28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 183100 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 4758 |
| 3 | 20230824 | 183000 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 4 | 20230824 | 182900 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 5 | 20230824 | 182800 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 6 | 20230824 | 182700 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 7 | 20230824 | 182600 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 8 | 20230824 | 182500 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 9 | 20230824 | 182400 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 10 | 20230824 | 182300 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 11 | 20230824 | 182200 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 12 | 20230824 | 182100 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 13 | 20230824 | 182000 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 14 | 20230824 | 181900 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 15 | 20230824 | 181800 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 16 | 20230824 | 181700 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 17 | 20230824 | 181600 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 18 | 20230824 | 181500 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 19 | 20230824 | 181400 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 20 | 20230824 | 181300 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 21 | 20230824 | 181200 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 22 | 20230824 | 181100 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 23 | 20230824 | 181000 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 24 | 20230824 | 180900 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 25 | 20230824 | 180800 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 26 | 20230824 | 180700 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 27 | 20230824 | 180600 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 28 | 20230824 | 180500 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 29 | 20230824 | 180400 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 30 | 20230824 | 180300 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 31 | 20230824 | 180200 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 32 | 20230824 | 180100 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 4758 |
| 33 | 20230824 | 180000 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 34 | 20230824 | 175900 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 35 | 20230824 | 175800 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 36 | 20230824 | 175700 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 37 | 20230824 | 175600 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 38 | 20230824 | 175500 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 39 | 20230824 | 175400 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 40 | 20230824 | 175300 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 41 | 20230824 | 175200 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 42 | 20230824 | 175100 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 43 | 20230824 | 175000 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 44 | 20230824 | 174900 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 45 | 20230824 | 174800 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 46 | 20230824 | 174700 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 47 | 20230824 | 174600 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 48 | 20230824 | 174500 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 49 | 20230824 | 174400 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 50 | 20230824 | 174300 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 51 | 20230824 | 174200 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 52 | 20230824 | 174100 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 53 | 20230824 | 174000 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 54 | 20230824 | 173900 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 55 | 20230824 | 173800 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 56 | 20230824 | 173700 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 57 | 20230824 | 173600 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 58 | 20230824 | 173500 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 59 | 20230824 | 173400 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 60 | 20230824 | 173300 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 61 | 20230824 | 173200 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 62 | 20230824 | 173100 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 4758 |
| 63 | 20230824 | 173000 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 64 | 20230824 | 172900 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 65 | 20230824 | 172800 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 66 | 20230824 | 172700 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 67 | 20230824 | 172600 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 68 | 20230824 | 172500 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 69 | 20230824 | 172400 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 70 | 20230824 | 172300 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 71 | 20230824 | 172200 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 72 | 20230824 | 172100 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 73 | 20230824 | 172000 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 74 | 20230824 | 171900 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 75 | 20230824 | 171800 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 76 | 20230824 | 171700 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 77 | 20230824 | 171600 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 78 | 20230824 | 171500 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 79 | 20230824 | 171400 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 80 | 20230824 | 171300 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 81 | 20230824 | 171200 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 82 | 20230824 | 171100 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 83 | 20230824 | 171000 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 84 | 20230824 | 170900 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 85 | 20230824 | 170800 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 86 | 20230824 | 170700 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 87 | 20230824 | 170600 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 88 | 20230824 | 170500 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 89 | 20230824 | 170400 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 90 | 20230824 | 170300 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 91 | 20230824 | 170200 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 92 | 20230824 | 170100 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 4758 |
| 93 | 20230824 | 170000 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 94 | 20230824 | 165900 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 95 | 20230824 | 165800 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 96 | 20230824 | 165700 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 97 | 20230824 | 165600 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 98 | 20230824 | 165500 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 99 | 20230824 | 165400 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 100 | 20230824 | 165300 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 101 | 20230824 | 165200 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 102 | 20230824 | 165100 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 103 | 20230824 | 165000 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 104 | 20230824 | 164900 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 105 | 20230824 | 164800 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 106 | 20230824 | 164700 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 107 | 20230824 | 164600 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 108 | 20230824 | 164500 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 109 | 20230824 | 164400 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 110 | 20230824 | 164300 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 111 | 20230824 | 164200 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 112 | 20230824 | 164100 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 113 | 20230824 | 164000 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 114 | 20230824 | 163900 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 115 | 20230824 | 163800 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 116 | 20230824 | 163700 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 117 | 20230824 | 163600 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 118 | 20230824 | 163500 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 119 | 20230824 | 163400 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 120 | 20230824 | 163300 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 121 | 20230824 | 163200 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 122 | 20230824 | 163100 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 4758 |
| 123 | 20230824 | 163000 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 124 | 20230824 | 162900 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 125 | 20230824 | 162800 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 126 | 20230824 | 162700 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 127 | 20230824 | 162600 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 128 | 20230824 | 162500 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 129 | 20230824 | 162400 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 130 | 20230824 | 162300 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 131 | 20230824 | 162200 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 132 | 20230824 | 162100 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 133 | 20230824 | 162000 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 134 | 20230824 | 161900 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 135 | 20230824 | 161800 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 136 | 20230824 | 161700 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 137 | 20230824 | 161600 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 138 | 20230824 | 161500 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 139 | 20230824 | 161400 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 140 | 20230824 | 161300 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 141 | 20230824 | 161200 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 142 | 20230824 | 161100 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 143 | 20230824 | 161000 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 144 | 20230824 | 160900 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 145 | 20230824 | 160800 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 146 | 20230824 | 160700 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 147 | 20230824 | 160600 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 148 | 20230824 | 160500 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 149 | 20230824 | 160400 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 150 | 20230824 | 160300 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 151 | 20230824 | 160200 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 152 | 20230824 | 160100 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 4758 |
| 153 | 20230824 | 160000 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 154 | 20230824 | 155900 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 155 | 20230824 | 155800 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 156 | 20230824 | 155700 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 157 | 20230824 | 155600 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 158 | 20230824 | 155500 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 159 | 20230824 | 155400 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 160 | 20230824 | 155300 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 161 | 20230824 | 155200 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 162 | 20230824 | 155100 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 163 | 20230824 | 155000 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 164 | 20230824 | 154900 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 165 | 20230824 | 154800 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 166 | 20230824 | 154700 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 167 | 20230824 | 154600 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 168 | 20230824 | 154500 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 169 | 20230824 | 154400 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 170 | 20230824 | 154300 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 171 | 20230824 | 154200 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 172 | 20230824 | 154100 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 173 | 20230824 | 154000 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 174 | 20230824 | 153900 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 175 | 20230824 | 153800 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 176 | 20230824 | 153700 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 177 | 20230824 | 153600 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 178 | 20230824 | 153500 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 179 | 20230824 | 153400 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 180 | 20230824 | 153300 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 181 | 20230824 | 153200 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 0 |
| 182 | 20230824 | 153100 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 4758 |
| 183 | 20230824 | 153000 | 5272988980 | 8940 | 8940 | 8940 | 8940 | 4758 |
| 184 | 20230824 | 152900 | 5230452460 | 8910 | 8910 | 8910 | 8910 | 0 |
| 185 | 20230824 | 152800 | 5230452460 | 8910 | 8910 | 8910 | 8910 | 0 |
| 186 | 20230824 | 152700 | 5230452460 | 8910 | 8910 | 8910 | 8910 | 0 |
| 187 | 20230824 | 152600 | 5230452460 | 8910 | 8910 | 8910 | 8910 | 0 |
| 188 | 20230824 | 152500 | 5230452460 | 8910 | 8910 | 8910 | 8910 | 0 |
| 189 | 20230824 | 152400 | 5230452460 | 8910 | 8910 | 8910 | 8910 | 0 |
| 190 | 20230824 | 152300 | 5230452460 | 8910 | 8910 | 8910 | 8910 | 0 |
| 191 | 20230824 | 152200 | 5230452460 | 8910 | 8910 | 8910 | 8910 | 0 |
| 192 | 20230824 | 152100 | 5230452460 | 8910 | 8910 | 8910 | 8910 | 0 |
| 193 | 20230824 | 152000 | 5230452460 | 8910 | 8910 | 8910 | 8910 | 0 |
| 194 | 20230824 | 151900 | 5230452460 | 8910 | 8950 | 8950 | 8800 | 1592 |
| 195 | 20230824 | 151800 | 5216325510 | 8890 | 8940 | 8960 | 8800 | 1469 |
| 196 | 20230824 | 151700 | 5203329680 | 8920 | 8890 | 8920 | 8890 | 581 |
| 197 | 20230824 | 151600 | 5198157970 | 8890 | 8920 | 8940 | 8890 | 1326 |
| 198 | 20230824 | 151500 | 5186330110 | 8940 | 8940 | 8940 | 8920 | 1736 |
| 199 | 20230824 | 151400 | 5170844830 | 8940 | 8880 | 8940 | 8830 | 1679 |
| 200 | 20230824 | 151300 | 5155886560 | 8880 | 8820 | 8880 | 8820 | 1779 |
| 201 | 20230824 | 151200 | 5140166200 | 8820 | 8810 | 8820 | 8810 | 1087 |
| 202 | 20230824 | 151100 | 5130588860 | 8820 | 8790 | 8830 | 8790 | 1770 |
| 203 | 20230824 | 151000 | 5114999530 | 8790 | 8800 | 8810 | 8790 | 640 |
| 204 | 20230824 | 150900 | 5109371580 | 8800 | 8800 | 8810 | 8800 | 1151 |
| 205 | 20230824 | 150800 | 5099240440 | 8800 | 8770 | 8810 | 8770 | 1777 |
| 206 | 20230824 | 150700 | 5083604380 | 8770 | 8820 | 8820 | 8770 | 1837 |
| 207 | 20230824 | 150600 | 5067476110 | 8820 | 8820 | 8820 | 8790 | 128 |
| 208 | 20230824 | 150500 | 5066349320 | 8820 | 8790 | 8820 | 8790 | 3041 |
| 209 | 20230824 | 150400 | 5039608040 | 8790 | 8810 | 8830 | 8790 | 1333 |
| 210 | 20230824 | 150300 | 5027880550 | 8810 | 8810 | 8840 | 8810 | 170 |
| 211 | 20230824 | 150200 | 5026382820 | 8840 | 8830 | 8840 | 8810 | 3559 |
| 212 | 20230824 | 150100 | 4994956970 | 8840 | 8830 | 8840 | 8830 | 542 |
| 213 | 20230824 | 150000 | 4990170940 | 8830 | 8840 | 8840 | 8830 | 600 |
| 214 | 20230824 | 145900 | 4984867790 | 8840 | 8840 | 8850 | 8840 | 55 |
| 215 | 20230824 | 145800 | 4984381220 | 8850 | 8830 | 8850 | 8820 | 3458 |
| 216 | 20230824 | 145700 | 4953873090 | 8830 | 8870 | 8870 | 8830 | 9 |
| 217 | 20230824 | 145600 | 4953793390 | 8820 | 8840 | 8870 | 8810 | 2752 |
| 218 | 20230824 | 145500 | 4929524710 | 8820 | 8880 | 8880 | 8820 | 1539 |
| 219 | 20230824 | 145400 | 4915907120 | 8880 | 8900 | 8900 | 8860 | 3209 |
| 220 | 20230824 | 145300 | 4887403330 | 8900 | 8880 | 8920 | 8880 | 1676 |
| 221 | 20230824 | 145200 | 4872492050 | 8850 | 8850 | 8880 | 8850 | 400 |
| 222 | 20230824 | 145100 | 4868950120 | 8850 | 8890 | 8890 | 8850 | 190 |
| 223 | 20230824 | 145000 | 4867265820 | 8850 | 8850 | 8850 | 8840 | 1725 |
| 224 | 20230824 | 144900 | 4852008270 | 8910 | 8850 | 8910 | 8820 | 8091 |
| 225 | 20230824 | 144800 | 4780528580 | 8840 | 8880 | 8880 | 8820 | 2799 |
| 226 | 20230824 | 144700 | 4755769390 | 8930 | 8920 | 8930 | 8920 | 55 |
| 227 | 20230824 | 144600 | 4755278720 | 8920 | 8940 | 8940 | 8870 | 489 |
| 228 | 20230824 | 144500 | 4750919900 | 8900 | 8940 | 8950 | 8870 | 3459 |
| 229 | 20230824 | 144400 | 4720079340 | 8950 | 8930 | 8980 | 8920 | 475 |
| 230 | 20230824 | 144300 | 4715836720 | 8990 | 8990 | 9030 | 8920 | 3841 |
| 231 | 20230824 | 144200 | 4681387480 | 9000 | 9010 | 9010 | 8940 | 5588 |
| 232 | 20230824 | 144100 | 4631137180 | 9010 | 8960 | 9040 | 8960 | 4685 |
| 233 | 20230824 | 144000 | 4588950550 | 8940 | 8910 | 8970 | 8910 | 2057 |
| 234 | 20230824 | 143900 | 4570554930 | 8920 | 8900 | 8920 | 8880 | 1761 |
| 235 | 20230824 | 143800 | 4554889850 | 8910 | 8910 | 8910 | 8900 | 1649 |
| 236 | 20230824 | 143700 | 4540209250 | 8910 | 8920 | 8920 | 8900 | 1097 |
| 237 | 20230824 | 143600 | 4530444840 | 8900 | 8880 | 8940 | 8870 | 1110 |
| 238 | 20230824 | 143500 | 4520575590 | 8870 | 8840 | 8870 | 8840 | 2127 |
| 239 | 20230824 | 143400 | 4501767930 | 8840 | 8840 | 8850 | 8840 | 707 |
| 240 | 20230824 | 143300 | 4495517030 | 8840 | 8850 | 8870 | 8840 | 1255 |
| 241 | 20230824 | 143200 | 4484412660 | 8850 | 8930 | 8930 | 8840 | 7410 |
| 242 | 20230824 | 143100 | 4418576670 | 8920 | 8960 | 8990 | 8920 | 7818 |
| 243 | 20230824 | 143000 | 4348689450 | 8960 | 8930 | 9020 | 8930 | 4681 |
| 244 | 20230824 | 142900 | 4306634110 | 8950 | 8960 | 8960 | 8920 | 819 |
| 245 | 20230824 | 142800 | 4299316750 | 8960 | 8920 | 8960 | 8910 | 2436 |
| 246 | 20230824 | 142700 | 4277573910 | 8920 | 8940 | 8980 | 8910 | 4152 |
| 247 | 20230824 | 142600 | 4240465290 | 8940 | 8980 | 9000 | 8940 | 5763 |
| 248 | 20230824 | 142500 | 4188784880 | 8990 | 8970 | 9020 | 8970 | 4095 |
| 249 | 20230824 | 142400 | 4151960090 | 9000 | 9010 | 9050 | 8960 | 2655 |
| 250 | 20230824 | 142300 | 4128040870 | 9010 | 8940 | 9030 | 8940 | 4680 |
| 251 | 20230824 | 142200 | 4086059660 | 8940 | 8990 | 9010 | 8930 | 3542 |
| 252 | 20230824 | 142100 | 4054337040 | 8990 | 9020 | 9030 | 8960 | 1313 |
| 253 | 20230824 | 142000 | 4042529640 | 9010 | 9060 | 9060 | 8910 | 7946 |
| 254 | 20230824 | 141900 | 3971070340 | 9030 | 8940 | 9050 | 8910 | 4897 |
| 255 | 20230824 | 141800 | 3926949920 | 8950 | 9110 | 9110 | 8890 | 12839 |
| 256 | 20230824 | 141700 | 3811369500 | 9110 | 9040 | 9150 | 8990 | 24835 |
| 257 | 20230824 | 141600 | 3585328780 | 9010 | 8900 | 9100 | 8900 | 17844 |
| 258 | 20230824 | 141500 | 3423988100 | 8920 | 8890 | 8930 | 8890 | 2280 |
| 259 | 20230824 | 141400 | 3403688720 | 8890 | 8880 | 8930 | 8860 | 2327 |
| 260 | 20230824 | 141300 | 3383026690 | 8880 | 8920 | 8930 | 8880 | 9542 |
| 261 | 20230824 | 141200 | 3298080520 | 8910 | 8900 | 8990 | 8860 | 9732 |
| 262 | 20230824 | 141100 | 3211181250 | 8910 | 8820 | 8920 | 8810 | 8488 |
| 263 | 20230824 | 141000 | 3135923130 | 8780 | 8860 | 8870 | 8740 | 14040 |
| 264 | 20230824 | 140900 | 3012296850 | 8860 | 8800 | 8870 | 8780 | 5546 |
| 265 | 20230824 | 140800 | 2963279620 | 8830 | 9050 | 9100 | 8760 | 44400 |
| 266 | 20230824 | 140700 | 2565765140 | 9040 | 9040 | 9040 | 9040 | 0 |
| 267 | 20230824 | 140600 | 2565765140 | 9040 | 8950 | 9040 | 8940 | 21127 |
| 268 | 20230824 | 140500 | 2375726350 | 8940 | 8860 | 8960 | 8860 | 23289 |
| 269 | 20230824 | 140400 | 2168136560 | 8860 | 8820 | 8860 | 8790 | 4185 |
| 270 | 20230824 | 140300 | 2131161920 | 8820 | 8820 | 8820 | 8780 | 1029 |
| 271 | 20230824 | 140200 | 2122105220 | 8820 | 8780 | 8850 | 8770 | 20480 |
| 272 | 20230824 | 140100 | 1941212510 | 8770 | 8780 | 8780 | 8760 | 646 |
| 273 | 20230824 | 140000 | 1935548950 | 8780 | 8770 | 8780 | 8770 | 1028 |
| 274 | 20230824 | 135900 | 1926533270 | 8770 | 8760 | 8770 | 8760 | 547 |
| 275 | 20230824 | 135800 | 1921739820 | 8760 | 8790 | 8790 | 8760 | 1179 |
| 276 | 20230824 | 135700 | 1911395320 | 8790 | 8770 | 8800 | 8760 | 2189 |
| 277 | 20230824 | 135600 | 1892192390 | 8780 | 8790 | 8820 | 8760 | 4012 |
| 278 | 20230824 | 135500 | 1856977070 | 8800 | 8730 | 8840 | 8730 | 12681 |
| 279 | 20230824 | 135400 | 1745592670 | 8730 | 8740 | 8740 | 8720 | 443 |
| 280 | 20230824 | 135300 | 1741726020 | 8740 | 8690 | 8740 | 8690 | 6673 |
| 281 | 20230824 | 135200 | 1683611460 | 8690 | 8690 | 8700 | 8680 | 1912 |
| 282 | 20230824 | 135100 | 1667003460 | 8700 | 8690 | 8700 | 8690 | 1372 |
| 283 | 20230824 | 135000 | 1655076350 | 8700 | 8660 | 8700 | 8660 | 5901 |
| 284 | 20230824 | 134900 | 1603863580 | 8660 | 8660 | 8660 | 8660 | 239 |
| 285 | 20230824 | 134800 | 1601793840 | 8650 | 8660 | 8670 | 8650 | 2564 |
| 286 | 20230824 | 134700 | 1579590090 | 8670 | 8660 | 8670 | 8660 | 1166 |
| 287 | 20230824 | 134600 | 1569492180 | 8660 | 8640 | 8660 | 8640 | 860 |
| 288 | 20230824 | 134500 | 1562052850 | 8650 | 8660 | 8660 | 8640 | 1070 |
| 289 | 20230824 | 134400 | 1552796840 | 8660 | 8650 | 8660 | 8650 | 603 |
| 290 | 20230824 | 134300 | 1547577230 | 8650 | 8640 | 8650 | 8640 | 1265 |
| 291 | 20230824 | 134200 | 1536647620 | 8640 | 8640 | 8640 | 8630 | 1696 |
| 292 | 20230824 | 134100 | 1522011090 | 8630 | 8620 | 8640 | 8620 | 526 |
| 293 | 20230824 | 134000 | 1517476650 | 8620 | 8640 | 8640 | 8620 | 1554 |
| 294 | 20230824 | 133900 | 1504080170 | 8620 | 8640 | 8640 | 8620 | 2 |
| 295 | 20230824 | 133800 | 1504062910 | 8630 | 8640 | 8640 | 8620 | 531 |
| 296 | 20230824 | 133700 | 1499481630 | 8630 | 8630 | 8630 | 8620 | 257 |
| 297 | 20230824 | 133600 | 1497265190 | 8620 | 8620 | 8620 | 8620 | 80 |
| 298 | 20230824 | 133500 | 1496575590 | 8620 | 8640 | 8640 | 8620 | 1475 |
| 299 | 20230824 | 133400 | 1483856660 | 8640 | 8640 | 8640 | 8630 | 154 |
| 300 | 20230824 | 133300 | 1482526600 | 8630 | 8630 | 8640 | 8630 | 696 |
| 301 | 20230824 | 133200 | 1476517720 | 8630 | 8640 | 8660 | 8630 | 1507 |
| 302 | 20230824 | 133100 | 1463493260 | 8650 | 8630 | 8650 | 8630 | 724 |
| 303 | 20230824 | 133000 | 1457234150 | 8630 | 8630 | 8640 | 8630 | 87 |
| 304 | 20230824 | 132900 | 1456483270 | 8620 | 8630 | 8640 | 8620 | 364 |
| 305 | 20230824 | 132800 | 1453341570 | 8640 | 8610 | 8640 | 8610 | 291 |
| 306 | 20230824 | 132700 | 1450829830 | 8610 | 8640 | 8640 | 8610 | 950 |
| 307 | 20230824 | 132600 | 1442625600 | 8630 | 8630 | 8630 | 8630 | 598 |
| 308 | 20230824 | 132500 | 1437464860 | 8630 | 8630 | 8630 | 8630 | 394 |
| 309 | 20230824 | 132400 | 1434064640 | 8590 | 8650 | 8660 | 8590 | 2516 |
| 310 | 20230824 | 132300 | 1412398820 | 8670 | 8610 | 8680 | 8600 | 5652 |
| 311 | 20230824 | 132200 | 1363523870 | 8610 | 8610 | 8610 | 8590 | 2020 |
| 312 | 20230824 | 132100 | 1346143790 | 8610 | 8590 | 8610 | 8580 | 1792 |
| 313 | 20230824 | 132000 | 1330754020 | 8590 | 8610 | 8620 | 8590 | 506 |
| 314 | 20230824 | 131900 | 1326399210 | 8620 | 8580 | 8620 | 8580 | 2376 |
| 315 | 20230824 | 131800 | 1305974390 | 8580 | 8540 | 8580 | 8540 | 1018 |
| 316 | 20230824 | 131700 | 1297265550 | 8520 | 8550 | 8550 | 8520 | 960 |
| 317 | 20230824 | 131600 | 1289064410 | 8540 | 8530 | 8540 | 8530 | 1825 |
| 318 | 20230824 | 131500 | 1273479780 | 8530 | 8510 | 8530 | 8510 | 21 |
| 319 | 20230824 | 131400 | 1273300670 | 8530 | 8530 | 8530 | 8530 | 529 |
| 320 | 20230824 | 131300 | 1268788300 | 8530 | 8530 | 8530 | 8530 | 68 |
| 321 | 20230824 | 131200 | 1268208260 | 8540 | 8540 | 8540 | 8540 | 87 |
| 322 | 20230824 | 131100 | 1267465280 | 8550 | 8550 | 8550 | 8510 | 3212 |
| 323 | 20230824 | 131000 | 1240130580 | 8540 | 8540 | 8540 | 8540 | 352 |
| 324 | 20230824 | 130900 | 1237124500 | 8540 | 8510 | 8540 | 8510 | 317 |
| 325 | 20230824 | 130800 | 1234423350 | 8510 | 8520 | 8530 | 8510 | 1040 |
| 326 | 20230824 | 130700 | 1225567560 | 8530 | 8530 | 8530 | 8530 | 52 |
| 327 | 20230824 | 130600 | 1225124000 | 8540 | 8510 | 8540 | 8510 | 1556 |
| 328 | 20230824 | 130500 | 1211870940 | 8510 | 8500 | 8510 | 8500 | 1030 |
| 329 | 20230824 | 130400 | 1203115600 | 8500 | 8500 | 8500 | 8480 | 139 |
| 330 | 20230824 | 130300 | 1201934820 | 8490 | 8500 | 8500 | 8490 | 249 |
| 331 | 20230824 | 130200 | 1199819770 | 8490 | 8490 | 8490 | 8490 | 86 |
| 332 | 20230824 | 130100 | 1199089630 | 8490 | 8490 | 8490 | 8490 | 1 |
| 333 | 20230824 | 130000 | 1199081140 | 8500 | 8490 | 8500 | 8490 | 398 |
| 334 | 20230824 | 125900 | 1195701920 | 8490 | 8490 | 8490 | 8490 | 0 |
| 335 | 20230824 | 125800 | 1195701920 | 8490 | 8490 | 8490 | 8490 | 194 |
| 336 | 20230824 | 125700 | 1194054860 | 8490 | 8490 | 8490 | 8490 | 29 |
| 337 | 20230824 | 125600 | 1193808650 | 8490 | 8490 | 8490 | 8490 | 4 |
| 338 | 20230824 | 125500 | 1193774690 | 8490 | 8460 | 8490 | 8460 | 600 |
| 339 | 20230824 | 125400 | 1188687010 | 8450 | 8450 | 8450 | 8450 | 1 |
| 340 | 20230824 | 125300 | 1188678560 | 8470 | 8480 | 8480 | 8470 | 173 |
| 341 | 20230824 | 125200 | 1187212290 | 8480 | 8480 | 8480 | 8480 | 48 |
| 342 | 20230824 | 125100 | 1186805250 | 8480 | 8480 | 8480 | 8480 | 0 |
| 343 | 20230824 | 125000 | 1186805250 | 8480 | 8470 | 8480 | 8470 | 2 |
| 344 | 20230824 | 124900 | 1186788300 | 8470 | 8470 | 8470 | 8470 | 50 |
| 345 | 20230824 | 124800 | 1186364800 | 8470 | 8470 | 8470 | 8470 | 8 |
| 346 | 20230824 | 124700 | 1186297040 | 8470 | 8470 | 8470 | 8470 | 47 |
| 347 | 20230824 | 124600 | 1185898950 | 8470 | 8470 | 8470 | 8470 | 1 |
| 348 | 20230824 | 124500 | 1185890480 | 8450 | 8460 | 8470 | 8450 | 8 |
| 349 | 20230824 | 124400 | 1185822780 | 8450 | 8450 | 8450 | 8450 | 0 |
| 350 | 20230824 | 124300 | 1185822780 | 8450 | 8450 | 8450 | 8450 | 80 |
| 351 | 20230824 | 124200 | 1185146780 | 8450 | 8470 | 8470 | 8450 | 419 |
| 352 | 20230824 | 124100 | 1181604870 | 8470 | 8470 | 8470 | 8470 | 4 |
| 353 | 20230824 | 124000 | 1181570990 | 8470 | 8480 | 8480 | 8470 | 16 |
| 354 | 20230824 | 123900 | 1181435370 | 8480 | 8470 | 8480 | 8470 | 126 |
| 355 | 20230824 | 123800 | 1180366900 | 8470 | 8470 | 8470 | 8470 | 0 |
| 356 | 20230824 | 123700 | 1180366900 | 8470 | 8470 | 8470 | 8470 | 146 |
| 357 | 20230824 | 123600 | 1179130280 | 8470 | 8460 | 8470 | 8460 | 68 |
| 358 | 20230824 | 123500 | 1178554400 | 8460 | 8460 | 8460 | 8460 | 7 |
| 359 | 20230824 | 123400 | 1178495180 | 8470 | 8460 | 8470 | 8460 | 2 |
| 360 | 20230824 | 123300 | 1178478250 | 8470 | 8470 | 8470 | 8470 | 2 |
| 361 | 20230824 | 123200 | 1178461310 | 8470 | 8470 | 8470 | 8470 | 200 |
| 362 | 20230824 | 123100 | 1176767310 | 8470 | 8470 | 8470 | 8470 | 0 |
| 363 | 20230824 | 123000 | 1176767310 | 8470 | 8470 | 8470 | 8470 | 66 |
| 364 | 20230824 | 122900 | 1176208290 | 8470 | 8460 | 8470 | 8450 | 53 |
| 365 | 20230824 | 122800 | 1175759420 | 8460 | 8460 | 8460 | 8460 | 18 |
| 366 | 20230824 | 122700 | 1175607140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 367 | 20230824 | 122600 | 1175607140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 368 | 20230824 | 122500 | 1175607140 | 8450 | 8450 | 8450 | 8450 | 0 |
| 369 | 20230824 | 122400 | 1175607140 | 8450 | 8470 | 8470 | 8450 | 14 |
| 370 | 20230824 | 122300 | 1175488760 | 8450 | 8450 | 8450 | 8450 | 8 |
| 371 | 20230824 | 122200 | 1175421160 | 8470 | 8470 | 8470 | 8470 | 0 |
| 372 | 20230824 | 122100 | 1175421160 | 8470 | 8470 | 8470 | 8470 | 2 |
| 373 | 20230824 | 122000 | 1175404220 | 8470 | 8470 | 8480 | 8470 | 119 |
| 374 | 20230824 | 121900 | 1174395490 | 8480 | 8480 | 8480 | 8480 | 0 |
| 375 | 20230824 | 121800 | 1174395490 | 8480 | 8440 | 8480 | 8440 | 550 |
| 376 | 20230824 | 121700 | 1169748570 | 8430 | 8430 | 8430 | 8430 | 26 |
| 377 | 20230824 | 121600 | 1169529390 | 8440 | 8440 | 8440 | 8440 | 0 |
| 378 | 20230824 | 121500 | 1169529390 | 8440 | 8440 | 8440 | 8440 | 0 |
| 379 | 20230824 | 121400 | 1169529390 | 8440 | 8440 | 8440 | 8440 | 5 |
| 380 | 20230824 | 121300 | 1169487190 | 8440 | 8440 | 8440 | 8440 | 0 |
| 381 | 20230824 | 121200 | 1169487190 | 8440 | 8440 | 8440 | 8440 | 138 |
| 382 | 20230824 | 121100 | 1168322470 | 8440 | 8460 | 8460 | 8440 | 300 |
| 383 | 20230824 | 121000 | 1165790390 | 8460 | 8470 | 8470 | 8460 | 378 |
| 384 | 20230824 | 120900 | 1162588750 | 8480 | 8480 | 8480 | 8480 | 11 |
| 385 | 20230824 | 120800 | 1162495470 | 8480 | 8480 | 8480 | 8470 | 11 |
| 386 | 20230824 | 120700 | 1162402250 | 8470 | 8480 | 8480 | 8470 | 3 |
| 387 | 20230824 | 120600 | 1162376830 | 8480 | 8470 | 8480 | 8470 | 11 |
| 388 | 20230824 | 120500 | 1162283630 | 8480 | 8480 | 8480 | 8480 | 7 |
| 389 | 20230824 | 120400 | 1162224270 | 8440 | 8490 | 8490 | 8440 | 2 |
| 390 | 20230824 | 120300 | 1162207340 | 8490 | 8490 | 8490 | 8490 | 2 |
| 391 | 20230824 | 120200 | 1162190360 | 8490 | 8490 | 8490 | 8490 | 187 |
| 392 | 20230824 | 120100 | 1160602730 | 8500 | 8500 | 8500 | 8500 | 0 |
| 393 | 20230824 | 120000 | 1160602730 | 8500 | 8500 | 8500 | 8500 | 10 |
| 394 | 20230824 | 115900 | 1160517730 | 8500 | 8450 | 8500 | 8450 | 1338 |
| 395 | 20230824 | 115800 | 1149190310 | 8440 | 8440 | 8440 | 8440 | 0 |
| 396 | 20230824 | 115700 | 1149190310 | 8440 | 8430 | 8440 | 8410 | 245 |
| 397 | 20230824 | 115600 | 1147124470 | 8430 | 8430 | 8430 | 8430 | 190 |
| 398 | 20230824 | 115500 | 1145522770 | 8430 | 8430 | 8430 | 8430 | 0 |
| 399 | 20230824 | 115400 | 1145522770 | 8430 | 8440 | 8440 | 8430 | 242 |
| 400 | 20230824 | 115300 | 1143482610 | 8440 | 8440 | 8440 | 8440 | 0 |
| 401 | 20230824 | 115200 | 1143482610 | 8440 | 8440 | 8440 | 8440 | 51 |
| 402 | 20230824 | 115100 | 1143052170 | 8440 | 8440 | 8440 | 8440 | 7 |
| 403 | 20230824 | 115000 | 1142993090 | 8450 | 8440 | 8450 | 8440 | 451 |
| 404 | 20230824 | 114900 | 1139186420 | 8440 | 8430 | 8440 | 8430 | 153 |
| 405 | 20230824 | 114800 | 1137895350 | 8430 | 8410 | 8430 | 8410 | 55 |
| 406 | 20230824 | 114700 | 1137432700 | 8410 | 8410 | 8410 | 8410 | 0 |
| 407 | 20230824 | 114600 | 1137432700 | 8410 | 8410 | 8410 | 8410 | 457 |
| 408 | 20230824 | 114500 | 1133589330 | 8410 | 8410 | 8410 | 8410 | 51 |
| 409 | 20230824 | 114400 | 1133160420 | 8410 | 8410 | 8410 | 8410 | 250 |
| 410 | 20230824 | 114300 | 1131057920 | 8410 | 8410 | 8410 | 8410 | 50 |
| 411 | 20230824 | 114200 | 1130637420 | 8410 | 8410 | 8410 | 8410 | 88 |
| 412 | 20230824 | 114100 | 1129897340 | 8400 | 8400 | 8400 | 8400 | 0 |
| 413 | 20230824 | 114000 | 1129897340 | 8400 | 8400 | 8400 | 8400 | 10 |
| 414 | 20230824 | 113900 | 1129813340 | 8400 | 8400 | 8400 | 8400 | 0 |
| 415 | 20230824 | 113800 | 1129813340 | 8400 | 8400 | 8400 | 8400 | 0 |
| 416 | 20230824 | 113700 | 1129813340 | 8400 | 8400 | 8400 | 8400 | 106 |
| 417 | 20230824 | 113600 | 1128922940 | 8400 | 8400 | 8400 | 8400 | 41 |
| 418 | 20230824 | 113500 | 1128578540 | 8410 | 8410 | 8430 | 8410 | 851 |
| 419 | 20230824 | 113400 | 1121421260 | 8400 | 8400 | 8400 | 8400 | 8 |
| 420 | 20230824 | 113300 | 1121354060 | 8400 | 8420 | 8420 | 8400 | 570 |
| 421 | 20230824 | 113200 | 1116562880 | 8410 | 8420 | 8420 | 8410 | 1005 |
| 422 | 20230824 | 113100 | 1108106780 | 8430 | 8430 | 8430 | 8430 | 0 |
| 423 | 20230824 | 113000 | 1108106780 | 8430 | 8430 | 8430 | 8430 | 97 |
| 424 | 20230824 | 112900 | 1107289070 | 8420 | 8410 | 8420 | 8410 | 246 |
| 425 | 20230824 | 112800 | 1105218200 | 8420 | 8430 | 8430 | 8420 | 299 |
| 426 | 20230824 | 112700 | 1102700610 | 8420 | 8420 | 8420 | 8420 | 268 |
| 427 | 20230824 | 112600 | 1100444050 | 8430 | 8430 | 8430 | 8430 | 33 |
| 428 | 20230824 | 112500 | 1100165860 | 8440 | 8440 | 8440 | 8440 | 2 |
| 429 | 20230824 | 112400 | 1100148980 | 8440 | 8440 | 8440 | 8440 | 0 |
| 430 | 20230824 | 112300 | 1100148980 | 8440 | 8420 | 8440 | 8420 | 2 |
| 431 | 20230824 | 112200 | 1100132120 | 8420 | 8420 | 8420 | 8420 | 1 |
| 432 | 20230824 | 112100 | 1100123700 | 8450 | 8450 | 8450 | 8450 | 0 |
| 433 | 20230824 | 112000 | 1100123700 | 8450 | 8420 | 8450 | 8420 | 441 |
| 434 | 20230824 | 111900 | 1096406230 | 8420 | 8420 | 8420 | 8420 | 0 |
| 435 | 20230824 | 111800 | 1096406230 | 8420 | 8430 | 8430 | 8420 | 85 |
| 436 | 20230824 | 111700 | 1095690280 | 8410 | 8410 | 8410 | 8410 | 52 |
| 437 | 20230824 | 111600 | 1095252960 | 8410 | 8410 | 8410 | 8410 | 10 |
| 438 | 20230824 | 111500 | 1095168860 | 8410 | 8420 | 8420 | 8410 | 739 |
| 439 | 20230824 | 111400 | 1088949110 | 8420 | 8420 | 8420 | 8420 | 92 |
| 440 | 20230824 | 111300 | 1088174470 | 8420 | 8420 | 8420 | 8420 | 10 |
| 441 | 20230824 | 111200 | 1088090270 | 8420 | 8420 | 8420 | 8420 | 106 |
| 442 | 20230824 | 111100 | 1087197750 | 8430 | 8430 | 8430 | 8430 | 10 |
| 443 | 20230824 | 111000 | 1087113450 | 8440 | 8430 | 8440 | 8430 | 8 |
| 444 | 20230824 | 110900 | 1087045940 | 8430 | 8430 | 8430 | 8430 | 435 |
| 445 | 20230824 | 110800 | 1083378890 | 8430 | 8430 | 8430 | 8430 | 638 |
| 446 | 20230824 | 110700 | 1078000550 | 8440 | 8440 | 8440 | 8440 | 218 |
| 447 | 20230824 | 110600 | 1076160630 | 8440 | 8430 | 8440 | 8430 | 200 |
| 448 | 20230824 | 110500 | 1074473450 | 8440 | 8430 | 8440 | 8430 | 17 |
| 449 | 20230824 | 110400 | 1074330120 | 8430 | 8440 | 8450 | 8430 | 17 |
| 450 | 20230824 | 110300 | 1074186560 | 8450 | 8450 | 8450 | 8450 | 2 |
| 451 | 20230824 | 110200 | 1074169660 | 8460 | 8460 | 8460 | 8460 | 0 |
| 452 | 20230824 | 110100 | 1074169660 | 8460 | 8460 | 8460 | 8460 | 0 |
| 453 | 20230824 | 110000 | 1074169660 | 8460 | 8460 | 8460 | 8430 | 117 |
| 454 | 20230824 | 105900 | 1073182030 | 8440 | 8440 | 8440 | 8440 | 0 |
| 455 | 20230824 | 105800 | 1073182030 | 8440 | 8440 | 8440 | 8440 | 342 |
| 456 | 20230824 | 105700 | 1070295550 | 8440 | 8440 | 8440 | 8440 | 1 |
| 457 | 20230824 | 105600 | 1070287110 | 8450 | 8460 | 8460 | 8450 | 27 |
| 458 | 20230824 | 105500 | 1070058910 | 8460 | 8420 | 8460 | 8420 | 15 |
| 459 | 20230824 | 105400 | 1069932450 | 8450 | 8450 | 8450 | 8450 | 1 |
| 460 | 20230824 | 105300 | 1069924000 | 8460 | 8440 | 8460 | 8430 | 474 |
| 461 | 20230824 | 105200 | 1065927610 | 8470 | 8470 | 8470 | 8470 | 0 |
| 462 | 20230824 | 105100 | 1065927610 | 8470 | 8470 | 8470 | 8470 | 93 |
| 463 | 20230824 | 105000 | 1065139900 | 8470 | 8430 | 8470 | 8430 | 113 |
| 464 | 20230824 | 104900 | 1064187030 | 8430 | 8430 | 8430 | 8430 | 5 |
| 465 | 20230824 | 104800 | 1064144880 | 8430 | 8430 | 8430 | 8430 | 7 |
| 466 | 20230824 | 104700 | 1064085870 | 8460 | 8460 | 8460 | 8460 | 87 |
| 467 | 20230824 | 104600 | 1063349850 | 8460 | 8460 | 8460 | 8460 | 0 |
| 468 | 20230824 | 104500 | 1063349850 | 8460 | 8460 | 8460 | 8460 | 21 |
| 469 | 20230824 | 104400 | 1063172190 | 8470 | 8470 | 8470 | 8470 | 0 |
| 470 | 20230824 | 104300 | 1063172190 | 8470 | 8460 | 8470 | 8460 | 117 |
| 471 | 20230824 | 104200 | 1062181300 | 8440 | 8440 | 8440 | 8440 | 731 |
| 472 | 20230824 | 104100 | 1056011660 | 8440 | 8440 | 8440 | 8440 | 9 |
| 473 | 20230824 | 104000 | 1055935700 | 8440 | 8430 | 8440 | 8430 | 64 |
| 474 | 20230824 | 103900 | 1055395550 | 8430 | 8430 | 8430 | 8430 | 15 |
| 475 | 20230824 | 103800 | 1055269100 | 8430 | 8430 | 8430 | 8430 | 6 |
| 476 | 20230824 | 103700 | 1055218520 | 8440 | 8450 | 8450 | 8440 | 207 |
| 477 | 20230824 | 103600 | 1053469380 | 8450 | 8460 | 8460 | 8450 | 500 |
| 478 | 20230824 | 103500 | 1049242840 | 8470 | 8460 | 8470 | 8460 | 67 |
| 479 | 20230824 | 103400 | 1048675360 | 8450 | 8450 | 8450 | 8450 | 0 |
| 480 | 20230824 | 103300 | 1048675360 | 8450 | 8450 | 8450 | 8450 | 301 |
| 481 | 20230824 | 103200 | 1046131910 | 8450 | 8450 | 8450 | 8450 | 323 |
| 482 | 20230824 | 103100 | 1043402560 | 8450 | 8450 | 8450 | 8450 | 0 |
| 483 | 20230824 | 103000 | 1043402560 | 8450 | 8490 | 8490 | 8450 | 1289 |
| 484 | 20230824 | 102900 | 1032482870 | 8510 | 8500 | 8510 | 8490 | 430 |
| 485 | 20230824 | 102800 | 1028829050 | 8500 | 8500 | 8510 | 8500 | 452 |
| 486 | 20230824 | 102700 | 1024986210 | 8510 | 8500 | 8510 | 8490 | 111 |
| 487 | 20230824 | 102600 | 1024042540 | 8500 | 8500 | 8520 | 8500 | 304 |
| 488 | 20230824 | 102500 | 1021455070 | 8510 | 8500 | 8510 | 8490 | 2655 |
| 489 | 20230824 | 102400 | 998892070 | 8500 | 8490 | 8500 | 8490 | 139 |
| 490 | 20230824 | 102300 | 997710580 | 8450 | 8500 | 8500 | 8450 | 84 |
| 491 | 20230824 | 102200 | 996996730 | 8500 | 8490 | 8500 | 8490 | 343 |
| 492 | 20230824 | 102100 | 994084430 | 8480 | 8390 | 8480 | 8390 | 15393 |
| 493 | 20230824 | 102000 | 864397480 | 8400 | 8400 | 8400 | 8370 | 40 |
| 494 | 20230824 | 101900 | 864062470 | 8380 | 8380 | 8380 | 8380 | 19 |
| 495 | 20230824 | 101800 | 863903250 | 8380 | 8380 | 8380 | 8380 | 1 |
| 496 | 20230824 | 101700 | 863894870 | 8400 | 8400 | 8400 | 8400 | 0 |
| 497 | 20230824 | 101600 | 863894870 | 8400 | 8390 | 8400 | 8360 | 228 |
| 498 | 20230824 | 101500 | 861986420 | 8400 | 8360 | 8400 | 8360 | 6 |
| 499 | 20230824 | 101400 | 861936060 | 8400 | 8410 | 8410 | 8400 | 6 |
| 500 | 20230824 | 101300 | 861885650 | 8360 | 8360 | 8360 | 8360 | 403 |
| 501 | 20230824 | 101200 | 858516570 | 8360 | 8360 | 8360 | 8360 | 136 |
| 502 | 20230824 | 101100 | 857379610 | 8360 | 8390 | 8390 | 8360 | 258 |
| 503 | 20230824 | 101000 | 855215520 | 8400 | 8420 | 8420 | 8400 | 1540 |
| 504 | 20230824 | 100900 | 842258360 | 8420 | 8420 | 8420 | 8420 | 16 |
| 505 | 20230824 | 100800 | 842123640 | 8420 | 8430 | 8430 | 8420 | 721 |
| 506 | 20230824 | 100700 | 836048380 | 8430 | 8430 | 8430 | 8430 | 50 |
| 507 | 20230824 | 100600 | 835626880 | 8430 | 8430 | 8430 | 8430 | 134 |
| 508 | 20230824 | 100500 | 834497260 | 8430 | 8430 | 8430 | 8430 | 87 |
| 509 | 20230824 | 100400 | 833763850 | 8470 | 8470 | 8470 | 8470 | 832 |
| 510 | 20230824 | 100300 | 826716810 | 8490 | 8490 | 8490 | 8490 | 0 |
| 511 | 20230824 | 100200 | 826716810 | 8490 | 8430 | 8490 | 8430 | 597 |
| 512 | 20230824 | 100100 | 821659990 | 8430 | 8430 | 8430 | 8430 | 31 |
| 513 | 20230824 | 100000 | 821398660 | 8420 | 8410 | 8420 | 8410 | 635 |
| 514 | 20230824 | 095900 | 816052160 | 8400 | 8400 | 8400 | 8400 | 15 |
| 515 | 20230824 | 095800 | 815926160 | 8390 | 8390 | 8390 | 8390 | 130 |
| 516 | 20230824 | 095700 | 814835460 | 8400 | 8400 | 8400 | 8400 | 0 |
| 517 | 20230824 | 095600 | 814835460 | 8400 | 8370 | 8400 | 8370 | 560 |
| 518 | 20230824 | 095500 | 810148230 | 8370 | 8370 | 8370 | 8370 | 663 |
| 519 | 20230824 | 095400 | 804598920 | 8430 | 8430 | 8430 | 8360 | 1274 |
| 520 | 20230824 | 095300 | 793912070 | 8430 | 8430 | 8430 | 8430 | 48 |
| 521 | 20230824 | 095200 | 793507430 | 8430 | 8420 | 8430 | 8420 | 2 |
| 522 | 20230824 | 095100 | 793490580 | 8420 | 8410 | 8420 | 8410 | 88 |
| 523 | 20230824 | 095000 | 792749990 | 8410 | 8410 | 8410 | 8410 | 101 |
| 524 | 20230824 | 094900 | 791900580 | 8420 | 8420 | 8420 | 8420 | 183 |
| 525 | 20230824 | 094800 | 790359720 | 8440 | 8440 | 8440 | 8420 | 3 |
| 526 | 20230824 | 094700 | 790334420 | 8440 | 8420 | 8440 | 8420 | 480 |
| 527 | 20230824 | 094600 | 786288110 | 8430 | 8430 | 8430 | 8430 | 106 |
| 528 | 20230824 | 094500 | 785394530 | 8430 | 8430 | 8430 | 8400 | 838 |
| 529 | 20230824 | 094400 | 778341710 | 8420 | 8420 | 8420 | 8410 | 1138 |
| 530 | 20230824 | 094300 | 768765280 | 8420 | 8430 | 8470 | 8420 | 160 |
| 531 | 20230824 | 094200 | 767415390 | 8480 | 8440 | 8480 | 8420 | 799 |
| 532 | 20230824 | 094100 | 760675940 | 8490 | 8470 | 8490 | 8450 | 630 |
| 533 | 20230824 | 094000 | 755350020 | 8450 | 8450 | 8490 | 8440 | 781 |
| 534 | 20230824 | 093900 | 748753520 | 8440 | 8510 | 8530 | 8400 | 2171 |
| 535 | 20230824 | 093800 | 730390790 | 8530 | 8540 | 8540 | 8530 | 663 |
| 536 | 20230824 | 093700 | 724735170 | 8540 | 8510 | 8540 | 8510 | 235 |
| 537 | 20230824 | 093600 | 722732330 | 8520 | 8530 | 8540 | 8520 | 7 |
| 538 | 20230824 | 093500 | 722672660 | 8480 | 8500 | 8540 | 8470 | 2289 |
| 539 | 20230824 | 093400 | 703232800 | 8490 | 8510 | 8550 | 8490 | 1975 |
| 540 | 20230824 | 093300 | 686451880 | 8560 | 8550 | 8560 | 8550 | 256 |
| 541 | 20230824 | 093200 | 684263070 | 8560 | 8550 | 8560 | 8510 | 1154 |
| 542 | 20230824 | 093100 | 674436050 | 8510 | 8510 | 8560 | 8500 | 1698 |
| 543 | 20230824 | 093000 | 659990800 | 8510 | 8570 | 8580 | 8510 | 1092 |
| 544 | 20230824 | 092900 | 650651530 | 8600 | 8600 | 8610 | 8580 | 2241 |
| 545 | 20230824 | 092800 | 631393040 | 8620 | 8620 | 8640 | 8600 | 3246 |
| 546 | 20230824 | 092700 | 603413720 | 8620 | 8600 | 8640 | 8590 | 3637 |
| 547 | 20230824 | 092600 | 572116930 | 8640 | 8590 | 8650 | 8560 | 17873 |
| 548 | 20230824 | 092500 | 418484090 | 8600 | 8490 | 8600 | 8490 | 7749 |
| 549 | 20230824 | 092400 | 352271880 | 8480 | 8470 | 8490 | 8470 | 1462 |
| 550 | 20230824 | 092300 | 339874970 | 8470 | 8440 | 8470 | 8430 | 2415 |
| 551 | 20230824 | 092200 | 319469790 | 8440 | 8400 | 8440 | 8400 | 2106 |
| 552 | 20230824 | 092100 | 301718840 | 8420 | 8400 | 8420 | 8400 | 2048 |
| 553 | 20230824 | 092000 | 284504450 | 8390 | 8370 | 8400 | 8370 | 948 |
| 554 | 20230824 | 091900 | 276559790 | 8370 | 8380 | 8400 | 8370 | 506 |
| 555 | 20230824 | 091800 | 272315630 | 8390 | 8390 | 8390 | 8370 | 21 |
| 556 | 20230824 | 091700 | 272139460 | 8390 | 8360 | 8400 | 8360 | 2440 |
| 557 | 20230824 | 091600 | 251689970 | 8370 | 8360 | 8370 | 8360 | 2 |
| 558 | 20230824 | 091500 | 251673240 | 8360 | 8360 | 8360 | 8360 | 285 |
| 559 | 20230824 | 091400 | 249290640 | 8380 | 8380 | 8390 | 8360 | 353 |
| 560 | 20230824 | 091300 | 246334350 | 8400 | 8380 | 8410 | 8380 | 1096 |
| 561 | 20230824 | 091200 | 237140340 | 8380 | 8360 | 8390 | 8360 | 60 |
| 562 | 20230824 | 091100 | 236637590 | 8390 | 8330 | 8440 | 8330 | 7348 |
| 563 | 20230824 | 091000 | 175109610 | 8330 | 8340 | 8350 | 8290 | 231 |
| 564 | 20230824 | 090900 | 173186550 | 8350 | 8300 | 8350 | 8300 | 1884 |
| 565 | 20230824 | 090800 | 157503740 | 8290 | 8270 | 8300 | 8270 | 413 |
| 566 | 20230824 | 090700 | 154080560 | 8270 | 8310 | 8310 | 8260 | 879 |
| 567 | 20230824 | 090600 | 146807460 | 8320 | 8350 | 8350 | 8320 | 865 |
| 568 | 20230824 | 090500 | 139606930 | 8350 | 8310 | 8350 | 8300 | 3209 |
| 569 | 20230824 | 090400 | 112904400 | 8310 | 8290 | 8310 | 8280 | 1202 |
| 570 | 20230824 | 090300 | 102949460 | 8300 | 8300 | 8310 | 8300 | 1161 |
| 571 | 20230824 | 090200 | 93312930 | 8310 | 8250 | 8320 | 8250 | 1175 |
| 572 | 20230824 | 090100 | 83579830 | 8270 | 8250 | 8270 | 8230 | 538 |
| 573 | 20230824 | 090000 | 79146250 | 8270 | 8220 | 8300 | 8220 | 9622 |