28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 183700 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 7594 |
| 3 | 20230825 | 183600 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 4 | 20230825 | 183500 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 5 | 20230825 | 183400 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 6 | 20230825 | 183300 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 7 | 20230825 | 183200 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 8 | 20230825 | 183100 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 9 | 20230825 | 183000 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 10 | 20230825 | 182900 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 11 | 20230825 | 182800 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 12 | 20230825 | 182700 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 13 | 20230825 | 182600 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 14 | 20230825 | 182500 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 15 | 20230825 | 182400 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 16 | 20230825 | 182300 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 17 | 20230825 | 182200 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 18 | 20230825 | 182100 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 19 | 20230825 | 182000 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 20 | 20230825 | 181900 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 21 | 20230825 | 181800 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 22 | 20230825 | 181700 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 23 | 20230825 | 181600 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 24 | 20230825 | 181500 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 25 | 20230825 | 181400 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 26 | 20230825 | 181300 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 27 | 20230825 | 181200 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 28 | 20230825 | 181100 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 29 | 20230825 | 181000 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 30 | 20230825 | 180900 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 31 | 20230825 | 180800 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 32 | 20230825 | 180700 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 7594 |
| 33 | 20230825 | 180600 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 34 | 20230825 | 180500 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 35 | 20230825 | 180400 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 36 | 20230825 | 180300 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 37 | 20230825 | 180200 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 38 | 20230825 | 180100 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 39 | 20230825 | 180000 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 40 | 20230825 | 175900 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 41 | 20230825 | 175800 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 42 | 20230825 | 175700 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 43 | 20230825 | 175600 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 44 | 20230825 | 175500 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 45 | 20230825 | 175400 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 46 | 20230825 | 175300 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 47 | 20230825 | 175200 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 48 | 20230825 | 175100 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 49 | 20230825 | 175000 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 50 | 20230825 | 174900 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 51 | 20230825 | 174800 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 52 | 20230825 | 174700 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 53 | 20230825 | 174600 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 54 | 20230825 | 174500 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 55 | 20230825 | 174400 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 56 | 20230825 | 174300 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 57 | 20230825 | 174200 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 58 | 20230825 | 174100 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 59 | 20230825 | 174000 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 60 | 20230825 | 173900 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 61 | 20230825 | 173800 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 62 | 20230825 | 173700 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 7594 |
| 63 | 20230825 | 173600 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 64 | 20230825 | 173500 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 65 | 20230825 | 173400 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 66 | 20230825 | 173300 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 67 | 20230825 | 173200 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 68 | 20230825 | 173100 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 69 | 20230825 | 173000 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 70 | 20230825 | 172900 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 71 | 20230825 | 172800 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 72 | 20230825 | 172700 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 73 | 20230825 | 172600 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 74 | 20230825 | 172500 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 75 | 20230825 | 172400 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 76 | 20230825 | 172300 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 77 | 20230825 | 172200 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 78 | 20230825 | 172100 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 79 | 20230825 | 172000 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 80 | 20230825 | 171900 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 81 | 20230825 | 171800 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 82 | 20230825 | 171700 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 83 | 20230825 | 171600 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 84 | 20230825 | 171500 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 85 | 20230825 | 171400 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 86 | 20230825 | 171300 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 87 | 20230825 | 171200 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 88 | 20230825 | 171100 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 89 | 20230825 | 171000 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 90 | 20230825 | 170900 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 91 | 20230825 | 170800 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 92 | 20230825 | 170700 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 7594 |
| 93 | 20230825 | 170600 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 94 | 20230825 | 170500 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 95 | 20230825 | 170400 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 96 | 20230825 | 170300 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 97 | 20230825 | 170200 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 98 | 20230825 | 170100 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 99 | 20230825 | 170000 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 100 | 20230825 | 165900 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 101 | 20230825 | 165800 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 102 | 20230825 | 165700 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 103 | 20230825 | 165600 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 104 | 20230825 | 165500 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 105 | 20230825 | 165400 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 106 | 20230825 | 165300 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 107 | 20230825 | 165200 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 108 | 20230825 | 165100 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 109 | 20230825 | 165000 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 110 | 20230825 | 164900 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 111 | 20230825 | 164800 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 112 | 20230825 | 164700 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 113 | 20230825 | 164600 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 114 | 20230825 | 164500 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 115 | 20230825 | 164400 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 116 | 20230825 | 164300 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 117 | 20230825 | 164200 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 118 | 20230825 | 164100 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 119 | 20230825 | 164000 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 120 | 20230825 | 163900 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 121 | 20230825 | 163800 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 122 | 20230825 | 163700 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 7594 |
| 123 | 20230825 | 163600 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 124 | 20230825 | 163500 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 125 | 20230825 | 163400 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 126 | 20230825 | 163300 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 127 | 20230825 | 163200 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 128 | 20230825 | 163100 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 129 | 20230825 | 163000 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 130 | 20230825 | 162900 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 131 | 20230825 | 162800 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 132 | 20230825 | 162700 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 133 | 20230825 | 162600 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 134 | 20230825 | 162500 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 135 | 20230825 | 162400 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 136 | 20230825 | 162300 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 137 | 20230825 | 162200 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 138 | 20230825 | 162100 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 139 | 20230825 | 162000 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 140 | 20230825 | 161900 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 141 | 20230825 | 161800 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 142 | 20230825 | 161700 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 143 | 20230825 | 161600 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 144 | 20230825 | 161500 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 145 | 20230825 | 161400 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 146 | 20230825 | 161300 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 147 | 20230825 | 161200 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 148 | 20230825 | 161100 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 149 | 20230825 | 161000 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 150 | 20230825 | 160900 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 151 | 20230825 | 160800 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 152 | 20230825 | 160700 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 7594 |
| 153 | 20230825 | 160600 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 154 | 20230825 | 160500 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 155 | 20230825 | 160400 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 156 | 20230825 | 160300 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 157 | 20230825 | 160200 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 158 | 20230825 | 160100 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 159 | 20230825 | 160000 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 160 | 20230825 | 155900 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 161 | 20230825 | 155800 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 162 | 20230825 | 155700 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 163 | 20230825 | 155600 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 164 | 20230825 | 155500 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 165 | 20230825 | 155400 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 166 | 20230825 | 155300 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 167 | 20230825 | 155200 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 168 | 20230825 | 155100 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 169 | 20230825 | 155000 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 170 | 20230825 | 154900 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 171 | 20230825 | 154800 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 172 | 20230825 | 154700 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 173 | 20230825 | 154600 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 174 | 20230825 | 154500 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 175 | 20230825 | 154400 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 176 | 20230825 | 154300 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 177 | 20230825 | 154200 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 178 | 20230825 | 154100 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 179 | 20230825 | 154000 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 180 | 20230825 | 153900 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 181 | 20230825 | 153800 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 182 | 20230825 | 153700 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 7594 |
| 183 | 20230825 | 153600 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 184 | 20230825 | 153500 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 185 | 20230825 | 153400 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 186 | 20230825 | 153300 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 187 | 20230825 | 153200 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 188 | 20230825 | 153100 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 0 |
| 189 | 20230825 | 153000 | 2278923420 | 7610 | 7610 | 7610 | 7610 | 7594 |
| 190 | 20230825 | 152900 | 2221133080 | 7690 | 7690 | 7690 | 7690 | 0 |
| 191 | 20230825 | 152800 | 2221133080 | 7690 | 7690 | 7690 | 7690 | 0 |
| 192 | 20230825 | 152700 | 2221133080 | 7690 | 7690 | 7690 | 7690 | 0 |
| 193 | 20230825 | 152600 | 2221133080 | 7690 | 7690 | 7690 | 7690 | 0 |
| 194 | 20230825 | 152500 | 2221133080 | 7690 | 7690 | 7690 | 7690 | 0 |
| 195 | 20230825 | 152400 | 2221133080 | 7690 | 7690 | 7690 | 7690 | 0 |
| 196 | 20230825 | 152300 | 2221133080 | 7690 | 7690 | 7690 | 7690 | 0 |
| 197 | 20230825 | 152200 | 2221133080 | 7690 | 7690 | 7690 | 7690 | 0 |
| 198 | 20230825 | 152100 | 2221133080 | 7690 | 7690 | 7690 | 7690 | 0 |
| 199 | 20230825 | 152000 | 2221133080 | 7690 | 7690 | 7690 | 7690 | 0 |
| 200 | 20230825 | 151900 | 2221133080 | 7690 | 7650 | 7690 | 7640 | 889 |
| 201 | 20230825 | 151800 | 2214334470 | 7650 | 7650 | 7690 | 7640 | 442 |
| 202 | 20230825 | 151700 | 2210946050 | 7640 | 7670 | 7670 | 7640 | 1579 |
| 203 | 20230825 | 151600 | 2198862400 | 7670 | 7670 | 7670 | 7670 | 16 |
| 204 | 20230825 | 151500 | 2198739680 | 7660 | 7660 | 7660 | 7660 | 121 |
| 205 | 20230825 | 151400 | 2197812820 | 7690 | 7690 | 7690 | 7660 | 681 |
| 206 | 20230825 | 151300 | 2192580810 | 7690 | 7700 | 7710 | 7690 | 17 |
| 207 | 20230825 | 151200 | 2192449870 | 7700 | 7670 | 7700 | 7670 | 721 |
| 208 | 20230825 | 151100 | 2186905560 | 7690 | 7690 | 7690 | 7690 | 38 |
| 209 | 20230825 | 151000 | 2186613340 | 7670 | 7690 | 7690 | 7670 | 39 |
| 210 | 20230825 | 150900 | 2186313890 | 7700 | 7670 | 7700 | 7670 | 258 |
| 211 | 20230825 | 150800 | 2184335000 | 7720 | 7720 | 7720 | 7720 | 0 |
| 212 | 20230825 | 150700 | 2184335000 | 7720 | 7720 | 7720 | 7720 | 153 |
| 213 | 20230825 | 150600 | 2183153840 | 7670 | 7670 | 7670 | 7670 | 548 |
| 214 | 20230825 | 150500 | 2178950680 | 7670 | 7720 | 7740 | 7670 | 4077 |
| 215 | 20230825 | 150400 | 2147459620 | 7710 | 7690 | 7720 | 7690 | 466 |
| 216 | 20230825 | 150300 | 2143868650 | 7690 | 7680 | 7690 | 7660 | 721 |
| 217 | 20230825 | 150200 | 2138332300 | 7680 | 7670 | 7680 | 7670 | 26 |
| 218 | 20230825 | 150100 | 2138132760 | 7720 | 7720 | 7720 | 7720 | 13 |
| 219 | 20230825 | 150000 | 2138032400 | 7720 | 7730 | 7730 | 7720 | 116 |
| 220 | 20230825 | 145900 | 2137136480 | 7730 | 7730 | 7730 | 7710 | 1158 |
| 221 | 20230825 | 145800 | 2128187170 | 7720 | 7660 | 7720 | 7660 | 4275 |
| 222 | 20230825 | 145700 | 2095242820 | 7660 | 7660 | 7660 | 7660 | 233 |
| 223 | 20230825 | 145600 | 2093458040 | 7680 | 7650 | 7680 | 7650 | 1004 |
| 224 | 20230825 | 145500 | 2085760620 | 7640 | 7650 | 7690 | 7620 | 805 |
| 225 | 20230825 | 145400 | 2079602890 | 7650 | 7690 | 7690 | 7640 | 958 |
| 226 | 20230825 | 145300 | 2072254560 | 7690 | 7700 | 7700 | 7690 | 302 |
| 227 | 20230825 | 145200 | 2069931880 | 7690 | 7720 | 7720 | 7690 | 594 |
| 228 | 20230825 | 145100 | 2065358780 | 7700 | 7670 | 7740 | 7650 | 2228 |
| 229 | 20230825 | 145000 | 2048202020 | 7660 | 7770 | 7770 | 7650 | 4016 |
| 230 | 20230825 | 144900 | 2017306830 | 7750 | 7720 | 7800 | 7700 | 12770 |
| 231 | 20230825 | 144800 | 1918200470 | 7720 | 7760 | 7810 | 7690 | 11590 |
| 232 | 20230825 | 144700 | 1828641100 | 7760 | 7610 | 7850 | 7610 | 36058 |
| 233 | 20230825 | 144600 | 1550049110 | 7600 | 7600 | 7620 | 7560 | 4890 |
| 234 | 20230825 | 144500 | 1512873850 | 7600 | 7590 | 7600 | 7590 | 5512 |
| 235 | 20230825 | 144400 | 1470996070 | 7580 | 7560 | 7580 | 7560 | 1110 |
| 236 | 20230825 | 144300 | 1462597280 | 7560 | 7560 | 7560 | 7550 | 567 |
| 237 | 20230825 | 144200 | 1458314640 | 7550 | 7550 | 7550 | 7550 | 671 |
| 238 | 20230825 | 144100 | 1453248590 | 7550 | 7540 | 7550 | 7540 | 194 |
| 239 | 20230825 | 144000 | 1451784890 | 7550 | 7540 | 7550 | 7540 | 2089 |
| 240 | 20230825 | 143900 | 1436021180 | 7540 | 7540 | 7540 | 7540 | 100 |
| 241 | 20230825 | 143800 | 1435267180 | 7540 | 7530 | 7540 | 7530 | 721 |
| 242 | 20230825 | 143700 | 1429837090 | 7510 | 7510 | 7510 | 7510 | 0 |
| 243 | 20230825 | 143600 | 1429837090 | 7510 | 7500 | 7510 | 7500 | 509 |
| 244 | 20230825 | 143500 | 1426016500 | 7500 | 7500 | 7500 | 7500 | 0 |
| 245 | 20230825 | 143400 | 1426016500 | 7500 | 7500 | 7500 | 7500 | 0 |
| 246 | 20230825 | 143300 | 1426016500 | 7500 | 7500 | 7500 | 7500 | 0 |
| 247 | 20230825 | 143200 | 1426016500 | 7500 | 7500 | 7500 | 7500 | 0 |
| 248 | 20230825 | 143100 | 1426016500 | 7500 | 7500 | 7500 | 7500 | 10 |
| 249 | 20230825 | 143000 | 1425941500 | 7500 | 7500 | 7500 | 7500 | 171 |
| 250 | 20230825 | 142900 | 1424659000 | 7500 | 7500 | 7500 | 7500 | 36 |
| 251 | 20230825 | 142800 | 1424389000 | 7500 | 7500 | 7500 | 7500 | 40 |
| 252 | 20230825 | 142700 | 1424089000 | 7500 | 7500 | 7500 | 7500 | 160 |
| 253 | 20230825 | 142600 | 1422889000 | 7500 | 7500 | 7500 | 7500 | 442 |
| 254 | 20230825 | 142500 | 1419574000 | 7530 | 7500 | 7530 | 7500 | 4400 |
| 255 | 20230825 | 142400 | 1386471780 | 7490 | 7490 | 7490 | 7490 | 2 |
| 256 | 20230825 | 142300 | 1386456800 | 7490 | 7490 | 7490 | 7490 | 91 |
| 257 | 20230825 | 142200 | 1385775210 | 7490 | 7480 | 7490 | 7480 | 2000 |
| 258 | 20230825 | 142100 | 1370801310 | 7480 | 7480 | 7480 | 7480 | 0 |
| 259 | 20230825 | 142000 | 1370801310 | 7480 | 7480 | 7480 | 7480 | 210 |
| 260 | 20230825 | 141900 | 1369230510 | 7480 | 7480 | 7480 | 7480 | 0 |
| 261 | 20230825 | 141800 | 1369230510 | 7480 | 7480 | 7480 | 7480 | 0 |
| 262 | 20230825 | 141700 | 1369230510 | 7480 | 7480 | 7480 | 7480 | 0 |
| 263 | 20230825 | 141600 | 1369230510 | 7480 | 7480 | 7480 | 7480 | 0 |
| 264 | 20230825 | 141500 | 1369230510 | 7480 | 7480 | 7480 | 7480 | 0 |
| 265 | 20230825 | 141400 | 1369230510 | 7480 | 7480 | 7480 | 7480 | 0 |
| 266 | 20230825 | 141300 | 1369230510 | 7480 | 7480 | 7480 | 7480 | 0 |
| 267 | 20230825 | 141200 | 1369230510 | 7480 | 7470 | 7480 | 7470 | 10 |
| 268 | 20230825 | 141100 | 1369155760 | 7480 | 7480 | 7480 | 7470 | 565 |
| 269 | 20230825 | 141000 | 1364930020 | 7480 | 7480 | 7480 | 7480 | 0 |
| 270 | 20230825 | 140900 | 1364930020 | 7480 | 7480 | 7480 | 7480 | 0 |
| 271 | 20230825 | 140800 | 1364930020 | 7480 | 7480 | 7480 | 7480 | 0 |
| 272 | 20230825 | 140700 | 1364930020 | 7480 | 7480 | 7480 | 7480 | 0 |
| 273 | 20230825 | 140600 | 1364930020 | 7480 | 7480 | 7480 | 7480 | 0 |
| 274 | 20230825 | 140500 | 1364930020 | 7480 | 7480 | 7480 | 7480 | 0 |
| 275 | 20230825 | 140400 | 1364930020 | 7480 | 7480 | 7480 | 7480 | 2 |
| 276 | 20230825 | 140300 | 1364915060 | 7470 | 7460 | 7490 | 7460 | 1910 |
| 277 | 20230825 | 140200 | 1350643600 | 7490 | 7490 | 7490 | 7490 | 0 |
| 278 | 20230825 | 140100 | 1350643600 | 7490 | 7490 | 7490 | 7490 | 0 |
| 279 | 20230825 | 140000 | 1350643600 | 7490 | 7490 | 7490 | 7490 | 0 |
| 280 | 20230825 | 135900 | 1350643600 | 7490 | 7490 | 7490 | 7490 | 0 |
| 281 | 20230825 | 135800 | 1350643600 | 7490 | 7490 | 7490 | 7490 | 0 |
| 282 | 20230825 | 135700 | 1350643600 | 7490 | 7500 | 7500 | 7490 | 849 |
| 283 | 20230825 | 135600 | 1344281590 | 7490 | 7490 | 7490 | 7490 | 451 |
| 284 | 20230825 | 135500 | 1340903600 | 7490 | 7490 | 7490 | 7490 | 0 |
| 285 | 20230825 | 135400 | 1340903600 | 7490 | 7500 | 7500 | 7490 | 334 |
| 286 | 20230825 | 135300 | 1338401740 | 7510 | 7510 | 7510 | 7510 | 99 |
| 287 | 20230825 | 135200 | 1337658250 | 7520 | 7510 | 7520 | 7510 | 1732 |
| 288 | 20230825 | 135100 | 1324649900 | 7500 | 7470 | 7500 | 7470 | 1427 |
| 289 | 20230825 | 135000 | 1313965750 | 7470 | 7450 | 7470 | 7450 | 205 |
| 290 | 20230825 | 134900 | 1312438400 | 7450 | 7450 | 7450 | 7450 | 0 |
| 291 | 20230825 | 134800 | 1312438400 | 7450 | 7430 | 7470 | 7430 | 5135 |
| 292 | 20230825 | 134700 | 1274179170 | 7400 | 7400 | 7400 | 7400 | 4092 |
| 293 | 20230825 | 134600 | 1243898370 | 7400 | 7410 | 7410 | 7400 | 3429 |
| 294 | 20230825 | 134500 | 1218522610 | 7430 | 7430 | 7430 | 7430 | 0 |
| 295 | 20230825 | 134400 | 1218522610 | 7430 | 7430 | 7430 | 7430 | 17 |
| 296 | 20230825 | 134300 | 1218396300 | 7430 | 7430 | 7430 | 7430 | 0 |
| 297 | 20230825 | 134200 | 1218396300 | 7430 | 7430 | 7430 | 7430 | 0 |
| 298 | 20230825 | 134100 | 1218396300 | 7430 | 7430 | 7430 | 7430 | 16 |
| 299 | 20230825 | 134000 | 1218277420 | 7430 | 7430 | 7430 | 7430 | 86 |
| 300 | 20230825 | 133900 | 1217638440 | 7440 | 7440 | 7440 | 7440 | 0 |
| 301 | 20230825 | 133800 | 1217638440 | 7440 | 7440 | 7440 | 7440 | 143 |
| 302 | 20230825 | 133700 | 1216574520 | 7440 | 7450 | 7450 | 7440 | 108 |
| 303 | 20230825 | 133600 | 1215769940 | 7450 | 7450 | 7450 | 7450 | 61 |
| 304 | 20230825 | 133500 | 1215315490 | 7450 | 7450 | 7450 | 7450 | 167 |
| 305 | 20230825 | 133400 | 1214071340 | 7450 | 7450 | 7450 | 7450 | 9 |
| 306 | 20230825 | 133300 | 1214004290 | 7440 | 7450 | 7450 | 7440 | 138 |
| 307 | 20230825 | 133200 | 1212976200 | 7450 | 7450 | 7450 | 7450 | 20 |
| 308 | 20230825 | 133100 | 1212827200 | 7450 | 7450 | 7450 | 7450 | 0 |
| 309 | 20230825 | 133000 | 1212827200 | 7450 | 7450 | 7450 | 7450 | 235 |
| 310 | 20230825 | 132900 | 1211076450 | 7440 | 7440 | 7440 | 7440 | 600 |
| 311 | 20230825 | 132800 | 1206612450 | 7440 | 7440 | 7440 | 7440 | 0 |
| 312 | 20230825 | 132700 | 1206612450 | 7440 | 7440 | 7440 | 7440 | 17 |
| 313 | 20230825 | 132600 | 1206485970 | 7450 | 7450 | 7450 | 7450 | 1 |
| 314 | 20230825 | 132500 | 1206478520 | 7450 | 7450 | 7450 | 7450 | 1 |
| 315 | 20230825 | 132400 | 1206471070 | 7440 | 7440 | 7440 | 7440 | 0 |
| 316 | 20230825 | 132300 | 1206471070 | 7440 | 7440 | 7440 | 7440 | 8 |
| 317 | 20230825 | 132200 | 1206411550 | 7450 | 7450 | 7450 | 7450 | 0 |
| 318 | 20230825 | 132100 | 1206411550 | 7450 | 7450 | 7450 | 7450 | 765 |
| 319 | 20230825 | 132000 | 1200712300 | 7450 | 7450 | 7450 | 7450 | 301 |
| 320 | 20230825 | 131900 | 1198469850 | 7420 | 7420 | 7420 | 7420 | 0 |
| 321 | 20230825 | 131800 | 1198469850 | 7420 | 7430 | 7430 | 7420 | 100 |
| 322 | 20230825 | 131700 | 1197727220 | 7420 | 7420 | 7420 | 7420 | 0 |
| 323 | 20230825 | 131600 | 1197727220 | 7420 | 7420 | 7420 | 7420 | 0 |
| 324 | 20230825 | 131500 | 1197727220 | 7420 | 7420 | 7420 | 7420 | 0 |
| 325 | 20230825 | 131400 | 1197727220 | 7420 | 7420 | 7420 | 7420 | 0 |
| 326 | 20230825 | 131300 | 1197727220 | 7420 | 7420 | 7420 | 7420 | 100 |
| 327 | 20230825 | 131200 | 1196985220 | 7450 | 7450 | 7450 | 7450 | 0 |
| 328 | 20230825 | 131100 | 1196985220 | 7450 | 7450 | 7450 | 7450 | 0 |
| 329 | 20230825 | 131000 | 1196985220 | 7450 | 7450 | 7450 | 7450 | 28 |
| 330 | 20230825 | 130900 | 1196776620 | 7460 | 7460 | 7460 | 7460 | 0 |
| 331 | 20230825 | 130800 | 1196776620 | 7460 | 7460 | 7460 | 7460 | 0 |
| 332 | 20230825 | 130700 | 1196776620 | 7460 | 7440 | 7460 | 7440 | 861 |
| 333 | 20230825 | 130600 | 1190362590 | 7450 | 7450 | 7450 | 7450 | 0 |
| 334 | 20230825 | 130500 | 1190362590 | 7450 | 7450 | 7450 | 7450 | 0 |
| 335 | 20230825 | 130400 | 1190362590 | 7450 | 7450 | 7450 | 7450 | 0 |
| 336 | 20230825 | 130300 | 1190362590 | 7450 | 7450 | 7450 | 7450 | 0 |
| 337 | 20230825 | 130200 | 1190362590 | 7450 | 7450 | 7450 | 7450 | 55 |
| 338 | 20230825 | 130100 | 1189952840 | 7450 | 7450 | 7450 | 7450 | 0 |
| 339 | 20230825 | 130000 | 1189952840 | 7450 | 7450 | 7450 | 7450 | 0 |
| 340 | 20230825 | 125900 | 1189952840 | 7450 | 7400 | 7460 | 7400 | 3734 |
| 341 | 20230825 | 125800 | 1162174340 | 7370 | 7370 | 7370 | 7370 | 0 |
| 342 | 20230825 | 125700 | 1162174340 | 7370 | 7370 | 7370 | 7370 | 0 |
| 343 | 20230825 | 125600 | 1162174340 | 7370 | 7390 | 7390 | 7370 | 43 |
| 344 | 20230825 | 125500 | 1161856590 | 7390 | 7390 | 7390 | 7390 | 258 |
| 345 | 20230825 | 125400 | 1159949970 | 7360 | 7360 | 7360 | 7360 | 0 |
| 346 | 20230825 | 125300 | 1159949970 | 7360 | 7360 | 7360 | 7360 | 130 |
| 347 | 20230825 | 125200 | 1158993170 | 7390 | 7390 | 7390 | 7390 | 0 |
| 348 | 20230825 | 125100 | 1158993170 | 7390 | 7370 | 7390 | 7360 | 58 |
| 349 | 20230825 | 125000 | 1158565910 | 7370 | 7370 | 7370 | 7370 | 0 |
| 350 | 20230825 | 124900 | 1158565910 | 7370 | 7370 | 7370 | 7370 | 26 |
| 351 | 20230825 | 124800 | 1158374290 | 7390 | 7370 | 7390 | 7370 | 109 |
| 352 | 20230825 | 124700 | 1157570780 | 7370 | 7380 | 7380 | 7370 | 58 |
| 353 | 20230825 | 124600 | 1157143060 | 7380 | 7380 | 7380 | 7380 | 0 |
| 354 | 20230825 | 124500 | 1157143060 | 7380 | 7380 | 7380 | 7380 | 4 |
| 355 | 20230825 | 124400 | 1157113540 | 7380 | 7380 | 7380 | 7380 | 25 |
| 356 | 20230825 | 124300 | 1156929040 | 7390 | 7390 | 7390 | 7390 | 0 |
| 357 | 20230825 | 124200 | 1156929040 | 7390 | 7390 | 7390 | 7390 | 4 |
| 358 | 20230825 | 124100 | 1156899480 | 7390 | 7390 | 7390 | 7390 | 0 |
| 359 | 20230825 | 124000 | 1156899480 | 7390 | 7390 | 7390 | 7390 | 0 |
| 360 | 20230825 | 123900 | 1156899480 | 7390 | 7380 | 7390 | 7380 | 4 |
| 361 | 20230825 | 123800 | 1156869950 | 7390 | 7390 | 7390 | 7390 | 0 |
| 362 | 20230825 | 123700 | 1156869950 | 7390 | 7390 | 7390 | 7390 | 0 |
| 363 | 20230825 | 123600 | 1156869950 | 7390 | 7390 | 7390 | 7390 | 0 |
| 364 | 20230825 | 123500 | 1156869950 | 7390 | 7390 | 7390 | 7390 | 0 |
| 365 | 20230825 | 123400 | 1156869950 | 7390 | 7390 | 7390 | 7390 | 0 |
| 366 | 20230825 | 123300 | 1156869950 | 7390 | 7380 | 7390 | 7380 | 43 |
| 367 | 20230825 | 123200 | 1156552600 | 7370 | 7370 | 7370 | 7370 | 32 |
| 368 | 20230825 | 123100 | 1156316760 | 7390 | 7390 | 7390 | 7390 | 20 |
| 369 | 20230825 | 123000 | 1156168960 | 7390 | 7390 | 7390 | 7390 | 0 |
| 370 | 20230825 | 122900 | 1156168960 | 7390 | 7390 | 7390 | 7390 | 0 |
| 371 | 20230825 | 122800 | 1156168960 | 7390 | 7390 | 7390 | 7390 | 0 |
| 372 | 20230825 | 122700 | 1156168960 | 7390 | 7390 | 7390 | 7390 | 0 |
| 373 | 20230825 | 122600 | 1156168960 | 7390 | 7370 | 7390 | 7370 | 7 |
| 374 | 20230825 | 122500 | 1156117310 | 7360 | 7360 | 7360 | 7360 | 0 |
| 375 | 20230825 | 122400 | 1156117310 | 7360 | 7360 | 7360 | 7360 | 0 |
| 376 | 20230825 | 122300 | 1156117310 | 7360 | 7360 | 7360 | 7360 | 1 |
| 377 | 20230825 | 122200 | 1156109950 | 7360 | 7360 | 7360 | 7360 | 477 |
| 378 | 20230825 | 122100 | 1152599230 | 7360 | 7350 | 7360 | 7350 | 25 |
| 379 | 20230825 | 122000 | 1152415430 | 7350 | 7350 | 7350 | 7350 | 0 |
| 380 | 20230825 | 121900 | 1152415430 | 7350 | 7350 | 7350 | 7350 | 1 |
| 381 | 20230825 | 121800 | 1152408080 | 7370 | 7370 | 7370 | 7370 | 1 |
| 382 | 20230825 | 121700 | 1152400710 | 7350 | 7350 | 7350 | 7350 | 1 |
| 383 | 20230825 | 121600 | 1152393360 | 7370 | 7370 | 7370 | 7370 | 1 |
| 384 | 20230825 | 121500 | 1152385990 | 7350 | 7350 | 7350 | 7350 | 1 |
| 385 | 20230825 | 121400 | 1152378640 | 7350 | 7350 | 7350 | 7350 | 0 |
| 386 | 20230825 | 121300 | 1152378640 | 7350 | 7350 | 7350 | 7350 | 0 |
| 387 | 20230825 | 121200 | 1152378640 | 7350 | 7350 | 7350 | 7350 | 0 |
| 388 | 20230825 | 121100 | 1152378640 | 7350 | 7350 | 7350 | 7350 | 0 |
| 389 | 20230825 | 121000 | 1152378640 | 7350 | 7350 | 7350 | 7350 | 221 |
| 390 | 20230825 | 120900 | 1150754290 | 7350 | 7350 | 7350 | 7350 | 0 |
| 391 | 20230825 | 120800 | 1150754290 | 7350 | 7380 | 7380 | 7350 | 2900 |
| 392 | 20230825 | 120700 | 1129386840 | 7390 | 7390 | 7390 | 7390 | 0 |
| 393 | 20230825 | 120600 | 1129386840 | 7390 | 7390 | 7390 | 7390 | 3 |
| 394 | 20230825 | 120500 | 1129364670 | 7390 | 7390 | 7390 | 7390 | 17 |
| 395 | 20230825 | 120400 | 1129239040 | 7390 | 7390 | 7390 | 7390 | 0 |
| 396 | 20230825 | 120300 | 1129239040 | 7390 | 7390 | 7390 | 7390 | 1 |
| 397 | 20230825 | 120200 | 1129231650 | 7380 | 7380 | 7380 | 7380 | 30 |
| 398 | 20230825 | 120100 | 1129010250 | 7380 | 7370 | 7380 | 7370 | 21 |
| 399 | 20230825 | 120000 | 1128855300 | 7380 | 7380 | 7380 | 7380 | 70 |
| 400 | 20230825 | 115900 | 1128338700 | 7380 | 7380 | 7380 | 7380 | 0 |
| 401 | 20230825 | 115800 | 1128338700 | 7380 | 7380 | 7380 | 7380 | 0 |
| 402 | 20230825 | 115700 | 1128338700 | 7380 | 7380 | 7380 | 7380 | 0 |
| 403 | 20230825 | 115600 | 1128338700 | 7380 | 7380 | 7380 | 7380 | 0 |
| 404 | 20230825 | 115500 | 1128338700 | 7380 | 7380 | 7380 | 7380 | 50 |
| 405 | 20230825 | 115400 | 1127969700 | 7380 | 7380 | 7380 | 7380 | 5 |
| 406 | 20230825 | 115300 | 1127932800 | 7400 | 7400 | 7400 | 7400 | 0 |
| 407 | 20230825 | 115200 | 1127932800 | 7400 | 7390 | 7400 | 7390 | 3 |
| 408 | 20230825 | 115100 | 1127910620 | 7380 | 7380 | 7380 | 7380 | 0 |
| 409 | 20230825 | 115000 | 1127910620 | 7380 | 7380 | 7380 | 7380 | 3 |
| 410 | 20230825 | 114900 | 1127888480 | 7380 | 7380 | 7380 | 7380 | 4 |
| 411 | 20230825 | 114800 | 1127858960 | 7380 | 7380 | 7380 | 7380 | 2 |
| 412 | 20230825 | 114700 | 1127844200 | 7380 | 7380 | 7380 | 7380 | 23 |
| 413 | 20230825 | 114600 | 1127674460 | 7380 | 7380 | 7380 | 7380 | 6 |
| 414 | 20230825 | 114500 | 1127630180 | 7380 | 7380 | 7380 | 7380 | 1 |
| 415 | 20230825 | 114400 | 1127622800 | 7380 | 7380 | 7380 | 7380 | 0 |
| 416 | 20230825 | 114300 | 1127622800 | 7380 | 7380 | 7380 | 7380 | 0 |
| 417 | 20230825 | 114200 | 1127622800 | 7380 | 7380 | 7380 | 7380 | 0 |
| 418 | 20230825 | 114100 | 1127622800 | 7380 | 7380 | 7380 | 7380 | 0 |
| 419 | 20230825 | 114000 | 1127622800 | 7380 | 7380 | 7380 | 7380 | 28 |
| 420 | 20230825 | 113900 | 1127416160 | 7380 | 7380 | 7380 | 7380 | 0 |
| 421 | 20230825 | 113800 | 1127416160 | 7380 | 7380 | 7380 | 7380 | 0 |
| 422 | 20230825 | 113700 | 1127416160 | 7380 | 7370 | 7380 | 7370 | 46 |
| 423 | 20230825 | 113600 | 1127076690 | 7370 | 7370 | 7370 | 7370 | 2 |
| 424 | 20230825 | 113500 | 1127061950 | 7370 | 7370 | 7370 | 7370 | 7 |
| 425 | 20230825 | 113400 | 1127010360 | 7370 | 7370 | 7370 | 7370 | 8 |
| 426 | 20230825 | 113300 | 1126951400 | 7370 | 7370 | 7370 | 7370 | 10 |
| 427 | 20230825 | 113200 | 1126877700 | 7370 | 7370 | 7370 | 7370 | 11 |
| 428 | 20230825 | 113100 | 1126796630 | 7370 | 7370 | 7370 | 7370 | 10 |
| 429 | 20230825 | 113000 | 1126722930 | 7370 | 7370 | 7370 | 7370 | 5 |
| 430 | 20230825 | 112900 | 1126686080 | 7370 | 7370 | 7370 | 7370 | 153 |
| 431 | 20230825 | 112800 | 1125558470 | 7370 | 7370 | 7370 | 7370 | 236 |
| 432 | 20230825 | 112700 | 1123819150 | 7380 | 7370 | 7380 | 7370 | 22 |
| 433 | 20230825 | 112600 | 1123657000 | 7370 | 7380 | 7380 | 7370 | 348 |
| 434 | 20230825 | 112500 | 1121091940 | 7380 | 7380 | 7380 | 7380 | 8 |
| 435 | 20230825 | 112400 | 1121032900 | 7380 | 7380 | 7380 | 7380 | 0 |
| 436 | 20230825 | 112300 | 1121032900 | 7380 | 7380 | 7380 | 7380 | 301 |
| 437 | 20230825 | 112200 | 1118811520 | 7380 | 7380 | 7380 | 7380 | 15 |
| 438 | 20230825 | 112100 | 1118700820 | 7380 | 7380 | 7380 | 7380 | 136 |
| 439 | 20230825 | 112000 | 1117697140 | 7380 | 7380 | 7380 | 7380 | 1 |
| 440 | 20230825 | 111900 | 1117689760 | 7390 | 7390 | 7390 | 7390 | 1 |
| 441 | 20230825 | 111800 | 1117682370 | 7380 | 7380 | 7380 | 7380 | 1 |
| 442 | 20230825 | 111700 | 1117674990 | 7380 | 7380 | 7380 | 7380 | 0 |
| 443 | 20230825 | 111600 | 1117674990 | 7380 | 7380 | 7380 | 7380 | 1013 |
| 444 | 20230825 | 111500 | 1110199050 | 7380 | 7390 | 7390 | 7380 | 858 |
| 445 | 20230825 | 111400 | 1103860390 | 7410 | 7410 | 7410 | 7410 | 10 |
| 446 | 20230825 | 111300 | 1103786290 | 7420 | 7390 | 7420 | 7390 | 2 |
| 447 | 20230825 | 111200 | 1103771480 | 7420 | 7420 | 7420 | 7420 | 1 |
| 448 | 20230825 | 111100 | 1103764060 | 7390 | 7390 | 7390 | 7390 | 8 |
| 449 | 20230825 | 111000 | 1103704940 | 7390 | 7420 | 7420 | 7390 | 5 |
| 450 | 20230825 | 110900 | 1103667870 | 7390 | 7390 | 7420 | 7390 | 5 |
| 451 | 20230825 | 110800 | 1103630890 | 7390 | 7390 | 7390 | 7390 | 0 |
| 452 | 20230825 | 110700 | 1103630890 | 7390 | 7390 | 7390 | 7390 | 0 |
| 453 | 20230825 | 110600 | 1103630890 | 7390 | 7390 | 7390 | 7390 | 13 |
| 454 | 20230825 | 110500 | 1103534820 | 7420 | 7420 | 7420 | 7420 | 0 |
| 455 | 20230825 | 110400 | 1103534820 | 7420 | 7420 | 7420 | 7420 | 0 |
| 456 | 20230825 | 110300 | 1103534820 | 7420 | 7420 | 7420 | 7420 | 0 |
| 457 | 20230825 | 110200 | 1103534820 | 7420 | 7420 | 7420 | 7420 | 0 |
| 458 | 20230825 | 110100 | 1103534820 | 7420 | 7400 | 7420 | 7400 | 626 |
| 459 | 20230825 | 110000 | 1098898460 | 7390 | 7420 | 7420 | 7390 | 700 |
| 460 | 20230825 | 105900 | 1093722450 | 7430 | 7440 | 7440 | 7430 | 312 |
| 461 | 20230825 | 105800 | 1091404220 | 7430 | 7440 | 7440 | 7430 | 36 |
| 462 | 20230825 | 105700 | 1091136400 | 7450 | 7450 | 7450 | 7450 | 1 |
| 463 | 20230825 | 105600 | 1091128950 | 7440 | 7440 | 7440 | 7440 | 7 |
| 464 | 20230825 | 105500 | 1091076870 | 7440 | 7440 | 7440 | 7440 | 5 |
| 465 | 20230825 | 105400 | 1091039670 | 7440 | 7440 | 7440 | 7440 | 7 |
| 466 | 20230825 | 105300 | 1090987590 | 7440 | 7440 | 7440 | 7440 | 5 |
| 467 | 20230825 | 105200 | 1090950390 | 7440 | 7440 | 7440 | 7440 | 5 |
| 468 | 20230825 | 105100 | 1090913190 | 7440 | 7440 | 7440 | 7440 | 11 |
| 469 | 20230825 | 105000 | 1090831350 | 7440 | 7440 | 7440 | 7440 | 5 |
| 470 | 20230825 | 104900 | 1090794150 | 7450 | 7440 | 7450 | 7440 | 31 |
| 471 | 20230825 | 104800 | 1090563250 | 7440 | 7440 | 7440 | 7440 | 1000 |
| 472 | 20230825 | 104700 | 1083123250 | 7440 | 7450 | 7450 | 7440 | 9 |
| 473 | 20230825 | 104600 | 1083056270 | 7440 | 7440 | 7440 | 7440 | 5 |
| 474 | 20230825 | 104500 | 1083019070 | 7440 | 7440 | 7440 | 7440 | 7 |
| 475 | 20230825 | 104400 | 1082966990 | 7450 | 7450 | 7450 | 7450 | 5 |
| 476 | 20230825 | 104300 | 1082929740 | 7450 | 7410 | 7450 | 7400 | 2270 |
| 477 | 20230825 | 104200 | 1066124180 | 7400 | 7400 | 7400 | 7400 | 0 |
| 478 | 20230825 | 104100 | 1066124180 | 7400 | 7400 | 7400 | 7400 | 162 |
| 479 | 20230825 | 104000 | 1064925380 | 7390 | 7390 | 7390 | 7390 | 196 |
| 480 | 20230825 | 103900 | 1063476940 | 7390 | 7390 | 7390 | 7390 | 2 |
| 481 | 20230825 | 103800 | 1063462160 | 7420 | 7420 | 7420 | 7420 | 0 |
| 482 | 20230825 | 103700 | 1063462160 | 7420 | 7420 | 7420 | 7420 | 0 |
| 483 | 20230825 | 103600 | 1063462160 | 7420 | 7420 | 7420 | 7420 | 0 |
| 484 | 20230825 | 103500 | 1063462160 | 7420 | 7420 | 7420 | 7420 | 0 |
| 485 | 20230825 | 103400 | 1063462160 | 7420 | 7420 | 7420 | 7420 | 0 |
| 486 | 20230825 | 103300 | 1063462160 | 7420 | 7410 | 7420 | 7410 | 20 |
| 487 | 20230825 | 103200 | 1063313800 | 7420 | 7400 | 7420 | 7400 | 18 |
| 488 | 20230825 | 103100 | 1063180500 | 7390 | 7380 | 7390 | 7380 | 602 |
| 489 | 20230825 | 103000 | 1058732850 | 7380 | 7380 | 7380 | 7380 | 53 |
| 490 | 20230825 | 102900 | 1058341710 | 7380 | 7380 | 7380 | 7380 | 3 |
| 491 | 20230825 | 102800 | 1058319570 | 7380 | 7380 | 7380 | 7380 | 59 |
| 492 | 20230825 | 102700 | 1057884150 | 7380 | 7380 | 7380 | 7380 | 3 |
| 493 | 20230825 | 102600 | 1057862010 | 7380 | 7380 | 7380 | 7380 | 6 |
| 494 | 20230825 | 102500 | 1057817730 | 7380 | 7380 | 7380 | 7380 | 6 |
| 495 | 20230825 | 102400 | 1057773450 | 7380 | 7380 | 7380 | 7380 | 3 |
| 496 | 20230825 | 102300 | 1057751310 | 7380 | 7380 | 7380 | 7380 | 110 |
| 497 | 20230825 | 102200 | 1056939510 | 7380 | 7380 | 7380 | 7380 | 8 |
| 498 | 20230825 | 102100 | 1056880470 | 7380 | 7380 | 7380 | 7380 | 0 |
| 499 | 20230825 | 102000 | 1056880470 | 7380 | 7380 | 7380 | 7380 | 2 |
| 500 | 20230825 | 101900 | 1056865710 | 7370 | 7370 | 7370 | 7370 | 0 |
| 501 | 20230825 | 101800 | 1056865710 | 7370 | 7370 | 7370 | 7370 | 103 |
| 502 | 20230825 | 101700 | 1056106600 | 7370 | 7430 | 7430 | 7370 | 1863 |
| 503 | 20230825 | 101600 | 1042347550 | 7430 | 7430 | 7430 | 7430 | 1 |
| 504 | 20230825 | 101500 | 1042340120 | 7370 | 7370 | 7370 | 7370 | 0 |
| 505 | 20230825 | 101400 | 1042340120 | 7370 | 7370 | 7480 | 7370 | 543 |
| 506 | 20230825 | 101300 | 1038294680 | 7370 | 7370 | 7370 | 7370 | 10 |
| 507 | 20230825 | 101200 | 1038220980 | 7360 | 7380 | 7380 | 7360 | 426 |
| 508 | 20230825 | 101100 | 1035082880 | 7380 | 7390 | 7390 | 7380 | 200 |
| 509 | 20230825 | 101000 | 1033605860 | 7390 | 7390 | 7390 | 7390 | 89 |
| 510 | 20230825 | 100900 | 1032948150 | 7400 | 7390 | 7400 | 7390 | 23 |
| 511 | 20230825 | 100800 | 1032778160 | 7400 | 7400 | 7400 | 7400 | 17 |
| 512 | 20230825 | 100700 | 1032652360 | 7400 | 7400 | 7400 | 7400 | 8 |
| 513 | 20230825 | 100600 | 1032593160 | 7400 | 7400 | 7400 | 7400 | 36 |
| 514 | 20230825 | 100500 | 1032326760 | 7400 | 7410 | 7410 | 7400 | 54 |
| 515 | 20230825 | 100400 | 1031927110 | 7410 | 7410 | 7410 | 7410 | 354 |
| 516 | 20230825 | 100300 | 1029303970 | 7410 | 7410 | 7410 | 7410 | 25 |
| 517 | 20230825 | 100200 | 1029118720 | 7410 | 7410 | 7410 | 7410 | 5 |
| 518 | 20230825 | 100100 | 1029081670 | 7410 | 7450 | 7450 | 7410 | 539 |
| 519 | 20230825 | 100000 | 1025074150 | 7450 | 7450 | 7450 | 7450 | 10 |
| 520 | 20230825 | 095900 | 1024999650 | 7450 | 7450 | 7450 | 7450 | 6 |
| 521 | 20230825 | 095800 | 1024954950 | 7480 | 7450 | 7480 | 7450 | 65 |
| 522 | 20230825 | 095700 | 1024470670 | 7450 | 7460 | 7460 | 7450 | 180 |
| 523 | 20230825 | 095600 | 1023129170 | 7480 | 7480 | 7480 | 7480 | 17 |
| 524 | 20230825 | 095500 | 1023002010 | 7480 | 7480 | 7480 | 7480 | 19 |
| 525 | 20230825 | 095400 | 1022859890 | 7480 | 7480 | 7480 | 7480 | 22 |
| 526 | 20230825 | 095300 | 1022695330 | 7480 | 7480 | 7480 | 7480 | 146 |
| 527 | 20230825 | 095200 | 1021603250 | 7480 | 7490 | 7490 | 7480 | 1630 |
| 528 | 20230825 | 095100 | 1009396310 | 7490 | 7490 | 7490 | 7490 | 300 |
| 529 | 20230825 | 095000 | 1007149310 | 7490 | 7490 | 7490 | 7490 | 13 |
| 530 | 20230825 | 094900 | 1007051940 | 7490 | 7490 | 7490 | 7490 | 0 |
| 531 | 20230825 | 094800 | 1007051940 | 7490 | 7490 | 7490 | 7490 | 3 |
| 532 | 20230825 | 094700 | 1007029470 | 7490 | 7490 | 7490 | 7490 | 14 |
| 533 | 20230825 | 094600 | 1006924610 | 7500 | 7490 | 7500 | 7490 | 597 |
| 534 | 20230825 | 094500 | 1002451880 | 7500 | 7500 | 7500 | 7500 | 0 |
| 535 | 20230825 | 094400 | 1002451880 | 7500 | 7500 | 7500 | 7500 | 381 |
| 536 | 20230825 | 094300 | 999594380 | 7490 | 7500 | 7520 | 7490 | 3002 |
| 537 | 20230825 | 094200 | 977037940 | 7500 | 7450 | 7500 | 7430 | 3380 |
| 538 | 20230825 | 094100 | 951832680 | 7440 | 7440 | 7440 | 7440 | 4 |
| 539 | 20230825 | 094000 | 951802920 | 7450 | 7450 | 7460 | 7440 | 339 |
| 540 | 20230825 | 093900 | 949278920 | 7450 | 7450 | 7450 | 7450 | 510 |
| 541 | 20230825 | 093800 | 945479420 | 7470 | 7470 | 7470 | 7470 | 2 |
| 542 | 20230825 | 093700 | 945464480 | 7440 | 7460 | 7460 | 7440 | 1059 |
| 543 | 20230825 | 093600 | 937579560 | 7470 | 7490 | 7500 | 7460 | 312 |
| 544 | 20230825 | 093500 | 935247870 | 7490 | 7520 | 7520 | 7490 | 1048 |
| 545 | 20230825 | 093400 | 927391330 | 7510 | 7510 | 7510 | 7510 | 5 |
| 546 | 20230825 | 093300 | 927353780 | 7510 | 7510 | 7550 | 7510 | 2263 |
| 547 | 20230825 | 093200 | 910344260 | 7520 | 7530 | 7530 | 7520 | 794 |
| 548 | 20230825 | 093100 | 904372610 | 7560 | 7580 | 7580 | 7560 | 1003 |
| 549 | 20230825 | 093000 | 896789870 | 7580 | 7550 | 7580 | 7550 | 2538 |
| 550 | 20230825 | 092900 | 877551900 | 7530 | 7540 | 7540 | 7530 | 1111 |
| 551 | 20230825 | 092800 | 869180870 | 7530 | 7580 | 7580 | 7530 | 2589 |
| 552 | 20230825 | 092700 | 849634360 | 7580 | 7580 | 7600 | 7540 | 4063 |
| 553 | 20230825 | 092600 | 818845030 | 7590 | 7610 | 7610 | 7590 | 1760 |
| 554 | 20230825 | 092500 | 805455170 | 7610 | 7680 | 7680 | 7600 | 3243 |
| 555 | 20230825 | 092400 | 780628380 | 7680 | 7690 | 7700 | 7670 | 6576 |
| 556 | 20230825 | 092300 | 730093200 | 7670 | 7540 | 7680 | 7540 | 11621 |
| 557 | 20230825 | 092200 | 641720340 | 7550 | 7550 | 7550 | 7540 | 7129 |
| 558 | 20230825 | 092100 | 587950960 | 7550 | 7600 | 7610 | 7550 | 4694 |
| 559 | 20230825 | 092000 | 552325940 | 7600 | 7520 | 7600 | 7510 | 5747 |
| 560 | 20230825 | 091900 | 508933050 | 7510 | 7560 | 7560 | 7510 | 803 |
| 561 | 20230825 | 091800 | 502885760 | 7560 | 7470 | 7700 | 7460 | 13005 |
| 562 | 20230825 | 091700 | 404398370 | 7460 | 7390 | 7460 | 7390 | 6462 |
| 563 | 20230825 | 091600 | 356243100 | 7400 | 7420 | 7430 | 7400 | 2258 |
| 564 | 20230825 | 091500 | 339521900 | 7420 | 7350 | 7470 | 7350 | 6712 |
| 565 | 20230825 | 091400 | 289823280 | 7350 | 7340 | 7350 | 7340 | 2658 |
| 566 | 20230825 | 091300 | 270291980 | 7330 | 7210 | 7350 | 7210 | 3458 |
| 567 | 20230825 | 091200 | 244966130 | 7280 | 7260 | 7300 | 7210 | 6479 |
| 568 | 20230825 | 091100 | 197743140 | 7240 | 7210 | 7250 | 7210 | 4656 |
| 569 | 20230825 | 091000 | 164048980 | 7210 | 7160 | 7210 | 7110 | 2484 |
| 570 | 20230825 | 090900 | 146245080 | 7170 | 7170 | 7170 | 7170 | 15 |
| 571 | 20230825 | 090800 | 146137530 | 7180 | 7180 | 7180 | 7180 | 0 |
| 572 | 20230825 | 090700 | 146137530 | 7180 | 7180 | 7180 | 7180 | 0 |
| 573 | 20230825 | 090600 | 146137530 | 7180 | 7180 | 7180 | 7160 | 62 |
| 574 | 20230825 | 090500 | 145692980 | 7170 | 7160 | 7170 | 7160 | 152 |
| 575 | 20230825 | 090400 | 144603410 | 7160 | 7160 | 7160 | 7160 | 0 |
| 576 | 20230825 | 090300 | 144603410 | 7160 | 7070 | 7160 | 7070 | 6202 |
| 577 | 20230825 | 090200 | 100227570 | 7070 | 7080 | 7080 | 7070 | 1599 |
| 578 | 20230825 | 090100 | 88919930 | 7230 | 7230 | 7230 | 7230 | 319 |
| 579 | 20230825 | 090000 | 86613560 | 7250 | 7210 | 7250 | 7040 | 12024 |