29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 184600 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 3502 |
| 3 | 20230825 | 184500 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 4 | 20230825 | 184400 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 5 | 20230825 | 184300 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 6 | 20230825 | 184200 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 7 | 20230825 | 184100 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 8 | 20230825 | 184000 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 9 | 20230825 | 183900 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 10 | 20230825 | 183800 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 11 | 20230825 | 183700 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 12 | 20230825 | 183600 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 13 | 20230825 | 183500 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 14 | 20230825 | 183400 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 15 | 20230825 | 183300 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 16 | 20230825 | 183200 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 17 | 20230825 | 183100 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 18 | 20230825 | 183000 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 19 | 20230825 | 182900 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 20 | 20230825 | 182800 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 21 | 20230825 | 182700 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 22 | 20230825 | 182600 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 23 | 20230825 | 182500 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 24 | 20230825 | 182400 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 25 | 20230825 | 182300 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 26 | 20230825 | 182200 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 27 | 20230825 | 182100 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 28 | 20230825 | 182000 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 29 | 20230825 | 181900 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 30 | 20230825 | 181800 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 31 | 20230825 | 181700 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 32 | 20230825 | 181600 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 3502 |
| 33 | 20230825 | 181500 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 34 | 20230825 | 181400 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 35 | 20230825 | 181300 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 36 | 20230825 | 181200 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 37 | 20230825 | 181100 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 38 | 20230825 | 181000 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 39 | 20230825 | 180900 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 40 | 20230825 | 180800 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 41 | 20230825 | 180700 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 42 | 20230825 | 180600 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 43 | 20230825 | 180500 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 44 | 20230825 | 180400 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 45 | 20230825 | 180300 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 46 | 20230825 | 180200 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 47 | 20230825 | 180100 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 48 | 20230825 | 180000 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 49 | 20230825 | 175900 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 50 | 20230825 | 175800 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 51 | 20230825 | 175700 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 52 | 20230825 | 175600 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 53 | 20230825 | 175500 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 54 | 20230825 | 175400 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 55 | 20230825 | 175300 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 56 | 20230825 | 175200 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 57 | 20230825 | 175100 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 58 | 20230825 | 175000 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 59 | 20230825 | 174900 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 60 | 20230825 | 174800 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 61 | 20230825 | 174700 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 62 | 20230825 | 174600 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 3502 |
| 63 | 20230825 | 174500 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 64 | 20230825 | 174400 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 65 | 20230825 | 174300 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 66 | 20230825 | 174200 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 67 | 20230825 | 174100 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 68 | 20230825 | 174000 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 69 | 20230825 | 173900 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 70 | 20230825 | 173800 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 71 | 20230825 | 173700 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 72 | 20230825 | 173600 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 73 | 20230825 | 173500 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 74 | 20230825 | 173400 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 75 | 20230825 | 173300 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 76 | 20230825 | 173200 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 77 | 20230825 | 173100 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 78 | 20230825 | 173000 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 79 | 20230825 | 172900 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 80 | 20230825 | 172800 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 81 | 20230825 | 172700 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 82 | 20230825 | 172600 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 83 | 20230825 | 172500 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 84 | 20230825 | 172400 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 85 | 20230825 | 172300 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 86 | 20230825 | 172200 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 87 | 20230825 | 172100 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 88 | 20230825 | 172000 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 89 | 20230825 | 171900 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 90 | 20230825 | 171800 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 91 | 20230825 | 171700 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 92 | 20230825 | 171600 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 3502 |
| 93 | 20230825 | 171500 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 94 | 20230825 | 171400 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 95 | 20230825 | 171300 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 96 | 20230825 | 171200 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 97 | 20230825 | 171100 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 98 | 20230825 | 171000 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 99 | 20230825 | 170900 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 100 | 20230825 | 170800 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 101 | 20230825 | 170700 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 102 | 20230825 | 170600 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 103 | 20230825 | 170500 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 104 | 20230825 | 170400 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 105 | 20230825 | 170300 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 106 | 20230825 | 170200 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 107 | 20230825 | 170100 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 108 | 20230825 | 170000 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 109 | 20230825 | 165900 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 110 | 20230825 | 165800 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 111 | 20230825 | 165700 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 112 | 20230825 | 165600 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 113 | 20230825 | 165500 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 114 | 20230825 | 165400 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 115 | 20230825 | 165300 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 116 | 20230825 | 165200 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 117 | 20230825 | 165100 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 118 | 20230825 | 165000 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 119 | 20230825 | 164900 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 120 | 20230825 | 164800 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 121 | 20230825 | 164700 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 122 | 20230825 | 164600 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 3502 |
| 123 | 20230825 | 164500 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 124 | 20230825 | 164400 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 125 | 20230825 | 164300 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 126 | 20230825 | 164200 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 127 | 20230825 | 164100 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 128 | 20230825 | 164000 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 129 | 20230825 | 163900 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 130 | 20230825 | 163800 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 131 | 20230825 | 163700 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 132 | 20230825 | 163600 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 133 | 20230825 | 163500 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 134 | 20230825 | 163400 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 135 | 20230825 | 163300 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 136 | 20230825 | 163200 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 137 | 20230825 | 163100 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 138 | 20230825 | 163000 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 139 | 20230825 | 162900 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 140 | 20230825 | 162800 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 141 | 20230825 | 162700 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 142 | 20230825 | 162600 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 143 | 20230825 | 162500 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 144 | 20230825 | 162400 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 145 | 20230825 | 162300 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 146 | 20230825 | 162200 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 147 | 20230825 | 162100 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 148 | 20230825 | 162000 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 149 | 20230825 | 161900 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 150 | 20230825 | 161800 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 151 | 20230825 | 161700 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 152 | 20230825 | 161600 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 3502 |
| 153 | 20230825 | 161500 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 154 | 20230825 | 161400 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 155 | 20230825 | 161300 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 156 | 20230825 | 161200 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 157 | 20230825 | 161100 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 158 | 20230825 | 161000 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 159 | 20230825 | 160900 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 160 | 20230825 | 160800 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 161 | 20230825 | 160700 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 162 | 20230825 | 160600 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 163 | 20230825 | 160500 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 164 | 20230825 | 160400 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 165 | 20230825 | 160300 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 166 | 20230825 | 160200 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 167 | 20230825 | 160100 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 168 | 20230825 | 160000 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 169 | 20230825 | 155900 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 170 | 20230825 | 155800 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 171 | 20230825 | 155700 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 172 | 20230825 | 155600 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 173 | 20230825 | 155500 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 174 | 20230825 | 155400 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 175 | 20230825 | 155300 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 176 | 20230825 | 155200 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 177 | 20230825 | 155100 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 178 | 20230825 | 155000 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 179 | 20230825 | 154900 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 180 | 20230825 | 154800 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 181 | 20230825 | 154700 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 182 | 20230825 | 154600 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 3502 |
| 183 | 20230825 | 154500 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 184 | 20230825 | 154400 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 185 | 20230825 | 154300 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 186 | 20230825 | 154200 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 187 | 20230825 | 154100 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 188 | 20230825 | 154000 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 189 | 20230825 | 153900 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 190 | 20230825 | 153800 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 191 | 20230825 | 153700 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 192 | 20230825 | 153600 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 193 | 20230825 | 153500 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 194 | 20230825 | 153400 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 195 | 20230825 | 153300 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 196 | 20230825 | 153200 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 197 | 20230825 | 153100 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 0 |
| 198 | 20230825 | 153000 | 2492157240 | 7560 | 7560 | 7560 | 7560 | 3502 |
| 199 | 20230825 | 152900 | 2465682120 | 7560 | 7560 | 7560 | 7560 | 0 |
| 200 | 20230825 | 152800 | 2465682120 | 7560 | 7560 | 7560 | 7560 | 0 |
| 201 | 20230825 | 152700 | 2465682120 | 7560 | 7560 | 7560 | 7560 | 0 |
| 202 | 20230825 | 152600 | 2465682120 | 7560 | 7560 | 7560 | 7560 | 0 |
| 203 | 20230825 | 152500 | 2465682120 | 7560 | 7560 | 7560 | 7560 | 0 |
| 204 | 20230825 | 152400 | 2465682120 | 7560 | 7560 | 7560 | 7560 | 0 |
| 205 | 20230825 | 152300 | 2465682120 | 7560 | 7560 | 7560 | 7560 | 0 |
| 206 | 20230825 | 152200 | 2465682120 | 7560 | 7560 | 7560 | 7560 | 0 |
| 207 | 20230825 | 152100 | 2465682120 | 7560 | 7560 | 7560 | 7560 | 0 |
| 208 | 20230825 | 152000 | 2465682120 | 7560 | 7560 | 7560 | 7560 | 0 |
| 209 | 20230825 | 151900 | 2465682120 | 7560 | 7550 | 7560 | 7550 | 452 |
| 210 | 20230825 | 151800 | 2462267940 | 7550 | 7550 | 7550 | 7540 | 194 |
| 211 | 20230825 | 151700 | 2460803350 | 7550 | 7530 | 7560 | 7520 | 2524 |
| 212 | 20230825 | 151600 | 2441797560 | 7510 | 7540 | 7540 | 7510 | 2465 |
| 213 | 20230825 | 151500 | 2423276980 | 7540 | 7560 | 7560 | 7460 | 11983 |
| 214 | 20230825 | 151400 | 2333224500 | 7560 | 7560 | 7570 | 7560 | 585 |
| 215 | 20230825 | 151300 | 2328801850 | 7570 | 7570 | 7570 | 7560 | 35 |
| 216 | 20230825 | 151200 | 2328537010 | 7570 | 7570 | 7570 | 7570 | 6 |
| 217 | 20230825 | 151100 | 2328491590 | 7570 | 7560 | 7570 | 7560 | 876 |
| 218 | 20230825 | 151000 | 2321868370 | 7570 | 7560 | 7570 | 7560 | 711 |
| 219 | 20230825 | 150900 | 2316493110 | 7570 | 7570 | 7570 | 7560 | 251 |
| 220 | 20230825 | 150800 | 2314594110 | 7570 | 7570 | 7570 | 7570 | 0 |
| 221 | 20230825 | 150700 | 2314594110 | 7570 | 7570 | 7570 | 7560 | 1120 |
| 222 | 20230825 | 150600 | 2306126780 | 7560 | 7560 | 7560 | 7560 | 10 |
| 223 | 20230825 | 150500 | 2306051180 | 7560 | 7580 | 7580 | 7560 | 2095 |
| 224 | 20230825 | 150400 | 2290178410 | 7580 | 7580 | 7580 | 7580 | 130 |
| 225 | 20230825 | 150300 | 2289193010 | 7590 | 7590 | 7590 | 7590 | 66 |
| 226 | 20230825 | 150200 | 2288692070 | 7590 | 7590 | 7590 | 7590 | 0 |
| 227 | 20230825 | 150100 | 2288692070 | 7590 | 7580 | 7590 | 7580 | 2604 |
| 228 | 20230825 | 150000 | 2268930920 | 7590 | 7590 | 7590 | 7590 | 195 |
| 229 | 20230825 | 145900 | 2267450870 | 7580 | 7590 | 7590 | 7580 | 428 |
| 230 | 20230825 | 145800 | 2264203320 | 7590 | 7590 | 7590 | 7590 | 142 |
| 231 | 20230825 | 145700 | 2263125540 | 7580 | 7580 | 7580 | 7580 | 81 |
| 232 | 20230825 | 145600 | 2262511560 | 7580 | 7580 | 7580 | 7580 | 0 |
| 233 | 20230825 | 145500 | 2262511560 | 7580 | 7580 | 7580 | 7580 | 0 |
| 234 | 20230825 | 145400 | 2262511560 | 7580 | 7580 | 7580 | 7580 | 60 |
| 235 | 20230825 | 145300 | 2262056760 | 7580 | 7590 | 7590 | 7580 | 411 |
| 236 | 20230825 | 145200 | 2258937320 | 7600 | 7570 | 7620 | 7570 | 10029 |
| 237 | 20230825 | 145100 | 2182841720 | 7570 | 7570 | 7570 | 7570 | 1300 |
| 238 | 20230825 | 145000 | 2173000720 | 7560 | 7560 | 7560 | 7560 | 2722 |
| 239 | 20230825 | 144900 | 2152422400 | 7570 | 7570 | 7570 | 7570 | 0 |
| 240 | 20230825 | 144800 | 2152422400 | 7570 | 7570 | 7580 | 7570 | 4667 |
| 241 | 20230825 | 144700 | 2117093100 | 7570 | 7570 | 7570 | 7560 | 293 |
| 242 | 20230825 | 144600 | 2114876020 | 7560 | 7560 | 7560 | 7560 | 20 |
| 243 | 20230825 | 144500 | 2114724820 | 7560 | 7560 | 7560 | 7560 | 771 |
| 244 | 20230825 | 144400 | 2108896060 | 7560 | 7550 | 7560 | 7550 | 509 |
| 245 | 20230825 | 144300 | 2105048320 | 7560 | 7560 | 7560 | 7560 | 28 |
| 246 | 20230825 | 144200 | 2104836640 | 7560 | 7570 | 7570 | 7550 | 243 |
| 247 | 20230825 | 144100 | 2102999640 | 7560 | 7560 | 7560 | 7560 | 633 |
| 248 | 20230825 | 144000 | 2098214160 | 7560 | 7560 | 7560 | 7560 | 391 |
| 249 | 20230825 | 143900 | 2095258200 | 7560 | 7560 | 7560 | 7560 | 36 |
| 250 | 20230825 | 143800 | 2094986040 | 7560 | 7550 | 7560 | 7550 | 375 |
| 251 | 20230825 | 143700 | 2092153660 | 7550 | 7560 | 7560 | 7550 | 332 |
| 252 | 20230825 | 143600 | 2089644090 | 7560 | 7530 | 7560 | 7530 | 333 |
| 253 | 20230825 | 143500 | 2087129360 | 7530 | 7540 | 7540 | 7530 | 151 |
| 254 | 20230825 | 143400 | 2085992060 | 7540 | 7550 | 7550 | 7520 | 1760 |
| 255 | 20230825 | 143300 | 2072742510 | 7540 | 7540 | 7540 | 7530 | 647 |
| 256 | 20230825 | 143200 | 2067866480 | 7540 | 7560 | 7560 | 7520 | 2010 |
| 257 | 20230825 | 143100 | 2052715990 | 7560 | 7560 | 7560 | 7560 | 1 |
| 258 | 20230825 | 143000 | 2052708430 | 7560 | 7570 | 7570 | 7560 | 810 |
| 259 | 20230825 | 142900 | 2046584810 | 7570 | 7550 | 7570 | 7550 | 1913 |
| 260 | 20230825 | 142800 | 2032133360 | 7550 | 7560 | 7560 | 7550 | 1614 |
| 261 | 20230825 | 142700 | 2019933880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 262 | 20230825 | 142600 | 2019933880 | 7560 | 7560 | 7560 | 7560 | 0 |
| 263 | 20230825 | 142500 | 2019933880 | 7560 | 7560 | 7560 | 7560 | 52 |
| 264 | 20230825 | 142400 | 2019540760 | 7570 | 7570 | 7570 | 7570 | 10 |
| 265 | 20230825 | 142300 | 2019465060 | 7570 | 7570 | 7570 | 7570 | 117 |
| 266 | 20230825 | 142200 | 2018579370 | 7570 | 7580 | 7580 | 7570 | 1543 |
| 267 | 20230825 | 142100 | 2006887230 | 7580 | 7580 | 7580 | 7580 | 31 |
| 268 | 20230825 | 142000 | 2006652250 | 7590 | 7580 | 7590 | 7580 | 71 |
| 269 | 20230825 | 141900 | 2006113380 | 7590 | 7590 | 7590 | 7590 | 0 |
| 270 | 20230825 | 141800 | 2006113380 | 7590 | 7580 | 7590 | 7580 | 138 |
| 271 | 20230825 | 141700 | 2005065970 | 7580 | 7580 | 7580 | 7580 | 527 |
| 272 | 20230825 | 141600 | 2001071310 | 7580 | 7580 | 7580 | 7580 | 26 |
| 273 | 20230825 | 141500 | 2000874230 | 7580 | 7580 | 7580 | 7580 | 22 |
| 274 | 20230825 | 141400 | 2000707470 | 7580 | 7580 | 7580 | 7580 | 15 |
| 275 | 20230825 | 141300 | 2000593770 | 7580 | 7580 | 7580 | 7580 | 0 |
| 276 | 20230825 | 141200 | 2000593770 | 7580 | 7560 | 7580 | 7560 | 1267 |
| 277 | 20230825 | 141100 | 1991001640 | 7570 | 7570 | 7570 | 7570 | 645 |
| 278 | 20230825 | 141000 | 1986118990 | 7570 | 7570 | 7570 | 7570 | 150 |
| 279 | 20230825 | 140900 | 1984983490 | 7570 | 7570 | 7570 | 7570 | 250 |
| 280 | 20230825 | 140800 | 1983090990 | 7570 | 7570 | 7570 | 7570 | 100 |
| 281 | 20230825 | 140700 | 1982333990 | 7570 | 7580 | 7580 | 7570 | 161 |
| 282 | 20230825 | 140600 | 1981114610 | 7580 | 7580 | 7580 | 7580 | 11 |
| 283 | 20230825 | 140500 | 1981031230 | 7580 | 7580 | 7580 | 7570 | 656 |
| 284 | 20230825 | 140400 | 1976061550 | 7590 | 7590 | 7590 | 7590 | 170 |
| 285 | 20230825 | 140300 | 1974771250 | 7590 | 7580 | 7590 | 7580 | 1495 |
| 286 | 20230825 | 140200 | 1963437930 | 7570 | 7570 | 7570 | 7570 | 0 |
| 287 | 20230825 | 140100 | 1963437930 | 7570 | 7570 | 7570 | 7570 | 2 |
| 288 | 20230825 | 140000 | 1963422790 | 7570 | 7570 | 7570 | 7570 | 0 |
| 289 | 20230825 | 135900 | 1963422790 | 7570 | 7570 | 7570 | 7570 | 405 |
| 290 | 20230825 | 135800 | 1960356940 | 7570 | 7570 | 7570 | 7570 | 50 |
| 291 | 20230825 | 135700 | 1959978440 | 7580 | 7580 | 7580 | 7580 | 420 |
| 292 | 20230825 | 135600 | 1956794840 | 7580 | 7580 | 7580 | 7580 | 336 |
| 293 | 20230825 | 135500 | 1954247960 | 7580 | 7580 | 7580 | 7580 | 550 |
| 294 | 20230825 | 135400 | 1950078960 | 7580 | 7590 | 7590 | 7580 | 65 |
| 295 | 20230825 | 135300 | 1949586210 | 7590 | 7590 | 7590 | 7590 | 100 |
| 296 | 20230825 | 135200 | 1948827210 | 7590 | 7590 | 7590 | 7590 | 65 |
| 297 | 20230825 | 135100 | 1948333860 | 7590 | 7590 | 7590 | 7590 | 30 |
| 298 | 20230825 | 135000 | 1948106160 | 7590 | 7590 | 7590 | 7590 | 212 |
| 299 | 20230825 | 134900 | 1946497080 | 7590 | 7590 | 7590 | 7590 | 30 |
| 300 | 20230825 | 134800 | 1946269380 | 7590 | 7590 | 7590 | 7590 | 18 |
| 301 | 20230825 | 134700 | 1946132760 | 7580 | 7580 | 7580 | 7580 | 1028 |
| 302 | 20230825 | 134600 | 1938340520 | 7570 | 7580 | 7580 | 7570 | 2019 |
| 303 | 20230825 | 134500 | 1923037580 | 7580 | 7580 | 7580 | 7580 | 180 |
| 304 | 20230825 | 134400 | 1921673180 | 7590 | 7590 | 7590 | 7590 | 0 |
| 305 | 20230825 | 134300 | 1921673180 | 7590 | 7590 | 7590 | 7590 | 20 |
| 306 | 20230825 | 134200 | 1921521380 | 7580 | 7580 | 7580 | 7580 | 0 |
| 307 | 20230825 | 134100 | 1921521380 | 7580 | 7590 | 7590 | 7580 | 221 |
| 308 | 20230825 | 134000 | 1919844550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 309 | 20230825 | 133900 | 1919844550 | 7600 | 7600 | 7600 | 7600 | 0 |
| 310 | 20230825 | 133800 | 1919844550 | 7600 | 7600 | 7600 | 7600 | 31 |
| 311 | 20230825 | 133700 | 1919608950 | 7590 | 7590 | 7590 | 7590 | 1848 |
| 312 | 20230825 | 133600 | 1905582630 | 7590 | 7590 | 7590 | 7590 | 70 |
| 313 | 20230825 | 133500 | 1905051330 | 7580 | 7580 | 7580 | 7580 | 952 |
| 314 | 20230825 | 133400 | 1897835170 | 7580 | 7580 | 7580 | 7580 | 0 |
| 315 | 20230825 | 133300 | 1897835170 | 7580 | 7590 | 7590 | 7580 | 215 |
| 316 | 20230825 | 133200 | 1896205420 | 7600 | 7570 | 7600 | 7570 | 7269 |
| 317 | 20230825 | 133100 | 1841113090 | 7550 | 7560 | 7560 | 7550 | 1269 |
| 318 | 20230825 | 133000 | 1831529180 | 7570 | 7560 | 7570 | 7560 | 291 |
| 319 | 20230825 | 132900 | 1829329210 | 7560 | 7560 | 7560 | 7560 | 531 |
| 320 | 20230825 | 132800 | 1825314850 | 7560 | 7560 | 7560 | 7560 | 51 |
| 321 | 20230825 | 132700 | 1824929290 | 7570 | 7570 | 7570 | 7570 | 50 |
| 322 | 20230825 | 132600 | 1824550790 | 7570 | 7570 | 7570 | 7570 | 375 |
| 323 | 20230825 | 132500 | 1821712040 | 7580 | 7570 | 7580 | 7570 | 340 |
| 324 | 20230825 | 132400 | 1819135220 | 7570 | 7580 | 7580 | 7570 | 109 |
| 325 | 20230825 | 132300 | 1818310080 | 7570 | 7570 | 7570 | 7570 | 3513 |
| 326 | 20230825 | 132200 | 1791716670 | 7570 | 7570 | 7570 | 7570 | 20 |
| 327 | 20230825 | 132100 | 1791565270 | 7570 | 7570 | 7570 | 7570 | 10 |
| 328 | 20230825 | 132000 | 1791489570 | 7570 | 7570 | 7570 | 7570 | 65 |
| 329 | 20230825 | 131900 | 1790997520 | 7570 | 7560 | 7570 | 7560 | 1263 |
| 330 | 20230825 | 131800 | 1781437680 | 7570 | 7570 | 7570 | 7570 | 87 |
| 331 | 20230825 | 131700 | 1780779090 | 7570 | 7570 | 7570 | 7570 | 30 |
| 332 | 20230825 | 131600 | 1780551990 | 7570 | 7570 | 7570 | 7570 | 1 |
| 333 | 20230825 | 131500 | 1780544420 | 7570 | 7570 | 7570 | 7570 | 0 |
| 334 | 20230825 | 131400 | 1780544420 | 7570 | 7570 | 7570 | 7570 | 0 |
| 335 | 20230825 | 131300 | 1780544420 | 7570 | 7570 | 7570 | 7570 | 322 |
| 336 | 20230825 | 131200 | 1778106880 | 7570 | 7570 | 7570 | 7570 | 170 |
| 337 | 20230825 | 131100 | 1776819980 | 7580 | 7570 | 7580 | 7570 | 104 |
| 338 | 20230825 | 131000 | 1776032690 | 7570 | 7580 | 7580 | 7570 | 341 |
| 339 | 20230825 | 130900 | 1773450920 | 7580 | 7580 | 7580 | 7580 | 0 |
| 340 | 20230825 | 130800 | 1773450920 | 7580 | 7570 | 7580 | 7570 | 317 |
| 341 | 20230825 | 130700 | 1771051220 | 7570 | 7570 | 7570 | 7570 | 3 |
| 342 | 20230825 | 130600 | 1771028510 | 7580 | 7570 | 7580 | 7570 | 806 |
| 343 | 20230825 | 130500 | 1764927080 | 7570 | 7570 | 7570 | 7570 | 65 |
| 344 | 20230825 | 130400 | 1764435030 | 7560 | 7560 | 7560 | 7560 | 0 |
| 345 | 20230825 | 130300 | 1764435030 | 7560 | 7560 | 7560 | 7550 | 1158 |
| 346 | 20230825 | 130200 | 1755682550 | 7570 | 7560 | 7570 | 7510 | 7123 |
| 347 | 20230825 | 130100 | 1701980770 | 7560 | 7570 | 7570 | 7560 | 152 |
| 348 | 20230825 | 130000 | 1700831630 | 7570 | 7570 | 7570 | 7570 | 138 |
| 349 | 20230825 | 125900 | 1699786970 | 7570 | 7570 | 7570 | 7570 | 3 |
| 350 | 20230825 | 125800 | 1699764260 | 7570 | 7560 | 7570 | 7560 | 5 |
| 351 | 20230825 | 125700 | 1699726420 | 7570 | 7570 | 7570 | 7570 | 1 |
| 352 | 20230825 | 125600 | 1699718850 | 7570 | 7570 | 7570 | 7570 | 20 |
| 353 | 20230825 | 125500 | 1699567450 | 7570 | 7570 | 7570 | 7570 | 96 |
| 354 | 20230825 | 125400 | 1698840730 | 7580 | 7570 | 7580 | 7570 | 361 |
| 355 | 20230825 | 125300 | 1696107940 | 7560 | 7560 | 7560 | 7560 | 39 |
| 356 | 20230825 | 125200 | 1695813100 | 7570 | 7570 | 7570 | 7570 | 101 |
| 357 | 20230825 | 125100 | 1695048530 | 7570 | 7570 | 7570 | 7570 | 3 |
| 358 | 20230825 | 125000 | 1695025820 | 7570 | 7580 | 7580 | 7570 | 142 |
| 359 | 20230825 | 124900 | 1693950870 | 7570 | 7580 | 7580 | 7570 | 119 |
| 360 | 20230825 | 124800 | 1693049850 | 7580 | 7580 | 7580 | 7580 | 1 |
| 361 | 20230825 | 124700 | 1693042270 | 7580 | 7580 | 7580 | 7580 | 6 |
| 362 | 20230825 | 124600 | 1692996790 | 7580 | 7580 | 7580 | 7570 | 141 |
| 363 | 20230825 | 124500 | 1691929310 | 7570 | 7570 | 7580 | 7570 | 217 |
| 364 | 20230825 | 124400 | 1690286610 | 7570 | 7560 | 7570 | 7560 | 288 |
| 365 | 20230825 | 124300 | 1688106550 | 7570 | 7570 | 7570 | 7570 | 37 |
| 366 | 20230825 | 124200 | 1687826460 | 7570 | 7570 | 7570 | 7570 | 200 |
| 367 | 20230825 | 124100 | 1686312460 | 7570 | 7580 | 7580 | 7570 | 300 |
| 368 | 20230825 | 124000 | 1684040460 | 7570 | 7570 | 7570 | 7570 | 246 |
| 369 | 20230825 | 123900 | 1682178240 | 7570 | 7570 | 7570 | 7570 | 0 |
| 370 | 20230825 | 123800 | 1682178240 | 7570 | 7580 | 7580 | 7570 | 464 |
| 371 | 20230825 | 123700 | 1678661820 | 7580 | 7590 | 7590 | 7580 | 750 |
| 372 | 20230825 | 123600 | 1672970930 | 7590 | 7580 | 7590 | 7580 | 1215 |
| 373 | 20230825 | 123500 | 1663761220 | 7590 | 7590 | 7590 | 7590 | 0 |
| 374 | 20230825 | 123400 | 1663761220 | 7590 | 7590 | 7590 | 7590 | 20 |
| 375 | 20230825 | 123300 | 1663609420 | 7590 | 7580 | 7590 | 7580 | 229 |
| 376 | 20230825 | 123200 | 1661873590 | 7580 | 7580 | 7580 | 7580 | 750 |
| 377 | 20230825 | 123100 | 1656188590 | 7580 | 7580 | 7580 | 7580 | 554 |
| 378 | 20230825 | 123000 | 1651989270 | 7570 | 7560 | 7570 | 7560 | 1217 |
| 379 | 20230825 | 122900 | 1642776880 | 7560 | 7560 | 7560 | 7560 | 598 |
| 380 | 20230825 | 122800 | 1638256000 | 7560 | 7560 | 7560 | 7560 | 50 |
| 381 | 20230825 | 122700 | 1637878000 | 7560 | 7560 | 7560 | 7560 | 0 |
| 382 | 20230825 | 122600 | 1637878000 | 7560 | 7570 | 7570 | 7560 | 2 |
| 383 | 20230825 | 122500 | 1637862870 | 7560 | 7560 | 7560 | 7560 | 559 |
| 384 | 20230825 | 122400 | 1633636830 | 7560 | 7570 | 7570 | 7560 | 636 |
| 385 | 20230825 | 122300 | 1628827320 | 7570 | 7570 | 7570 | 7570 | 154 |
| 386 | 20230825 | 122200 | 1627661540 | 7570 | 7570 | 7570 | 7570 | 0 |
| 387 | 20230825 | 122100 | 1627661540 | 7570 | 7570 | 7570 | 7570 | 30 |
| 388 | 20230825 | 122000 | 1627434440 | 7580 | 7570 | 7580 | 7560 | 977 |
| 389 | 20230825 | 121900 | 1620037060 | 7560 | 7560 | 7560 | 7560 | 0 |
| 390 | 20230825 | 121800 | 1620037060 | 7560 | 7560 | 7560 | 7560 | 15 |
| 391 | 20230825 | 121700 | 1619923660 | 7570 | 7570 | 7570 | 7570 | 121 |
| 392 | 20230825 | 121600 | 1619007690 | 7560 | 7560 | 7560 | 7560 | 106 |
| 393 | 20230825 | 121500 | 1618206330 | 7560 | 7560 | 7560 | 7560 | 0 |
| 394 | 20230825 | 121400 | 1618206330 | 7560 | 7570 | 7570 | 7560 | 101 |
| 395 | 20230825 | 121300 | 1617442760 | 7560 | 7570 | 7570 | 7560 | 376 |
| 396 | 20230825 | 121200 | 1614599650 | 7570 | 7570 | 7570 | 7570 | 0 |
| 397 | 20230825 | 121100 | 1614599650 | 7570 | 7570 | 7570 | 7570 | 1 |
| 398 | 20230825 | 121000 | 1614592080 | 7570 | 7570 | 7570 | 7570 | 549 |
| 399 | 20230825 | 120900 | 1610436150 | 7580 | 7580 | 7580 | 7580 | 0 |
| 400 | 20230825 | 120800 | 1610436150 | 7580 | 7580 | 7580 | 7580 | 0 |
| 401 | 20230825 | 120700 | 1610436150 | 7580 | 7580 | 7580 | 7580 | 200 |
| 402 | 20230825 | 120600 | 1608920150 | 7580 | 7570 | 7580 | 7570 | 156 |
| 403 | 20230825 | 120500 | 1607737680 | 7570 | 7580 | 7580 | 7570 | 357 |
| 404 | 20230825 | 120400 | 1605031630 | 7580 | 7590 | 7590 | 7580 | 267 |
| 405 | 20230825 | 120300 | 1603005580 | 7600 | 7600 | 7600 | 7600 | 7 |
| 406 | 20230825 | 120200 | 1602952380 | 7590 | 7590 | 7590 | 7590 | 442 |
| 407 | 20230825 | 120100 | 1599597600 | 7580 | 7580 | 7580 | 7580 | 72 |
| 408 | 20230825 | 120000 | 1599051840 | 7570 | 7560 | 7570 | 7560 | 925 |
| 409 | 20230825 | 115900 | 1592049600 | 7560 | 7560 | 7560 | 7560 | 118 |
| 410 | 20230825 | 115800 | 1591157520 | 7560 | 7560 | 7560 | 7560 | 48 |
| 411 | 20230825 | 115700 | 1590794640 | 7570 | 7570 | 7570 | 7570 | 17 |
| 412 | 20230825 | 115600 | 1590665950 | 7570 | 7570 | 7570 | 7570 | 0 |
| 413 | 20230825 | 115500 | 1590665950 | 7570 | 7560 | 7570 | 7560 | 336 |
| 414 | 20230825 | 115400 | 1588124440 | 7570 | 7570 | 7570 | 7570 | 90 |
| 415 | 20230825 | 115300 | 1587443140 | 7570 | 7570 | 7570 | 7570 | 148 |
| 416 | 20230825 | 115200 | 1586322780 | 7570 | 7570 | 7570 | 7570 | 27 |
| 417 | 20230825 | 115100 | 1586118390 | 7570 | 7570 | 7570 | 7570 | 908 |
| 418 | 20230825 | 115000 | 1579244830 | 7570 | 7570 | 7570 | 7570 | 385 |
| 419 | 20230825 | 114900 | 1576330380 | 7570 | 7570 | 7570 | 7570 | 52 |
| 420 | 20230825 | 114800 | 1575936740 | 7580 | 7580 | 7580 | 7580 | 12 |
| 421 | 20230825 | 114700 | 1575845780 | 7570 | 7570 | 7570 | 7570 | 220 |
| 422 | 20230825 | 114600 | 1574180380 | 7570 | 7570 | 7570 | 7570 | 548 |
| 423 | 20230825 | 114500 | 1570032020 | 7590 | 7580 | 7590 | 7580 | 286 |
| 424 | 20230825 | 114400 | 1567864130 | 7580 | 7590 | 7590 | 7580 | 368 |
| 425 | 20230825 | 114300 | 1565074530 | 7590 | 7590 | 7590 | 7590 | 342 |
| 426 | 20230825 | 114200 | 1562478750 | 7590 | 7590 | 7590 | 7590 | 0 |
| 427 | 20230825 | 114100 | 1562478750 | 7590 | 7590 | 7590 | 7590 | 12 |
| 428 | 20230825 | 114000 | 1562387670 | 7590 | 7590 | 7590 | 7590 | 7 |
| 429 | 20230825 | 113900 | 1562334540 | 7590 | 7590 | 7590 | 7590 | 40 |
| 430 | 20230825 | 113800 | 1562030940 | 7590 | 7590 | 7590 | 7590 | 630 |
| 431 | 20230825 | 113700 | 1557249240 | 7600 | 7600 | 7600 | 7600 | 0 |
| 432 | 20230825 | 113600 | 1557249240 | 7600 | 7600 | 7600 | 7600 | 20 |
| 433 | 20230825 | 113500 | 1557097240 | 7600 | 7600 | 7600 | 7600 | 20 |
| 434 | 20230825 | 113400 | 1556945240 | 7610 | 7600 | 7610 | 7600 | 438 |
| 435 | 20230825 | 113300 | 1553615260 | 7610 | 7600 | 7610 | 7600 | 451 |
| 436 | 20230825 | 113200 | 1550187640 | 7610 | 7610 | 7610 | 7600 | 118 |
| 437 | 20230825 | 113100 | 1549290180 | 7600 | 7600 | 7600 | 7600 | 0 |
| 438 | 20230825 | 113000 | 1549290180 | 7600 | 7600 | 7600 | 7600 | 0 |
| 439 | 20230825 | 112900 | 1549290180 | 7600 | 7600 | 7600 | 7600 | 13 |
| 440 | 20230825 | 112800 | 1549191380 | 7600 | 7590 | 7610 | 7590 | 520 |
| 441 | 20230825 | 112700 | 1545240550 | 7600 | 7590 | 7600 | 7590 | 37 |
| 442 | 20230825 | 112600 | 1544959370 | 7600 | 7600 | 7600 | 7600 | 196 |
| 443 | 20230825 | 112500 | 1543469770 | 7600 | 7600 | 7600 | 7600 | 309 |
| 444 | 20230825 | 112400 | 1541121370 | 7600 | 7600 | 7600 | 7600 | 168 |
| 445 | 20230825 | 112300 | 1539844570 | 7600 | 7610 | 7610 | 7600 | 42 |
| 446 | 20230825 | 112200 | 1539524970 | 7610 | 7600 | 7610 | 7600 | 187 |
| 447 | 20230825 | 112100 | 1538102100 | 7600 | 7600 | 7600 | 7600 | 703 |
| 448 | 20230825 | 112000 | 1532759300 | 7600 | 7600 | 7600 | 7600 | 235 |
| 449 | 20230825 | 111900 | 1530973300 | 7600 | 7590 | 7610 | 7590 | 1588 |
| 450 | 20230825 | 111800 | 1518903410 | 7600 | 7600 | 7600 | 7600 | 0 |
| 451 | 20230825 | 111700 | 1518903410 | 7600 | 7600 | 7600 | 7600 | 21 |
| 452 | 20230825 | 111600 | 1518743810 | 7600 | 7600 | 7600 | 7600 | 85 |
| 453 | 20230825 | 111500 | 1518097810 | 7600 | 7600 | 7600 | 7600 | 100 |
| 454 | 20230825 | 111400 | 1517337810 | 7600 | 7610 | 7610 | 7600 | 834 |
| 455 | 20230825 | 111300 | 1510991750 | 7600 | 7590 | 7600 | 7590 | 2212 |
| 456 | 20230825 | 111200 | 1494190840 | 7590 | 7590 | 7590 | 7590 | 269 |
| 457 | 20230825 | 111100 | 1492149130 | 7590 | 7590 | 7590 | 7590 | 128 |
| 458 | 20230825 | 111000 | 1491177610 | 7600 | 7600 | 7600 | 7600 | 40 |
| 459 | 20230825 | 110900 | 1490873610 | 7590 | 7600 | 7610 | 7590 | 364 |
| 460 | 20230825 | 110800 | 1488108300 | 7600 | 7590 | 7600 | 7590 | 1050 |
| 461 | 20230825 | 110700 | 1480138470 | 7590 | 7590 | 7600 | 7580 | 2038 |
| 462 | 20230825 | 110600 | 1464669020 | 7590 | 7590 | 7600 | 7590 | 121 |
| 463 | 20230825 | 110500 | 1463750620 | 7600 | 7610 | 7620 | 7600 | 1270 |
| 464 | 20230825 | 110400 | 1454087920 | 7600 | 7600 | 7610 | 7600 | 13053 |
| 465 | 20230825 | 110300 | 1354884030 | 7590 | 7580 | 7600 | 7580 | 7184 |
| 466 | 20230825 | 110200 | 1300376980 | 7580 | 7570 | 7580 | 7570 | 2094 |
| 467 | 20230825 | 110100 | 1284510440 | 7560 | 7560 | 7560 | 7560 | 64 |
| 468 | 20230825 | 110000 | 1284026600 | 7560 | 7560 | 7560 | 7560 | 0 |
| 469 | 20230825 | 105900 | 1284026600 | 7560 | 7560 | 7570 | 7560 | 619 |
| 470 | 20230825 | 105800 | 1279341870 | 7560 | 7560 | 7560 | 7560 | 1734 |
| 471 | 20230825 | 105700 | 1266232830 | 7570 | 7570 | 7570 | 7570 | 39 |
| 472 | 20230825 | 105600 | 1265937600 | 7570 | 7570 | 7580 | 7570 | 571 |
| 473 | 20230825 | 105500 | 1261614730 | 7570 | 7550 | 7570 | 7550 | 2896 |
| 474 | 20230825 | 105400 | 1239715770 | 7550 | 7550 | 7550 | 7550 | 145 |
| 475 | 20230825 | 105300 | 1238621020 | 7550 | 7550 | 7560 | 7550 | 578 |
| 476 | 20230825 | 105200 | 1234257100 | 7550 | 7540 | 7550 | 7540 | 404 |
| 477 | 20230825 | 105100 | 1231210320 | 7540 | 7540 | 7540 | 7540 | 401 |
| 478 | 20230825 | 105000 | 1228186780 | 7540 | 7550 | 7550 | 7540 | 742 |
| 479 | 20230825 | 104900 | 1222587810 | 7550 | 7550 | 7550 | 7550 | 75 |
| 480 | 20230825 | 104800 | 1222021560 | 7540 | 7540 | 7540 | 7540 | 274 |
| 481 | 20230825 | 104700 | 1219955600 | 7540 | 7540 | 7540 | 7530 | 91 |
| 482 | 20230825 | 104600 | 1219269500 | 7540 | 7540 | 7540 | 7540 | 1 |
| 483 | 20230825 | 104500 | 1219261960 | 7530 | 7530 | 7530 | 7530 | 143 |
| 484 | 20230825 | 104400 | 1218185170 | 7520 | 7520 | 7520 | 7520 | 431 |
| 485 | 20230825 | 104300 | 1214944050 | 7520 | 7510 | 7520 | 7510 | 748 |
| 486 | 20230825 | 104200 | 1209326520 | 7510 | 7510 | 7510 | 7510 | 0 |
| 487 | 20230825 | 104100 | 1209326520 | 7510 | 7520 | 7520 | 7490 | 1604 |
| 488 | 20230825 | 104000 | 1197302270 | 7520 | 7500 | 7520 | 7500 | 324 |
| 489 | 20230825 | 103900 | 1194867550 | 7510 | 7500 | 7510 | 7500 | 306 |
| 490 | 20230825 | 103800 | 1192569590 | 7490 | 7480 | 7490 | 7470 | 1395 |
| 491 | 20230825 | 103700 | 1182145860 | 7480 | 7490 | 7490 | 7480 | 1298 |
| 492 | 20230825 | 103600 | 1172427570 | 7500 | 7500 | 7500 | 7490 | 629 |
| 493 | 20230825 | 103500 | 1167713400 | 7490 | 7490 | 7500 | 7490 | 279 |
| 494 | 20230825 | 103400 | 1165621500 | 7490 | 7500 | 7500 | 7490 | 360 |
| 495 | 20230825 | 103300 | 1162923500 | 7500 | 7500 | 7500 | 7500 | 166 |
| 496 | 20230825 | 103200 | 1161678500 | 7500 | 7500 | 7500 | 7480 | 791 |
| 497 | 20230825 | 103100 | 1155750770 | 7510 | 7520 | 7520 | 7500 | 1405 |
| 498 | 20230825 | 103000 | 1145203980 | 7520 | 7520 | 7520 | 7520 | 506 |
| 499 | 20230825 | 102900 | 1141398860 | 7520 | 7510 | 7520 | 7510 | 134 |
| 500 | 20230825 | 102800 | 1140392500 | 7510 | 7510 | 7510 | 7510 | 1271 |
| 501 | 20230825 | 102700 | 1130847290 | 7510 | 7510 | 7510 | 7510 | 11 |
| 502 | 20230825 | 102600 | 1130764680 | 7510 | 7490 | 7510 | 7490 | 507 |
| 503 | 20230825 | 102500 | 1126966210 | 7490 | 7490 | 7490 | 7490 | 544 |
| 504 | 20230825 | 102400 | 1122891650 | 7480 | 7490 | 7490 | 7480 | 202 |
| 505 | 20230825 | 102300 | 1121380670 | 7480 | 7480 | 7480 | 7480 | 1810 |
| 506 | 20230825 | 102200 | 1107841870 | 7480 | 7480 | 7480 | 7480 | 65 |
| 507 | 20230825 | 102100 | 1107355670 | 7480 | 7480 | 7480 | 7480 | 26 |
| 508 | 20230825 | 102000 | 1107161190 | 7480 | 7480 | 7480 | 7480 | 50 |
| 509 | 20230825 | 101900 | 1106787190 | 7480 | 7470 | 7480 | 7470 | 158 |
| 510 | 20230825 | 101800 | 1105606360 | 7480 | 7490 | 7490 | 7480 | 318 |
| 511 | 20230825 | 101700 | 1103227230 | 7490 | 7470 | 7490 | 7470 | 1185 |
| 512 | 20230825 | 101600 | 1094374490 | 7470 | 7480 | 7480 | 7470 | 641 |
| 513 | 20230825 | 101500 | 1089583770 | 7480 | 7480 | 7480 | 7480 | 304 |
| 514 | 20230825 | 101400 | 1087309850 | 7480 | 7480 | 7480 | 7470 | 380 |
| 515 | 20230825 | 101300 | 1084467610 | 7470 | 7450 | 7480 | 7450 | 2553 |
| 516 | 20230825 | 101200 | 1065413180 | 7460 | 7480 | 7480 | 7460 | 2109 |
| 517 | 20230825 | 101100 | 1049665050 | 7480 | 7480 | 7490 | 7480 | 1235 |
| 518 | 20230825 | 101000 | 1040427220 | 7480 | 7480 | 7490 | 7480 | 1404 |
| 519 | 20230825 | 100900 | 1029925280 | 7490 | 7500 | 7500 | 7490 | 738 |
| 520 | 20230825 | 100800 | 1024395100 | 7500 | 7470 | 7580 | 7450 | 15325 |
| 521 | 20230825 | 100700 | 909524310 | 7460 | 7470 | 7480 | 7460 | 987 |
| 522 | 20230825 | 100600 | 902152030 | 7480 | 7480 | 7480 | 7480 | 55 |
| 523 | 20230825 | 100500 | 901740630 | 7480 | 7470 | 7480 | 7470 | 699 |
| 524 | 20230825 | 100400 | 896514770 | 7480 | 7480 | 7490 | 7480 | 475 |
| 525 | 20230825 | 100300 | 892961750 | 7490 | 7490 | 7490 | 7490 | 499 |
| 526 | 20230825 | 100200 | 889224240 | 7480 | 7480 | 7490 | 7480 | 923 |
| 527 | 20230825 | 100100 | 882320180 | 7460 | 7480 | 7480 | 7460 | 1976 |
| 528 | 20230825 | 100000 | 867559730 | 7480 | 7480 | 7480 | 7470 | 863 |
| 529 | 20230825 | 095900 | 861105040 | 7480 | 7480 | 7480 | 7470 | 114 |
| 530 | 20230825 | 095800 | 860253390 | 7470 | 7480 | 7480 | 7470 | 193 |
| 531 | 20230825 | 095700 | 858811360 | 7480 | 7470 | 7480 | 7460 | 2976 |
| 532 | 20230825 | 095600 | 836581370 | 7460 | 7460 | 7470 | 7450 | 15569 |
| 533 | 20230825 | 095500 | 720550950 | 7460 | 7470 | 7470 | 7460 | 3591 |
| 534 | 20230825 | 095400 | 693731180 | 7480 | 7480 | 7480 | 7480 | 2223 |
| 535 | 20230825 | 095300 | 677103140 | 7490 | 7480 | 7490 | 7480 | 189 |
| 536 | 20230825 | 095200 | 675689080 | 7490 | 7490 | 7490 | 7480 | 188 |
| 537 | 20230825 | 095100 | 674281200 | 7490 | 7490 | 7500 | 7490 | 529 |
| 538 | 20230825 | 095000 | 670318950 | 7490 | 7490 | 7500 | 7490 | 1215 |
| 539 | 20230825 | 094900 | 661218580 | 7490 | 7490 | 7490 | 7490 | 46 |
| 540 | 20230825 | 094800 | 660874040 | 7490 | 7490 | 7490 | 7480 | 71 |
| 541 | 20230825 | 094700 | 660342290 | 7490 | 7500 | 7500 | 7490 | 142 |
| 542 | 20230825 | 094600 | 659278510 | 7490 | 7480 | 7490 | 7480 | 1508 |
| 543 | 20230825 | 094500 | 647991360 | 7470 | 7480 | 7480 | 7470 | 486 |
| 544 | 20230825 | 094400 | 644358910 | 7480 | 7480 | 7480 | 7480 | 767 |
| 545 | 20230825 | 094300 | 638621750 | 7470 | 7470 | 7470 | 7470 | 104 |
| 546 | 20230825 | 094200 | 637844870 | 7470 | 7470 | 7480 | 7470 | 670 |
| 547 | 20230825 | 094100 | 632839420 | 7470 | 7480 | 7480 | 7470 | 1727 |
| 548 | 20230825 | 094000 | 619923830 | 7480 | 7480 | 7480 | 7480 | 108 |
| 549 | 20230825 | 093900 | 619115990 | 7480 | 7500 | 7500 | 7480 | 1846 |
| 550 | 20230825 | 093800 | 605284830 | 7500 | 7500 | 7500 | 7500 | 3 |
| 551 | 20230825 | 093700 | 605262330 | 7490 | 7480 | 7490 | 7480 | 3027 |
| 552 | 20230825 | 093600 | 582601670 | 7460 | 7480 | 7480 | 7460 | 1857 |
| 553 | 20230825 | 093500 | 568730540 | 7480 | 7490 | 7490 | 7480 | 430 |
| 554 | 20230825 | 093400 | 565513920 | 7490 | 7470 | 7490 | 7460 | 2877 |
| 555 | 20230825 | 093300 | 544024410 | 7470 | 7480 | 7490 | 7470 | 2601 |
| 556 | 20230825 | 093200 | 524571050 | 7480 | 7470 | 7480 | 7470 | 1305 |
| 557 | 20230825 | 093100 | 514819820 | 7480 | 7480 | 7480 | 7470 | 1289 |
| 558 | 20230825 | 093000 | 505180420 | 7490 | 7480 | 7490 | 7480 | 3835 |
| 559 | 20230825 | 092900 | 476485700 | 7490 | 7500 | 7500 | 7480 | 1158 |
| 560 | 20230825 | 092800 | 467812440 | 7490 | 7500 | 7500 | 7490 | 3532 |
| 561 | 20230825 | 092700 | 441328290 | 7510 | 7520 | 7520 | 7510 | 2102 |
| 562 | 20230825 | 092600 | 425539100 | 7520 | 7520 | 7520 | 7510 | 326 |
| 563 | 20230825 | 092500 | 423088580 | 7520 | 7520 | 7520 | 7520 | 158 |
| 564 | 20230825 | 092400 | 421900420 | 7520 | 7530 | 7530 | 7520 | 620 |
| 565 | 20230825 | 092300 | 417233100 | 7530 | 7540 | 7540 | 7530 | 119 |
| 566 | 20230825 | 092200 | 416335860 | 7540 | 7540 | 7540 | 7540 | 400 |
| 567 | 20230825 | 092100 | 413319860 | 7530 | 7520 | 7540 | 7510 | 3129 |
| 568 | 20230825 | 092000 | 389787820 | 7520 | 7510 | 7520 | 7510 | 1973 |
| 569 | 20230825 | 091900 | 374955570 | 7510 | 7520 | 7520 | 7510 | 1984 |
| 570 | 20230825 | 091800 | 360052140 | 7520 | 7510 | 7520 | 7510 | 905 |
| 571 | 20230825 | 091700 | 353255570 | 7510 | 7530 | 7530 | 7510 | 1824 |
| 572 | 20230825 | 091600 | 339538320 | 7530 | 7530 | 7530 | 7520 | 1312 |
| 573 | 20230825 | 091500 | 329660560 | 7530 | 7540 | 7540 | 7520 | 921 |
| 574 | 20230825 | 091400 | 322725450 | 7540 | 7540 | 7540 | 7530 | 3148 |
| 575 | 20230825 | 091300 | 299017850 | 7540 | 7540 | 7540 | 7540 | 399 |
| 576 | 20230825 | 091200 | 296009390 | 7540 | 7570 | 7570 | 7540 | 1067 |
| 577 | 20230825 | 091100 | 287952140 | 7530 | 7540 | 7550 | 7530 | 2406 |
| 578 | 20230825 | 091000 | 269825150 | 7580 | 7520 | 7580 | 7500 | 2022 |
| 579 | 20230825 | 090900 | 254592440 | 7540 | 7550 | 7550 | 7500 | 4046 |
| 580 | 20230825 | 090800 | 224127960 | 7550 | 7550 | 7550 | 7540 | 1942 |
| 581 | 20230825 | 090700 | 209467240 | 7550 | 7550 | 7550 | 7550 | 1354 |
| 582 | 20230825 | 090600 | 199244540 | 7550 | 7550 | 7570 | 7550 | 2469 |
| 583 | 20230825 | 090500 | 180587940 | 7540 | 7520 | 7540 | 7500 | 3314 |
| 584 | 20230825 | 090400 | 155681310 | 7520 | 7480 | 7520 | 7480 | 2290 |
| 585 | 20230825 | 090300 | 138512820 | 7480 | 7480 | 7490 | 7480 | 2384 |
| 586 | 20230825 | 090200 | 120678000 | 7480 | 7470 | 7490 | 7450 | 4169 |
| 587 | 20230825 | 090100 | 89557780 | 7480 | 7480 | 7500 | 7450 | 6860 |
| 588 | 20230825 | 090000 | 38331950 | 7480 | 7470 | 7500 | 7470 | 5128 |