340 | 7300 | 4171 |
| 624 | 20230830 | 090500 | 117525640 | 7280 | 7270 | 7330 | 7270 | 2534 |
| 625 | 20230830 | 090400 | 99015480 | 7270 | 7240 | 7270 | 7230 | 1275 |
| 626 | 20230830 | 090300 | 89777240 | 7240 | 7220 | 7250 | 7190 | 2570 |
| 627 | 20230830 | 090200 | 71238280 | 7220 | 7220 | 7240 | 7200 | 1225 |
| 628 | 20230830 | 090100 | 62415070 | 7250 | 7250 | 7260 | 7230 | 1310 |
| 629 | 20230830 | 090000 | 52928770 | 7230 | 7200 | 7240 | 7190 | 7349 |