28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 183100 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 8887 |
| 3 | 20230825 | 183000 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 4 | 20230825 | 182900 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 5 | 20230825 | 182800 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 6 | 20230825 | 182700 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 7 | 20230825 | 182600 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 8 | 20230825 | 182500 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 9 | 20230825 | 182400 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 10 | 20230825 | 182300 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 11 | 20230825 | 182200 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 12 | 20230825 | 182100 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 13 | 20230825 | 182000 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 14 | 20230825 | 181900 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 15 | 20230825 | 181800 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 16 | 20230825 | 181700 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 17 | 20230825 | 181600 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 18 | 20230825 | 181500 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 19 | 20230825 | 181400 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 20 | 20230825 | 181300 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 21 | 20230825 | 181200 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 22 | 20230825 | 181100 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 23 | 20230825 | 181000 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 24 | 20230825 | 180900 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 25 | 20230825 | 180800 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 26 | 20230825 | 180700 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 27 | 20230825 | 180600 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 28 | 20230825 | 180500 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 29 | 20230825 | 180400 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 30 | 20230825 | 180300 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 31 | 20230825 | 180200 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 32 | 20230825 | 180100 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 8887 |
| 33 | 20230825 | 180000 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 34 | 20230825 | 175900 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 35 | 20230825 | 175800 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 36 | 20230825 | 175700 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 37 | 20230825 | 175600 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 38 | 20230825 | 175500 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 39 | 20230825 | 175400 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 40 | 20230825 | 175300 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 41 | 20230825 | 175200 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 42 | 20230825 | 175100 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 43 | 20230825 | 175000 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 44 | 20230825 | 174900 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 45 | 20230825 | 174800 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 46 | 20230825 | 174700 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 47 | 20230825 | 174600 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 48 | 20230825 | 174500 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 49 | 20230825 | 174400 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 50 | 20230825 | 174300 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 51 | 20230825 | 174200 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 52 | 20230825 | 174100 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 53 | 20230825 | 174000 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 54 | 20230825 | 173900 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 55 | 20230825 | 173800 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 56 | 20230825 | 173700 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 57 | 20230825 | 173600 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 58 | 20230825 | 173500 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 59 | 20230825 | 173400 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 60 | 20230825 | 173300 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 61 | 20230825 | 173200 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 62 | 20230825 | 173100 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 8887 |
| 63 | 20230825 | 173000 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 64 | 20230825 | 172900 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 65 | 20230825 | 172800 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 66 | 20230825 | 172700 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 67 | 20230825 | 172600 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 68 | 20230825 | 172500 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 69 | 20230825 | 172400 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 70 | 20230825 | 172300 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 71 | 20230825 | 172200 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 72 | 20230825 | 172100 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 73 | 20230825 | 172000 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 74 | 20230825 | 171900 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 75 | 20230825 | 171800 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 76 | 20230825 | 171700 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 77 | 20230825 | 171600 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 78 | 20230825 | 171500 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 79 | 20230825 | 171400 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 80 | 20230825 | 171300 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 81 | 20230825 | 171200 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 82 | 20230825 | 171100 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 83 | 20230825 | 171000 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 84 | 20230825 | 170900 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 85 | 20230825 | 170800 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 86 | 20230825 | 170700 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 87 | 20230825 | 170600 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 88 | 20230825 | 170500 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 89 | 20230825 | 170400 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 90 | 20230825 | 170300 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 91 | 20230825 | 170200 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 92 | 20230825 | 170100 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 8887 |
| 93 | 20230825 | 170000 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 94 | 20230825 | 165900 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 95 | 20230825 | 165800 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 96 | 20230825 | 165700 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 97 | 20230825 | 165600 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 98 | 20230825 | 165500 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 99 | 20230825 | 165400 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 100 | 20230825 | 165300 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 101 | 20230825 | 165200 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 102 | 20230825 | 165100 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 103 | 20230825 | 165000 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 104 | 20230825 | 164900 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 105 | 20230825 | 164800 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 106 | 20230825 | 164700 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 107 | 20230825 | 164600 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 108 | 20230825 | 164500 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 109 | 20230825 | 164400 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 110 | 20230825 | 164300 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 111 | 20230825 | 164200 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 112 | 20230825 | 164100 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 113 | 20230825 | 164000 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 114 | 20230825 | 163900 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 115 | 20230825 | 163800 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 116 | 20230825 | 163700 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 117 | 20230825 | 163600 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 118 | 20230825 | 163500 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 119 | 20230825 | 163400 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 120 | 20230825 | 163300 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 121 | 20230825 | 163200 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 122 | 20230825 | 163100 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 8887 |
| 123 | 20230825 | 163000 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 124 | 20230825 | 162900 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 125 | 20230825 | 162800 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 126 | 20230825 | 162700 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 127 | 20230825 | 162600 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 128 | 20230825 | 162500 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 129 | 20230825 | 162400 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 130 | 20230825 | 162300 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 131 | 20230825 | 162200 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 132 | 20230825 | 162100 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 133 | 20230825 | 162000 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 134 | 20230825 | 161900 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 135 | 20230825 | 161800 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 136 | 20230825 | 161700 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 137 | 20230825 | 161600 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 138 | 20230825 | 161500 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 139 | 20230825 | 161400 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 140 | 20230825 | 161300 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 141 | 20230825 | 161200 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 142 | 20230825 | 161100 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 143 | 20230825 | 161000 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 144 | 20230825 | 160900 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 145 | 20230825 | 160800 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 146 | 20230825 | 160700 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 147 | 20230825 | 160600 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 148 | 20230825 | 160500 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 149 | 20230825 | 160400 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 150 | 20230825 | 160300 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 151 | 20230825 | 160200 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 152 | 20230825 | 160100 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 8887 |
| 153 | 20230825 | 160000 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 154 | 20230825 | 155900 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 155 | 20230825 | 155800 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 156 | 20230825 | 155700 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 157 | 20230825 | 155600 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 158 | 20230825 | 155500 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 159 | 20230825 | 155400 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 160 | 20230825 | 155300 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 161 | 20230825 | 155200 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 162 | 20230825 | 155100 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 163 | 20230825 | 155000 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 164 | 20230825 | 154900 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 165 | 20230825 | 154800 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 166 | 20230825 | 154700 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 167 | 20230825 | 154600 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 168 | 20230825 | 154500 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 169 | 20230825 | 154400 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 170 | 20230825 | 154300 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 171 | 20230825 | 154200 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 172 | 20230825 | 154100 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 173 | 20230825 | 154000 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 174 | 20230825 | 153900 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 175 | 20230825 | 153800 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 176 | 20230825 | 153700 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 177 | 20230825 | 153600 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 178 | 20230825 | 153500 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 179 | 20230825 | 153400 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 180 | 20230825 | 153300 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 181 | 20230825 | 153200 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 0 |
| 182 | 20230825 | 153100 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 8887 |
| 183 | 20230825 | 153000 | 1901830980 | 8360 | 8360 | 8360 | 8360 | 8887 |
| 184 | 20230825 | 152900 | 1827535660 | 8350 | 8350 | 8350 | 8350 | 0 |
| 185 | 20230825 | 152800 | 1827535660 | 8350 | 8350 | 8350 | 8350 | 0 |
| 186 | 20230825 | 152700 | 1827535660 | 8350 | 8350 | 8350 | 8350 | 0 |
| 187 | 20230825 | 152600 | 1827535660 | 8350 | 8350 | 8350 | 8350 | 0 |
| 188 | 20230825 | 152500 | 1827535660 | 8350 | 8350 | 8350 | 8350 | 0 |
| 189 | 20230825 | 152400 | 1827535660 | 8350 | 8350 | 8350 | 8350 | 0 |
| 190 | 20230825 | 152300 | 1827535660 | 8350 | 8350 | 8350 | 8350 | 0 |
| 191 | 20230825 | 152200 | 1827535660 | 8350 | 8350 | 8350 | 8350 | 0 |
| 192 | 20230825 | 152100 | 1827535660 | 8350 | 8350 | 8350 | 8350 | 0 |
| 193 | 20230825 | 152000 | 1827535660 | 8350 | 8350 | 8350 | 8350 | 0 |
| 194 | 20230825 | 151900 | 1827535660 | 8350 | 8330 | 8360 | 8330 | 928 |
| 195 | 20230825 | 151800 | 1819798020 | 8330 | 8340 | 8340 | 8330 | 242 |
| 196 | 20230825 | 151700 | 1817780630 | 8340 | 8340 | 8340 | 8330 | 606 |
| 197 | 20230825 | 151600 | 1812726830 | 8340 | 8320 | 8350 | 8320 | 2369 |
| 198 | 20230825 | 151500 | 1792988020 | 8310 | 8310 | 8320 | 8310 | 728 |
| 199 | 20230825 | 151400 | 1786936170 | 8310 | 8310 | 8320 | 8310 | 518 |
| 200 | 20230825 | 151300 | 1782631090 | 8310 | 8320 | 8320 | 8310 | 581 |
| 201 | 20230825 | 151200 | 1777802140 | 8320 | 8310 | 8320 | 8310 | 1240 |
| 202 | 20230825 | 151100 | 1767494590 | 8310 | 8330 | 8330 | 8310 | 2903 |
| 203 | 20230825 | 151000 | 1743341250 | 8330 | 8350 | 8350 | 8330 | 2324 |
| 204 | 20230825 | 150900 | 1723980830 | 8330 | 8350 | 8350 | 8330 | 112 |
| 205 | 20230825 | 150800 | 1723046490 | 8350 | 8340 | 8350 | 8340 | 42 |
| 206 | 20230825 | 150700 | 1722696140 | 8350 | 8340 | 8350 | 8340 | 583 |
| 207 | 20230825 | 150600 | 1717829250 | 8340 | 8340 | 8340 | 8330 | 82 |
| 208 | 20230825 | 150500 | 1717145870 | 8350 | 8350 | 8350 | 8330 | 798 |
| 209 | 20230825 | 150400 | 1710497780 | 8350 | 8360 | 8360 | 8340 | 213 |
| 210 | 20230825 | 150300 | 1708719410 | 8350 | 8370 | 8370 | 8350 | 1860 |
| 211 | 20230825 | 150200 | 1693179460 | 8360 | 8370 | 8370 | 8360 | 49 |
| 212 | 20230825 | 150100 | 1692769430 | 8360 | 8360 | 8370 | 8360 | 3502 |
| 213 | 20230825 | 150000 | 1663491910 | 8360 | 8360 | 8360 | 8360 | 1227 |
| 214 | 20230825 | 145900 | 1653234190 | 8360 | 8350 | 8360 | 8350 | 156 |
| 215 | 20230825 | 145800 | 1651930560 | 8350 | 8360 | 8360 | 8350 | 661 |
| 216 | 20230825 | 145700 | 1646407890 | 8350 | 8350 | 8350 | 8350 | 18 |
| 217 | 20230825 | 145600 | 1646257590 | 8340 | 8360 | 8360 | 8340 | 320 |
| 218 | 20230825 | 145500 | 1643584580 | 8360 | 8360 | 8360 | 8350 | 159 |
| 219 | 20230825 | 145400 | 1642255740 | 8350 | 8360 | 8360 | 8350 | 74 |
| 220 | 20230825 | 145300 | 1641637720 | 8360 | 8360 | 8360 | 8360 | 35 |
| 221 | 20230825 | 145200 | 1641345120 | 8360 | 8360 | 8360 | 8360 | 76 |
| 222 | 20230825 | 145100 | 1640709760 | 8360 | 8360 | 8360 | 8350 | 20 |
| 223 | 20230825 | 145000 | 1640542590 | 8350 | 8350 | 8360 | 8340 | 88 |
| 224 | 20230825 | 144900 | 1639808010 | 8350 | 8360 | 8360 | 8350 | 174 |
| 225 | 20230825 | 144800 | 1638354920 | 8360 | 8360 | 8370 | 8360 | 1843 |
| 226 | 20230825 | 144700 | 1622935070 | 8360 | 8340 | 8360 | 8340 | 1132 |
| 227 | 20230825 | 144600 | 1613481920 | 8340 | 8340 | 8350 | 8340 | 267 |
| 228 | 20230825 | 144500 | 1611255000 | 8320 | 8320 | 8330 | 8320 | 224 |
| 229 | 20230825 | 144400 | 1609391190 | 8310 | 8320 | 8330 | 8310 | 489 |
| 230 | 20230825 | 144300 | 1605325910 | 8320 | 8320 | 8330 | 8320 | 182 |
| 231 | 20230825 | 144200 | 1603811410 | 8330 | 8320 | 8330 | 8320 | 619 |
| 232 | 20230825 | 144100 | 1598661200 | 8320 | 8320 | 8320 | 8310 | 307 |
| 233 | 20230825 | 144000 | 1596108610 | 8320 | 8320 | 8320 | 8310 | 174 |
| 234 | 20230825 | 143900 | 1594662420 | 8320 | 8320 | 8320 | 8310 | 208 |
| 235 | 20230825 | 143800 | 1592933350 | 8310 | 8320 | 8320 | 8310 | 251 |
| 236 | 20230825 | 143700 | 1590846260 | 8320 | 8330 | 8330 | 8310 | 1435 |
| 237 | 20230825 | 143600 | 1578909030 | 8330 | 8340 | 8340 | 8330 | 4461 |
| 238 | 20230825 | 143500 | 1541748340 | 8330 | 8340 | 8350 | 8330 | 381 |
| 239 | 20230825 | 143400 | 1538570900 | 8350 | 8340 | 8350 | 8340 | 161 |
| 240 | 20230825 | 143300 | 1537228020 | 8350 | 8350 | 8350 | 8330 | 14068 |
| 241 | 20230825 | 143200 | 1420030340 | 8340 | 8350 | 8360 | 8340 | 214 |
| 242 | 20230825 | 143100 | 1418244070 | 8360 | 8360 | 8360 | 8350 | 153 |
| 243 | 20230825 | 143000 | 1416965800 | 8370 | 8370 | 8370 | 8370 | 26 |
| 244 | 20230825 | 142900 | 1416748180 | 8370 | 8350 | 8370 | 8340 | 1706 |
| 245 | 20230825 | 142800 | 1402493380 | 8360 | 8360 | 8360 | 8360 | 25 |
| 246 | 20230825 | 142700 | 1402284380 | 8360 | 8350 | 8360 | 8340 | 1034 |
| 247 | 20230825 | 142600 | 1393650240 | 8350 | 8360 | 8360 | 8340 | 550 |
| 248 | 20230825 | 142500 | 1389058810 | 8360 | 8360 | 8360 | 8350 | 249 |
| 249 | 20230825 | 142400 | 1386978460 | 8370 | 8370 | 8370 | 8370 | 25 |
| 250 | 20230825 | 142300 | 1386769210 | 8350 | 8340 | 8350 | 8340 | 235 |
| 251 | 20230825 | 142200 | 1384808250 | 8350 | 8340 | 8350 | 8340 | 166 |
| 252 | 20230825 | 142100 | 1383423100 | 8350 | 8350 | 8350 | 8350 | 68 |
| 253 | 20230825 | 142000 | 1382855300 | 8350 | 8350 | 8350 | 8340 | 328 |
| 254 | 20230825 | 141900 | 1380117740 | 8350 | 8350 | 8350 | 8340 | 859 |
| 255 | 20230825 | 141800 | 1372949490 | 8350 | 8360 | 8370 | 8350 | 602 |
| 256 | 20230825 | 141700 | 1367919570 | 8370 | 8370 | 8370 | 8370 | 19 |
| 257 | 20230825 | 141600 | 1367760540 | 8370 | 8370 | 8370 | 8370 | 65 |
| 258 | 20230825 | 141500 | 1367216490 | 8360 | 8360 | 8360 | 8350 | 755 |
| 259 | 20230825 | 141400 | 1360907670 | 8350 | 8360 | 8360 | 8350 | 137 |
| 260 | 20230825 | 141300 | 1359763330 | 8360 | 8360 | 8370 | 8350 | 868 |
| 261 | 20230825 | 141200 | 1352514520 | 8360 | 8370 | 8370 | 8360 | 587 |
| 262 | 20230825 | 141100 | 1347606840 | 8370 | 8370 | 8370 | 8370 | 5 |
| 263 | 20230825 | 141000 | 1347564990 | 8370 | 8370 | 8370 | 8370 | 6 |
| 264 | 20230825 | 140900 | 1347514770 | 8360 | 8370 | 8370 | 8360 | 39 |
| 265 | 20230825 | 140800 | 1347188700 | 8370 | 8360 | 8370 | 8360 | 23 |
| 266 | 20230825 | 140700 | 1346996300 | 8370 | 8370 | 8370 | 8360 | 536 |
| 267 | 20230825 | 140600 | 1342512460 | 8370 | 8380 | 8380 | 8370 | 2783 |
| 268 | 20230825 | 140500 | 1319213560 | 8380 | 8380 | 8390 | 8380 | 338 |
| 269 | 20230825 | 140400 | 1316381080 | 8380 | 8390 | 8390 | 8380 | 2436 |
| 270 | 20230825 | 140300 | 1295967360 | 8380 | 8380 | 8390 | 8380 | 822 |
| 271 | 20230825 | 140200 | 1289078000 | 8380 | 8380 | 8380 | 8380 | 27 |
| 272 | 20230825 | 140100 | 1288851740 | 8380 | 8380 | 8380 | 8380 | 13 |
| 273 | 20230825 | 140000 | 1288742800 | 8370 | 8380 | 8380 | 8370 | 288 |
| 274 | 20230825 | 135900 | 1286331860 | 8380 | 8390 | 8390 | 8380 | 460 |
| 275 | 20230825 | 135800 | 1282475670 | 8390 | 8380 | 8390 | 8380 | 136 |
| 276 | 20230825 | 135700 | 1281335850 | 8380 | 8380 | 8390 | 8380 | 243 |
| 277 | 20230825 | 135600 | 1279299400 | 8390 | 8390 | 8390 | 8390 | 120 |
| 278 | 20230825 | 135500 | 1278292600 | 8400 | 8400 | 8400 | 8390 | 37 |
| 279 | 20230825 | 135400 | 1277982120 | 8400 | 8390 | 8400 | 8390 | 299 |
| 280 | 20230825 | 135300 | 1275473500 | 8390 | 8390 | 8390 | 8390 | 61 |
| 281 | 20230825 | 135200 | 1274961710 | 8390 | 8390 | 8390 | 8390 | 0 |
| 282 | 20230825 | 135100 | 1274961710 | 8390 | 8380 | 8390 | 8370 | 406 |
| 283 | 20230825 | 135000 | 1271556260 | 8380 | 8380 | 8380 | 8380 | 14 |
| 284 | 20230825 | 134900 | 1271438940 | 8380 | 8380 | 8380 | 8380 | 203 |
| 285 | 20230825 | 134800 | 1269737800 | 8380 | 8380 | 8380 | 8380 | 149 |
| 286 | 20230825 | 134700 | 1268489180 | 8380 | 8380 | 8380 | 8380 | 188 |
| 287 | 20230825 | 134600 | 1266913740 | 8370 | 8370 | 8370 | 8370 | 94 |
| 288 | 20230825 | 134500 | 1266126960 | 8380 | 8370 | 8380 | 8370 | 698 |
| 289 | 20230825 | 134400 | 1260284450 | 8380 | 8380 | 8380 | 8380 | 323 |
| 290 | 20230825 | 134300 | 1257577710 | 8380 | 8390 | 8390 | 8370 | 952 |
| 291 | 20230825 | 134200 | 1249601080 | 8390 | 8390 | 8390 | 8390 | 797 |
| 292 | 20230825 | 134100 | 1242914250 | 8390 | 8390 | 8390 | 8390 | 427 |
| 293 | 20230825 | 134000 | 1239331720 | 8390 | 8390 | 8390 | 8390 | 0 |
| 294 | 20230825 | 133900 | 1239331720 | 8390 | 8400 | 8400 | 8390 | 13 |
| 295 | 20230825 | 133800 | 1239222530 | 8400 | 8400 | 8400 | 8400 | 1 |
| 296 | 20230825 | 133700 | 1239214130 | 8400 | 8390 | 8400 | 8390 | 173 |
| 297 | 20230825 | 133600 | 1237761260 | 8390 | 8390 | 8390 | 8390 | 34 |
| 298 | 20230825 | 133500 | 1237476000 | 8390 | 8390 | 8400 | 8390 | 170 |
| 299 | 20230825 | 133400 | 1236049430 | 8390 | 8390 | 8390 | 8390 | 90 |
| 300 | 20230825 | 133300 | 1235294330 | 8400 | 8390 | 8400 | 8390 | 45 |
| 301 | 20230825 | 133200 | 1234916660 | 8390 | 8410 | 8410 | 8390 | 1001 |
| 302 | 20230825 | 133100 | 1226512530 | 8410 | 8410 | 8410 | 8410 | 102 |
| 303 | 20230825 | 133000 | 1225654710 | 8410 | 8410 | 8410 | 8400 | 142 |
| 304 | 20230825 | 132900 | 1224461850 | 8410 | 8410 | 8410 | 8410 | 102 |
| 305 | 20230825 | 132800 | 1223604030 | 8410 | 8410 | 8410 | 8410 | 61 |
| 306 | 20230825 | 132700 | 1223091020 | 8410 | 8400 | 8410 | 8400 | 2 |
| 307 | 20230825 | 132600 | 1223074210 | 8410 | 8410 | 8410 | 8410 | 48 |
| 308 | 20230825 | 132500 | 1222670530 | 8410 | 8410 | 8410 | 8410 | 20 |
| 309 | 20230825 | 132400 | 1222502330 | 8410 | 8400 | 8410 | 8400 | 792 |
| 310 | 20230825 | 132300 | 1215847030 | 8400 | 8400 | 8400 | 8390 | 118 |
| 311 | 20230825 | 132200 | 1214856840 | 8400 | 8400 | 8400 | 8400 | 110 |
| 312 | 20230825 | 132100 | 1213932840 | 8400 | 8400 | 8400 | 8400 | 57 |
| 313 | 20230825 | 132000 | 1213454040 | 8400 | 8400 | 8400 | 8400 | 59 |
| 314 | 20230825 | 131900 | 1212958440 | 8400 | 8400 | 8400 | 8400 | 546 |
| 315 | 20230825 | 131800 | 1208372040 | 8400 | 8400 | 8400 | 8400 | 301 |
| 316 | 20230825 | 131700 | 1205843640 | 8390 | 8390 | 8390 | 8390 | 110 |
| 317 | 20230825 | 131600 | 1204920740 | 8400 | 8400 | 8400 | 8400 | 100 |
| 318 | 20230825 | 131500 | 1204080740 | 8400 | 8390 | 8400 | 8390 | 59 |
| 319 | 20230825 | 131400 | 1203585720 | 8390 | 8390 | 8390 | 8380 | 110 |
| 320 | 20230825 | 131300 | 1202663790 | 8390 | 8390 | 8390 | 8390 | 2 |
| 321 | 20230825 | 131200 | 1202647010 | 8390 | 8390 | 8390 | 8390 | 112 |
| 322 | 20230825 | 131100 | 1201707330 | 8380 | 8390 | 8390 | 8380 | 99 |
| 323 | 20230825 | 131000 | 1200877690 | 8400 | 8390 | 8400 | 8390 | 54 |
| 324 | 20230825 | 130900 | 1200424590 | 8390 | 8390 | 8390 | 8390 | 382 |
| 325 | 20230825 | 130800 | 1197219610 | 8390 | 8400 | 8400 | 8390 | 172 |
| 326 | 20230825 | 130700 | 1195774870 | 8390 | 8400 | 8410 | 8390 | 403 |
| 327 | 20230825 | 130600 | 1192390890 | 8390 | 8390 | 8390 | 8370 | 184 |
| 328 | 20230825 | 130500 | 1190847530 | 8370 | 8370 | 8370 | 8370 | 82 |
| 329 | 20230825 | 130400 | 1190161190 | 8410 | 8410 | 8410 | 8410 | 20 |
| 330 | 20230825 | 130300 | 1189992990 | 8410 | 8410 | 8410 | 8410 | 118 |
| 331 | 20230825 | 130200 | 1189000610 | 8410 | 8410 | 8410 | 8410 | 0 |
| 332 | 20230825 | 130100 | 1189000610 | 8410 | 8410 | 8410 | 8410 | 1 |
| 333 | 20230825 | 130000 | 1188992200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 334 | 20230825 | 125900 | 1188992200 | 8360 | 8360 | 8360 | 8360 | 0 |
| 335 | 20230825 | 125800 | 1188992200 | 8360 | 8370 | 8410 | 8360 | 191 |
| 336 | 20230825 | 125700 | 1187394070 | 8410 | 8380 | 8410 | 8370 | 13 |
| 337 | 20230825 | 125600 | 1187285160 | 8410 | 8400 | 8410 | 8400 | 761 |
| 338 | 20230825 | 125500 | 1180892750 | 8400 | 8400 | 8400 | 8400 | 0 |
| 339 | 20230825 | 125400 | 1180892750 | 8400 | 8370 | 8400 | 8360 | 220 |
| 340 | 20230825 | 125300 | 1179052170 | 8400 | 8400 | 8400 | 8370 | 110 |
| 341 | 20230825 | 125200 | 1178130150 | 8420 | 8420 | 8420 | 8420 | 0 |
| 342 | 20230825 | 125100 | 1178130150 | 8420 | 8400 | 8420 | 8400 | 16 |
| 343 | 20230825 | 125000 | 1177995730 | 8440 | 8440 | 8440 | 8440 | 0 |
| 344 | 20230825 | 124900 | 1177995730 | 8440 | 8400 | 8450 | 8400 | 231 |
| 345 | 20230825 | 124800 | 1176053670 | 8400 | 8380 | 8400 | 8380 | 566 |
| 346 | 20230825 | 124700 | 1171308370 | 8380 | 8370 | 8380 | 8370 | 25 |
| 347 | 20230825 | 124600 | 1171099110 | 8360 | 8330 | 8370 | 8330 | 637 |
| 348 | 20230825 | 124500 | 1165781790 | 8330 | 8360 | 8360 | 8330 | 4525 |
| 349 | 20230825 | 124400 | 1128027330 | 8350 | 8360 | 8360 | 8350 | 121 |
| 350 | 20230825 | 124300 | 1127016750 | 8360 | 8360 | 8360 | 8350 | 468 |
| 351 | 20230825 | 124200 | 1123108130 | 8360 | 8370 | 8370 | 8360 | 128 |
| 352 | 20230825 | 124100 | 1122038030 | 8350 | 8380 | 8380 | 8350 | 2945 |
| 353 | 20230825 | 124000 | 1097425710 | 8380 | 8370 | 8380 | 8370 | 97 |
| 354 | 20230825 | 123900 | 1096613760 | 8370 | 8370 | 8370 | 8370 | 193 |
| 355 | 20230825 | 123800 | 1094998350 | 8370 | 8370 | 8370 | 8360 | 305 |
| 356 | 20230825 | 123700 | 1092446170 | 8370 | 8370 | 8380 | 8370 | 385 |
| 357 | 20230825 | 123600 | 1089222390 | 8380 | 8380 | 8380 | 8380 | 0 |
| 358 | 20230825 | 123500 | 1089222390 | 8380 | 8380 | 8380 | 8370 | 69 |
| 359 | 20230825 | 123400 | 1088644370 | 8380 | 8370 | 8380 | 8370 | 481 |
| 360 | 20230825 | 123300 | 1084618060 | 8360 | 8380 | 8380 | 8360 | 404 |
| 361 | 20230825 | 123200 | 1081236500 | 8380 | 8400 | 8400 | 8370 | 111 |
| 362 | 20230825 | 123100 | 1080307380 | 8360 | 8370 | 8370 | 8360 | 949 |
| 363 | 20230825 | 123000 | 1072364470 | 8400 | 8400 | 8400 | 8370 | 1005 |
| 364 | 20230825 | 122900 | 1063943250 | 8400 | 8390 | 8400 | 8390 | 127 |
| 365 | 20230825 | 122800 | 1062877120 | 8400 | 8400 | 8400 | 8400 | 2 |
| 366 | 20230825 | 122700 | 1062860320 | 8400 | 8390 | 8400 | 8390 | 148 |
| 367 | 20230825 | 122600 | 1061618570 | 8400 | 8400 | 8400 | 8390 | 632 |
| 368 | 20230825 | 122500 | 1056315700 | 8400 | 8410 | 8410 | 8400 | 352 |
| 369 | 20230825 | 122400 | 1053358860 | 8410 | 8410 | 8410 | 8410 | 29 |
| 370 | 20230825 | 122300 | 1053114970 | 8420 | 8420 | 8420 | 8410 | 92 |
| 371 | 20230825 | 122200 | 1052341170 | 8410 | 8410 | 8410 | 8410 | 163 |
| 372 | 20230825 | 122100 | 1050970340 | 8410 | 8410 | 8410 | 8400 | 20 |
| 373 | 20230825 | 122000 | 1050802160 | 8410 | 8410 | 8410 | 8410 | 120 |
| 374 | 20230825 | 121900 | 1049792960 | 8410 | 8400 | 8410 | 8400 | 357 |
| 375 | 20230825 | 121800 | 1046794150 | 8390 | 8400 | 8400 | 8390 | 262 |
| 376 | 20230825 | 121700 | 1044595470 | 8400 | 8400 | 8400 | 8390 | 669 |
| 377 | 20230825 | 121600 | 1038979870 | 8400 | 8400 | 8400 | 8400 | 7 |
| 378 | 20230825 | 121500 | 1038921070 | 8400 | 8400 | 8400 | 8400 | 64 |
| 379 | 20230825 | 121400 | 1038383470 | 8390 | 8390 | 8390 | 8390 | 541 |
| 380 | 20230825 | 121300 | 1033844480 | 8390 | 8420 | 8420 | 8390 | 2376 |
| 381 | 20230825 | 121200 | 1013892090 | 8420 | 8420 | 8420 | 8410 | 908 |
| 382 | 20230825 | 121100 | 1006255460 | 8420 | 8430 | 8430 | 8420 | 2592 |
| 383 | 20230825 | 121000 | 984429720 | 8430 | 8440 | 8440 | 8430 | 2089 |
| 384 | 20230825 | 120900 | 966818860 | 8440 | 8430 | 8440 | 8430 | 718 |
| 385 | 20230825 | 120800 | 960765020 | 8440 | 8440 | 8440 | 8440 | 139 |
| 386 | 20230825 | 120700 | 959591860 | 8430 | 8430 | 8440 | 8430 | 230 |
| 387 | 20230825 | 120600 | 957651960 | 8430 | 8430 | 8430 | 8430 | 1 |
| 388 | 20230825 | 120500 | 957643530 | 8430 | 8420 | 8430 | 8420 | 93 |
| 389 | 20230825 | 120400 | 956859640 | 8430 | 8430 | 8430 | 8430 | 595 |
| 390 | 20230825 | 120300 | 951843790 | 8430 | 8440 | 8440 | 8430 | 105 |
| 391 | 20230825 | 120200 | 950958590 | 8430 | 8440 | 8440 | 8430 | 323 |
| 392 | 20230825 | 120100 | 948233880 | 8440 | 8440 | 8440 | 8440 | 50 |
| 393 | 20230825 | 120000 | 947811880 | 8440 | 8430 | 8440 | 8430 | 678 |
| 394 | 20230825 | 115900 | 942094860 | 8440 | 8440 | 8440 | 8440 | 860 |
| 395 | 20230825 | 115800 | 934836460 | 8460 | 8460 | 8460 | 8460 | 20 |
| 396 | 20230825 | 115700 | 934667260 | 8460 | 8450 | 8460 | 8450 | 136 |
| 397 | 20230825 | 115600 | 933518020 | 8450 | 8460 | 8460 | 8440 | 643 |
| 398 | 20230825 | 115500 | 928090260 | 8440 | 8460 | 8460 | 8440 | 118 |
| 399 | 20230825 | 115400 | 927093260 | 8450 | 8460 | 8460 | 8450 | 140 |
| 400 | 20230825 | 115300 | 925910160 | 8460 | 8450 | 8460 | 8450 | 156 |
| 401 | 20230825 | 115200 | 924591850 | 8450 | 8450 | 8450 | 8440 | 70 |
| 402 | 20230825 | 115100 | 924000460 | 8450 | 8460 | 8460 | 8450 | 168 |
| 403 | 20230825 | 115000 | 922580080 | 8440 | 8450 | 8450 | 8440 | 620 |
| 404 | 20230825 | 114900 | 917342090 | 8460 | 8460 | 8460 | 8450 | 579 |
| 405 | 20230825 | 114800 | 912448600 | 8460 | 8480 | 8480 | 8450 | 1144 |
| 406 | 20230825 | 114700 | 902768520 | 8470 | 8500 | 8500 | 8470 | 878 |
| 407 | 20230825 | 114600 | 895326250 | 8490 | 8500 | 8500 | 8490 | 244 |
| 408 | 20230825 | 114500 | 893254670 | 8490 | 8480 | 8500 | 8480 | 1521 |
| 409 | 20230825 | 114400 | 880344940 | 8490 | 8500 | 8500 | 8480 | 1936 |
| 410 | 20230825 | 114300 | 863893260 | 8500 | 8510 | 8510 | 8500 | 1727 |
| 411 | 20230825 | 114200 | 849199750 | 8510 | 8520 | 8520 | 8510 | 122 |
| 412 | 20230825 | 114100 | 848161320 | 8520 | 8510 | 8520 | 8510 | 114 |
| 413 | 20230825 | 114000 | 847191170 | 8530 | 8520 | 8530 | 8520 | 50 |
| 414 | 20230825 | 113900 | 846765160 | 8520 | 8530 | 8530 | 8520 | 101 |
| 415 | 20230825 | 113800 | 845904630 | 8530 | 8520 | 8530 | 8520 | 136 |
| 416 | 20230825 | 113700 | 844745710 | 8530 | 8520 | 8530 | 8520 | 26 |
| 417 | 20230825 | 113600 | 844524160 | 8520 | 8520 | 8530 | 8520 | 162 |
| 418 | 20230825 | 113500 | 843143140 | 8520 | 8510 | 8520 | 8510 | 237 |
| 419 | 20230825 | 113400 | 841124370 | 8510 | 8510 | 8520 | 8510 | 1298 |
| 420 | 20230825 | 113300 | 830078380 | 8520 | 8520 | 8520 | 8510 | 604 |
| 421 | 20230825 | 113200 | 824937860 | 8520 | 8500 | 8520 | 8500 | 331 |
| 422 | 20230825 | 113100 | 822118170 | 8500 | 8500 | 8510 | 8500 | 515 |
| 423 | 20230825 | 113000 | 817740620 | 8500 | 8510 | 8510 | 8500 | 80 |
| 424 | 20230825 | 112900 | 817060570 | 8520 | 8520 | 8520 | 8500 | 393 |
| 425 | 20230825 | 112800 | 813714230 | 8520 | 8510 | 8520 | 8510 | 1532 |
| 426 | 20230825 | 112700 | 800676690 | 8520 | 8520 | 8520 | 8510 | 101 |
| 427 | 20230825 | 112600 | 799817120 | 8510 | 8520 | 8520 | 8510 | 131 |
| 428 | 20230825 | 112500 | 798701100 | 8530 | 8530 | 8530 | 8530 | 0 |
| 429 | 20230825 | 112400 | 798701100 | 8530 | 8510 | 8530 | 8510 | 143 |
| 430 | 20230825 | 112300 | 797483810 | 8530 | 8530 | 8530 | 8530 | 84 |
| 431 | 20230825 | 112200 | 796767290 | 8530 | 8520 | 8540 | 8500 | 3961 |
| 432 | 20230825 | 112100 | 763034810 | 8540 | 8540 | 8550 | 8530 | 2135 |
| 433 | 20230825 | 112000 | 744816840 | 8550 | 8550 | 8550 | 8550 | 107 |
| 434 | 20230825 | 111900 | 743901990 | 8540 | 8540 | 8540 | 8540 | 186 |
| 435 | 20230825 | 111800 | 742313550 | 8550 | 8560 | 8560 | 8550 | 40 |
| 436 | 20230825 | 111700 | 741971540 | 8540 | 8550 | 8560 | 8540 | 211 |
| 437 | 20230825 | 111600 | 740169480 | 8560 | 8560 | 8560 | 8560 | 2 |
| 438 | 20230825 | 111500 | 740152360 | 8560 | 8560 | 8560 | 8540 | 3442 |
| 439 | 20230825 | 111400 | 710744610 | 8560 | 8560 | 8560 | 8560 | 2364 |
| 440 | 20230825 | 111300 | 690508770 | 8570 | 8570 | 8570 | 8570 | 16 |
| 441 | 20230825 | 111200 | 690371650 | 8560 | 8570 | 8570 | 8560 | 82 |
| 442 | 20230825 | 111100 | 689669720 | 8570 | 8570 | 8570 | 8570 | 2 |
| 443 | 20230825 | 111000 | 689652580 | 8570 | 8570 | 8570 | 8570 | 31 |
| 444 | 20230825 | 110900 | 689386910 | 8570 | 8580 | 8580 | 8570 | 204 |
| 445 | 20230825 | 110800 | 687637850 | 8580 | 8570 | 8580 | 8560 | 190 |
| 446 | 20230825 | 110700 | 686009460 | 8560 | 8570 | 8570 | 8560 | 161 |
| 447 | 20230825 | 110600 | 684630080 | 8590 | 8580 | 8590 | 8580 | 80 |
| 448 | 20230825 | 110500 | 683943450 | 8570 | 8570 | 8570 | 8570 | 282 |
| 449 | 20230825 | 110400 | 681526710 | 8570 | 8580 | 8580 | 8570 | 1748 |
| 450 | 20230825 | 110300 | 666541560 | 8590 | 8590 | 8590 | 8590 | 226 |
| 451 | 20230825 | 110200 | 664600220 | 8600 | 8600 | 8600 | 8600 | 7 |
| 452 | 20230825 | 110100 | 664540020 | 8600 | 8590 | 8600 | 8590 | 136 |
| 453 | 20230825 | 110000 | 663371750 | 8610 | 8610 | 8610 | 8610 | 1 |
| 454 | 20230825 | 105900 | 663363140 | 8590 | 8590 | 8590 | 8590 | 191 |
| 455 | 20230825 | 105800 | 661722450 | 8610 | 8610 | 8610 | 8610 | 1 |
| 456 | 20230825 | 105700 | 661713840 | 8590 | 8610 | 8610 | 8590 | 17 |
| 457 | 20230825 | 105600 | 661567770 | 8620 | 8620 | 8620 | 8620 | 100 |
| 458 | 20230825 | 105500 | 660705770 | 8620 | 8620 | 8620 | 8620 | 37 |
| 459 | 20230825 | 105400 | 660386830 | 8580 | 8580 | 8580 | 8580 | 0 |
| 460 | 20230825 | 105300 | 660386830 | 8580 | 8580 | 8580 | 8580 | 179 |
| 461 | 20230825 | 105200 | 658851010 | 8580 | 8590 | 8590 | 8580 | 100 |
| 462 | 20230825 | 105100 | 657992410 | 8590 | 8600 | 8600 | 8590 | 314 |
| 463 | 20230825 | 105000 | 655295050 | 8590 | 8590 | 8590 | 8590 | 15 |
| 464 | 20230825 | 104900 | 655166200 | 8590 | 8600 | 8600 | 8590 | 261 |
| 465 | 20230825 | 104800 | 652922760 | 8600 | 8600 | 8600 | 8600 | 0 |
| 466 | 20230825 | 104700 | 652922760 | 8600 | 8600 | 8600 | 8600 | 0 |
| 467 | 20230825 | 104600 | 652922760 | 8600 | 8600 | 8600 | 8600 | 0 |
| 468 | 20230825 | 104500 | 652922760 | 8600 | 8600 | 8600 | 8600 | 799 |
| 469 | 20230825 | 104400 | 646051360 | 8600 | 8600 | 8600 | 8600 | 59 |
| 470 | 20230825 | 104300 | 645543960 | 8620 | 8620 | 8620 | 8620 | 17 |
| 471 | 20230825 | 104200 | 645397420 | 8620 | 8620 | 8620 | 8620 | 58 |
| 472 | 20230825 | 104100 | 644897460 | 8620 | 8600 | 8620 | 8600 | 56 |
| 473 | 20230825 | 104000 | 644415840 | 8620 | 8620 | 8620 | 8620 | 0 |
| 474 | 20230825 | 103900 | 644415840 | 8620 | 8620 | 8620 | 8620 | 0 |
| 475 | 20230825 | 103800 | 644415840 | 8620 | 8600 | 8620 | 8600 | 2228 |
| 476 | 20230825 | 103700 | 625235440 | 8590 | 8600 | 8600 | 8590 | 82 |
| 477 | 20230825 | 103600 | 624530440 | 8610 | 8610 | 8610 | 8610 | 1 |
| 478 | 20230825 | 103500 | 624521830 | 8580 | 8590 | 8590 | 8580 | 246 |
| 479 | 20230825 | 103400 | 622410500 | 8590 | 8590 | 8590 | 8590 | 8 |
| 480 | 20230825 | 103300 | 622341780 | 8590 | 8590 | 8590 | 8590 | 1090 |
| 481 | 20230825 | 103200 | 612978680 | 8590 | 8610 | 8610 | 8590 | 323 |
| 482 | 20230825 | 103100 | 610203910 | 8610 | 8610 | 8610 | 8610 | 0 |
| 483 | 20230825 | 103000 | 610203910 | 8610 | 8610 | 8610 | 8590 | 153 |
| 484 | 20230825 | 102900 | 608888300 | 8610 | 8600 | 8610 | 8600 | 331 |
| 485 | 20230825 | 102800 | 606041690 | 8600 | 8610 | 8610 | 8600 | 33 |
| 486 | 20230825 | 102700 | 605757690 | 8630 | 8630 | 8630 | 8630 | 1 |
| 487 | 20230825 | 102600 | 605749060 | 8630 | 8630 | 8630 | 8630 | 0 |
| 488 | 20230825 | 102500 | 605749060 | 8630 | 8630 | 8630 | 8630 | 1 |
| 489 | 20230825 | 102400 | 605740430 | 8640 | 8640 | 8640 | 8640 | 112 |
| 490 | 20230825 | 102300 | 604772750 | 8650 | 8650 | 8650 | 8650 | 0 |
| 491 | 20230825 | 102200 | 604772750 | 8650 | 8640 | 8650 | 8640 | 707 |
| 492 | 20230825 | 102100 | 598664260 | 8640 | 8640 | 8640 | 8640 | 2 |
| 493 | 20230825 | 102000 | 598646980 | 8590 | 8600 | 8600 | 8590 | 525 |
| 494 | 20230825 | 101900 | 594137080 | 8600 | 8620 | 8640 | 8600 | 385 |
| 495 | 20230825 | 101800 | 590823000 | 8640 | 8620 | 8640 | 8620 | 41 |
| 496 | 20230825 | 101700 | 590469560 | 8610 | 8610 | 8610 | 8610 | 88 |
| 497 | 20230825 | 101600 | 589711880 | 8610 | 8620 | 8620 | 8610 | 4 |
| 498 | 20230825 | 101500 | 589677410 | 8620 | 8630 | 8630 | 8620 | 136 |
| 499 | 20230825 | 101400 | 588503840 | 8630 | 8620 | 8630 | 8610 | 214 |
| 500 | 20230825 | 101300 | 586659330 | 8610 | 8630 | 8630 | 8610 | 28 |
| 501 | 20230825 | 101200 | 586418140 | 8630 | 8630 | 8630 | 8630 | 377 |
| 502 | 20230825 | 101100 | 583164630 | 8630 | 8600 | 8630 | 8580 | 206 |
| 503 | 20230825 | 101000 | 581388990 | 8600 | 8570 | 8600 | 8570 | 194 |
| 504 | 20230825 | 100900 | 579726290 | 8570 | 8570 | 8570 | 8550 | 761 |
| 505 | 20230825 | 100800 | 573208060 | 8570 | 8570 | 8570 | 8570 | 1 |
| 506 | 20230825 | 100700 | 573199490 | 8560 | 8570 | 8570 | 8560 | 887 |
| 507 | 20230825 | 100600 | 565606330 | 8570 | 8570 | 8570 | 8570 | 474 |
| 508 | 20230825 | 100500 | 561544150 | 8580 | 8590 | 8590 | 8580 | 176 |
| 509 | 20230825 | 100400 | 560034060 | 8590 | 8590 | 8620 | 8590 | 309 |
| 510 | 20230825 | 100300 | 557379220 | 8580 | 8580 | 8590 | 8570 | 117 |
| 511 | 20230825 | 100200 | 556375680 | 8580 | 8580 | 8580 | 8580 | 0 |
| 512 | 20230825 | 100100 | 556375680 | 8580 | 8580 | 8580 | 8580 | 207 |
| 513 | 20230825 | 100000 | 554599620 | 8580 | 8560 | 8580 | 8560 | 2 |
| 514 | 20230825 | 095900 | 554582480 | 8580 | 8590 | 8590 | 8570 | 365 |
| 515 | 20230825 | 095800 | 551453400 | 8590 | 8570 | 8590 | 8570 | 503 |
| 516 | 20230825 | 095700 | 547142650 | 8570 | 8570 | 8590 | 8570 | 622 |
| 517 | 20230825 | 095600 | 541810360 | 8570 | 8570 | 8570 | 8570 | 305 |
| 518 | 20230825 | 095500 | 539196510 | 8550 | 8570 | 8570 | 8550 | 80 |
| 519 | 20230825 | 095400 | 538511820 | 8570 | 8560 | 8570 | 8560 | 263 |
| 520 | 20230825 | 095300 | 536259920 | 8560 | 8570 | 8570 | 8550 | 1251 |
| 521 | 20230825 | 095200 | 525556460 | 8570 | 8600 | 8600 | 8570 | 5689 |
| 522 | 20230825 | 095100 | 476721140 | 8590 | 8610 | 8610 | 8590 | 4595 |
| 523 | 20230825 | 095000 | 437242270 | 8600 | 8610 | 8610 | 8600 | 60 |
| 524 | 20230825 | 094900 | 436726250 | 8600 | 8600 | 8600 | 8600 | 148 |
| 525 | 20230825 | 094800 | 435453450 | 8620 | 8600 | 8620 | 8600 | 161 |
| 526 | 20230825 | 094700 | 434067630 | 8620 | 8620 | 8620 | 8600 | 799 |
| 527 | 20230825 | 094600 | 427190730 | 8610 | 8610 | 8620 | 8610 | 369 |
| 528 | 20230825 | 094500 | 424013600 | 8610 | 8610 | 8610 | 8600 | 23 |
| 529 | 20230825 | 094400 | 423815680 | 8620 | 8610 | 8620 | 8600 | 581 |
| 530 | 20230825 | 094300 | 418816570 | 8620 | 8640 | 8640 | 8620 | 85 |
| 531 | 20230825 | 094200 | 418082250 | 8640 | 8600 | 8640 | 8600 | 282 |
| 532 | 20230825 | 094100 | 415657010 | 8640 | 8640 | 8640 | 8640 | 10 |
| 533 | 20230825 | 094000 | 415570610 | 8640 | 8640 | 8640 | 8600 | 168 |
| 534 | 20230825 | 093900 | 414125690 | 8600 | 8610 | 8640 | 8600 | 275 |
| 535 | 20230825 | 093800 | 411759610 | 8610 | 8640 | 8640 | 8610 | 249 |
| 536 | 20230825 | 093700 | 409615420 | 8650 | 8620 | 8660 | 8590 | 1944 |
| 537 | 20230825 | 093600 | 392887820 | 8660 | 8620 | 8660 | 8620 | 443 |
| 538 | 20230825 | 093500 | 389068520 | 8660 | 8650 | 8660 | 8620 | 156 |
| 539 | 20230825 | 093400 | 387719250 | 8640 | 8650 | 8650 | 8640 | 183 |
| 540 | 20230825 | 093300 | 386137920 | 8650 | 8600 | 8650 | 8600 | 503 |
| 541 | 20230825 | 093200 | 381812020 | 8650 | 8650 | 8660 | 8600 | 2347 |
| 542 | 20230825 | 093100 | 361594670 | 8650 | 8660 | 8660 | 8650 | 502 |
| 543 | 20230825 | 093000 | 357247400 | 8680 | 8670 | 8680 | 8660 | 584 |
| 544 | 20230825 | 092900 | 352187130 | 8680 | 8680 | 8680 | 8680 | 192 |
| 545 | 20230825 | 092800 | 350520570 | 8700 | 8700 | 8700 | 8700 | 9 |
| 546 | 20230825 | 092700 | 350442270 | 8700 | 8700 | 8700 | 8700 | 0 |
| 547 | 20230825 | 092600 | 350442270 | 8700 | 8700 | 8700 | 8700 | 275 |
| 548 | 20230825 | 092500 | 348049770 | 8670 | 8700 | 8700 | 8670 | 66 |
| 549 | 20230825 | 092400 | 347476830 | 8720 | 8710 | 8720 | 8700 | 4877 |
| 550 | 20230825 | 092300 | 305005290 | 8720 | 8650 | 8720 | 8650 | 931 |
| 551 | 20230825 | 092200 | 296909610 | 8650 | 8620 | 8650 | 8620 | 289 |
| 552 | 20230825 | 092100 | 294418340 | 8650 | 8650 | 8650 | 8620 | 151 |
| 553 | 20230825 | 092000 | 293116430 | 8630 | 8650 | 8650 | 8630 | 263 |
| 554 | 20230825 | 091900 | 290844590 | 8650 | 8680 | 8680 | 8620 | 722 |
| 555 | 20230825 | 091800 | 284606090 | 8660 | 8660 | 8660 | 8660 | 25 |
| 556 | 20230825 | 091700 | 284389590 | 8690 | 8690 | 8690 | 8690 | 0 |
| 557 | 20230825 | 091600 | 284389590 | 8690 | 8690 | 8690 | 8690 | 4 |
| 558 | 20230825 | 091500 | 284354830 | 8650 | 8650 | 8690 | 8650 | 18 |
| 559 | 20230825 | 091400 | 284199090 | 8640 | 8610 | 8640 | 8610 | 192 |
| 560 | 20230825 | 091300 | 282543840 | 8600 | 8620 | 8620 | 8600 | 1730 |
| 561 | 20230825 | 091200 | 267655610 | 8620 | 8620 | 8620 | 8620 | 17 |
| 562 | 20230825 | 091100 | 267509070 | 8640 | 8620 | 8650 | 8620 | 40 |
| 563 | 20230825 | 091000 | 267163260 | 8650 | 8650 | 8650 | 8610 | 961 |
| 564 | 20230825 | 090900 | 258875970 | 8640 | 8630 | 8640 | 8630 | 922 |
| 565 | 20230825 | 090800 | 250916840 | 8630 | 8620 | 8630 | 8610 | 1624 |
| 566 | 20230825 | 090700 | 236922090 | 8630 | 8610 | 8640 | 8600 | 407 |
| 567 | 20230825 | 090600 | 233414790 | 8600 | 8680 | 8680 | 8590 | 3355 |
| 568 | 20230825 | 090500 | 204495880 | 8710 | 8650 | 8710 | 8650 | 56 |
| 569 | 20230825 | 090400 | 204011130 | 8650 | 8630 | 8740 | 8630 | 175 |
| 570 | 20230825 | 090300 | 202500610 | 8600 | 8600 | 8630 | 8580 | 3486 |
| 571 | 20230825 | 090200 | 172526880 | 8630 | 8720 | 8720 | 8600 | 6769 |
| 572 | 20230825 | 090100 | 114149210 | 8660 | 8750 | 8790 | 8660 | 2982 |
| 573 | 20230825 | 090000 | 88208080 | 8750 | 8750 | 8800 | 8670 | 10095 |