30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 191000 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 4504 |
| 3 | 20230822 | 190900 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 4 | 20230822 | 190800 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 5 | 20230822 | 190700 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 6 | 20230822 | 190600 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 7 | 20230822 | 190500 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 8 | 20230822 | 190400 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 9 | 20230822 | 190300 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 10 | 20230822 | 190200 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 11 | 20230822 | 190100 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 12 | 20230822 | 190000 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 13 | 20230822 | 185900 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 14 | 20230822 | 185800 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 15 | 20230822 | 185700 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 16 | 20230822 | 185600 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 17 | 20230822 | 185500 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 18 | 20230822 | 185400 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 19 | 20230822 | 185300 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 20 | 20230822 | 185200 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 21 | 20230822 | 185100 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 22 | 20230822 | 185000 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 23 | 20230822 | 184900 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 24 | 20230822 | 184800 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 25 | 20230822 | 184700 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 26 | 20230822 | 184600 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 27 | 20230822 | 184500 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 28 | 20230822 | 184400 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 29 | 20230822 | 184300 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 30 | 20230822 | 184200 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 31 | 20230822 | 184100 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 32 | 20230822 | 184000 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 4504 |
| 33 | 20230822 | 183900 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 34 | 20230822 | 183800 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 35 | 20230822 | 183700 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 36 | 20230822 | 183600 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 37 | 20230822 | 183500 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 38 | 20230822 | 183400 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 39 | 20230822 | 183300 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 40 | 20230822 | 183200 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 41 | 20230822 | 183100 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 42 | 20230822 | 183000 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 43 | 20230822 | 182900 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 44 | 20230822 | 182800 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 45 | 20230822 | 182700 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 46 | 20230822 | 182600 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 47 | 20230822 | 182500 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 48 | 20230822 | 182400 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 49 | 20230822 | 182300 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 50 | 20230822 | 182200 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 51 | 20230822 | 182100 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 52 | 20230822 | 182000 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 53 | 20230822 | 181900 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 54 | 20230822 | 181800 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 55 | 20230822 | 181700 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 56 | 20230822 | 181600 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 57 | 20230822 | 181500 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 58 | 20230822 | 181400 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 59 | 20230822 | 181300 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 60 | 20230822 | 181200 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 61 | 20230822 | 181100 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 62 | 20230822 | 181000 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 4504 |
| 63 | 20230822 | 180900 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 64 | 20230822 | 180800 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 65 | 20230822 | 180700 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 66 | 20230822 | 180600 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 67 | 20230822 | 180500 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 68 | 20230822 | 180400 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 69 | 20230822 | 180300 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 70 | 20230822 | 180200 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 71 | 20230822 | 180100 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 72 | 20230822 | 180000 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 73 | 20230822 | 175900 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 74 | 20230822 | 175800 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 75 | 20230822 | 175700 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 76 | 20230822 | 175600 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 77 | 20230822 | 175500 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 78 | 20230822 | 175400 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 79 | 20230822 | 175300 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 80 | 20230822 | 175200 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 81 | 20230822 | 175100 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 82 | 20230822 | 175000 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 83 | 20230822 | 174900 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 84 | 20230822 | 174800 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 85 | 20230822 | 174700 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 86 | 20230822 | 174600 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 87 | 20230822 | 174500 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 88 | 20230822 | 174400 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 89 | 20230822 | 174300 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 90 | 20230822 | 174200 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 91 | 20230822 | 174100 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 92 | 20230822 | 174000 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 4504 |
| 93 | 20230822 | 173900 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 94 | 20230822 | 173800 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 95 | 20230822 | 173700 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 96 | 20230822 | 173600 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 97 | 20230822 | 173500 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 98 | 20230822 | 173400 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 99 | 20230822 | 173300 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 100 | 20230822 | 173200 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 101 | 20230822 | 173100 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 102 | 20230822 | 173000 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 103 | 20230822 | 172900 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 104 | 20230822 | 172800 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 105 | 20230822 | 172700 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 106 | 20230822 | 172600 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 107 | 20230822 | 172500 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 108 | 20230822 | 172400 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 109 | 20230822 | 172300 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 110 | 20230822 | 172200 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 111 | 20230822 | 172100 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 112 | 20230822 | 172000 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 113 | 20230822 | 171900 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 114 | 20230822 | 171800 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 115 | 20230822 | 171700 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 116 | 20230822 | 171600 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 117 | 20230822 | 171500 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 118 | 20230822 | 171400 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 119 | 20230822 | 171300 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 120 | 20230822 | 171200 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 121 | 20230822 | 171100 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 122 | 20230822 | 171000 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 4504 |
| 123 | 20230822 | 170900 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 124 | 20230822 | 170800 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 125 | 20230822 | 170700 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 126 | 20230822 | 170600 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 127 | 20230822 | 170500 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 128 | 20230822 | 170400 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 129 | 20230822 | 170300 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 130 | 20230822 | 170200 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 131 | 20230822 | 170100 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 132 | 20230822 | 170000 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 133 | 20230822 | 165900 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 134 | 20230822 | 165800 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 135 | 20230822 | 165700 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 136 | 20230822 | 165600 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 137 | 20230822 | 165500 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 138 | 20230822 | 165400 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 139 | 20230822 | 165300 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 140 | 20230822 | 165200 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 141 | 20230822 | 165100 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 142 | 20230822 | 165000 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 143 | 20230822 | 164900 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 144 | 20230822 | 164800 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 145 | 20230822 | 164700 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 146 | 20230822 | 164600 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 147 | 20230822 | 164500 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 148 | 20230822 | 164400 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 149 | 20230822 | 164300 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 150 | 20230822 | 164200 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 151 | 20230822 | 164100 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 152 | 20230822 | 164000 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 4504 |
| 153 | 20230822 | 163900 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 154 | 20230822 | 163800 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 155 | 20230822 | 163700 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 156 | 20230822 | 163600 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 157 | 20230822 | 163500 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 158 | 20230822 | 163400 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 159 | 20230822 | 163300 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 160 | 20230822 | 163200 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 161 | 20230822 | 163100 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 162 | 20230822 | 163000 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 163 | 20230822 | 162900 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 164 | 20230822 | 162800 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 165 | 20230822 | 162700 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 166 | 20230822 | 162600 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 167 | 20230822 | 162500 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 168 | 20230822 | 162400 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 169 | 20230822 | 162300 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 170 | 20230822 | 162200 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 171 | 20230822 | 162100 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 172 | 20230822 | 162000 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 173 | 20230822 | 161900 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 174 | 20230822 | 161800 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 175 | 20230822 | 161700 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 176 | 20230822 | 161600 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 177 | 20230822 | 161500 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 178 | 20230822 | 161400 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 179 | 20230822 | 161300 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 180 | 20230822 | 161200 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 181 | 20230822 | 161100 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 182 | 20230822 | 161000 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 4504 |
| 183 | 20230822 | 160900 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 184 | 20230822 | 160800 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 185 | 20230822 | 160700 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 186 | 20230822 | 160600 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 187 | 20230822 | 160500 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 188 | 20230822 | 160400 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 189 | 20230822 | 160300 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 190 | 20230822 | 160200 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 191 | 20230822 | 160100 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 192 | 20230822 | 160000 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 193 | 20230822 | 155900 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 194 | 20230822 | 155800 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 195 | 20230822 | 155700 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 196 | 20230822 | 155600 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 197 | 20230822 | 155500 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 198 | 20230822 | 155400 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 199 | 20230822 | 155300 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 200 | 20230822 | 155200 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 201 | 20230822 | 155100 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 202 | 20230822 | 155000 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 203 | 20230822 | 154900 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 204 | 20230822 | 154800 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 205 | 20230822 | 154700 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 206 | 20230822 | 154600 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 207 | 20230822 | 154500 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 208 | 20230822 | 154400 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 209 | 20230822 | 154300 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 210 | 20230822 | 154200 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 211 | 20230822 | 154100 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 212 | 20230822 | 154000 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 4504 |
| 213 | 20230822 | 153900 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 214 | 20230822 | 153800 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 215 | 20230822 | 153700 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 216 | 20230822 | 153600 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 217 | 20230822 | 153500 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 218 | 20230822 | 153400 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 219 | 20230822 | 153300 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 220 | 20230822 | 153200 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 221 | 20230822 | 153100 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 0 |
| 222 | 20230822 | 153000 | 1877950540 | 8150 | 8150 | 8150 | 8150 | 4504 |
| 223 | 20230822 | 152900 | 1841242940 | 8160 | 8160 | 8160 | 8160 | 0 |
| 224 | 20230822 | 152800 | 1841242940 | 8160 | 8160 | 8160 | 8160 | 0 |
| 225 | 20230822 | 152700 | 1841242940 | 8160 | 8160 | 8160 | 8160 | 0 |
| 226 | 20230822 | 152600 | 1841242940 | 8160 | 8160 | 8160 | 8160 | 0 |
| 227 | 20230822 | 152500 | 1841242940 | 8160 | 8160 | 8160 | 8160 | 0 |
| 228 | 20230822 | 152400 | 1841242940 | 8160 | 8160 | 8160 | 8160 | 0 |
| 229 | 20230822 | 152300 | 1841242940 | 8160 | 8160 | 8160 | 8160 | 0 |
| 230 | 20230822 | 152200 | 1841242940 | 8160 | 8160 | 8160 | 8160 | 0 |
| 231 | 20230822 | 152100 | 1841242940 | 8160 | 8160 | 8160 | 8160 | 0 |
| 232 | 20230822 | 152000 | 1841242940 | 8160 | 8160 | 8160 | 8160 | 0 |
| 233 | 20230822 | 151900 | 1841242940 | 8160 | 8160 | 8170 | 8160 | 443 |
| 234 | 20230822 | 151800 | 1837628040 | 8160 | 8170 | 8170 | 8160 | 749 |
| 235 | 20230822 | 151700 | 1831512170 | 8170 | 8170 | 8170 | 8160 | 488 |
| 236 | 20230822 | 151600 | 1827526760 | 8170 | 8170 | 8170 | 8170 | 371 |
| 237 | 20230822 | 151500 | 1824495690 | 8170 | 8160 | 8170 | 8150 | 648 |
| 238 | 20230822 | 151400 | 1819207340 | 8160 | 8160 | 8170 | 8150 | 454 |
| 239 | 20230822 | 151300 | 1815501110 | 8170 | 8140 | 8170 | 8140 | 1011 |
| 240 | 20230822 | 151200 | 1807252560 | 8140 | 8150 | 8150 | 8130 | 230 |
| 241 | 20230822 | 151100 | 1805381000 | 8150 | 8120 | 8150 | 8100 | 1225 |
| 242 | 20230822 | 151000 | 1795425350 | 8120 | 8120 | 8130 | 8120 | 374 |
| 243 | 20230822 | 150900 | 1792388360 | 8120 | 8120 | 8130 | 8110 | 481 |
| 244 | 20230822 | 150800 | 1788482680 | 8120 | 8090 | 8120 | 8090 | 421 |
| 245 | 20230822 | 150700 | 1785071740 | 8080 | 8080 | 8100 | 8080 | 385 |
| 246 | 20230822 | 150600 | 1781959620 | 8080 | 8100 | 8100 | 8080 | 1715 |
| 247 | 20230822 | 150500 | 1768096020 | 8090 | 8100 | 8100 | 8090 | 1101 |
| 248 | 20230822 | 150400 | 1759188780 | 8090 | 8100 | 8110 | 8090 | 1106 |
| 249 | 20230822 | 150300 | 1750235780 | 8100 | 8100 | 8100 | 8100 | 1434 |
| 250 | 20230822 | 150200 | 1738620380 | 8100 | 8110 | 8110 | 8100 | 2824 |
| 251 | 20230822 | 150100 | 1715739170 | 8110 | 8110 | 8110 | 8110 | 269 |
| 252 | 20230822 | 150000 | 1713557580 | 8110 | 8100 | 8110 | 8100 | 653 |
| 253 | 20230822 | 145900 | 1708268130 | 8100 | 8100 | 8100 | 8100 | 524 |
| 254 | 20230822 | 145800 | 1704023730 | 8110 | 8120 | 8120 | 8110 | 3317 |
| 255 | 20230822 | 145700 | 1677122390 | 8120 | 8120 | 8120 | 8120 | 1232 |
| 256 | 20230822 | 145600 | 1667118550 | 8120 | 8120 | 8130 | 8120 | 83 |
| 257 | 20230822 | 145500 | 1666444380 | 8120 | 8120 | 8120 | 8120 | 161 |
| 258 | 20230822 | 145400 | 1665137060 | 8130 | 8120 | 8130 | 8120 | 83 |
| 259 | 20230822 | 145300 | 1664462900 | 8110 | 8120 | 8120 | 8110 | 217 |
| 260 | 20230822 | 145200 | 1662702960 | 8120 | 8120 | 8120 | 8110 | 145 |
| 261 | 20230822 | 145100 | 1661526280 | 8110 | 8120 | 8120 | 8110 | 169 |
| 262 | 20230822 | 145000 | 1660155280 | 8120 | 8110 | 8120 | 8110 | 125 |
| 263 | 20230822 | 144900 | 1659141190 | 8100 | 8100 | 8110 | 8100 | 764 |
| 264 | 20230822 | 144800 | 1652952740 | 8110 | 8100 | 8110 | 8100 | 654 |
| 265 | 20230822 | 144700 | 1647650230 | 8100 | 8110 | 8110 | 8100 | 158 |
| 266 | 20230822 | 144600 | 1646370310 | 8110 | 8100 | 8110 | 8100 | 318 |
| 267 | 20230822 | 144500 | 1643793750 | 8110 | 8110 | 8110 | 8100 | 398 |
| 268 | 20230822 | 144400 | 1640566010 | 8110 | 8110 | 8110 | 8110 | 244 |
| 269 | 20230822 | 144300 | 1638587170 | 8110 | 8110 | 8120 | 8110 | 205 |
| 270 | 20230822 | 144200 | 1636924520 | 8110 | 8110 | 8120 | 8110 | 1137 |
| 271 | 20230822 | 144100 | 1627702870 | 8110 | 8120 | 8120 | 8110 | 1150 |
| 272 | 20230822 | 144000 | 1618376360 | 8110 | 8110 | 8120 | 8110 | 269 |
| 273 | 20230822 | 143900 | 1616194690 | 8110 | 8110 | 8120 | 8110 | 193 |
| 274 | 20230822 | 143800 | 1614629450 | 8110 | 8110 | 8120 | 8110 | 42 |
| 275 | 20230822 | 143700 | 1614288730 | 8110 | 8120 | 8130 | 8110 | 922 |
| 276 | 20230822 | 143600 | 1606809120 | 8120 | 8110 | 8120 | 8110 | 266 |
| 277 | 20230822 | 143500 | 1604649640 | 8110 | 8110 | 8110 | 8110 | 153 |
| 278 | 20230822 | 143400 | 1603408810 | 8110 | 8110 | 8110 | 8110 | 184 |
| 279 | 20230822 | 143300 | 1601916570 | 8110 | 8120 | 8120 | 8110 | 33 |
| 280 | 20230822 | 143200 | 1601648630 | 8110 | 8110 | 8110 | 8110 | 160 |
| 281 | 20230822 | 143100 | 1600351030 | 8110 | 8120 | 8120 | 8110 | 44 |
| 282 | 20230822 | 143000 | 1599993990 | 8110 | 8120 | 8120 | 8110 | 153 |
| 283 | 20230822 | 142900 | 1598751650 | 8110 | 8110 | 8110 | 8110 | 525 |
| 284 | 20230822 | 142800 | 1594493900 | 8110 | 8120 | 8120 | 8110 | 1984 |
| 285 | 20230822 | 142700 | 1578402700 | 8120 | 8120 | 8120 | 8120 | 78 |
| 286 | 20230822 | 142600 | 1577769340 | 8120 | 8130 | 8140 | 8120 | 7011 |
| 287 | 20230822 | 142500 | 1520782040 | 8130 | 8130 | 8140 | 8130 | 1576 |
| 288 | 20230822 | 142400 | 1507969150 | 8140 | 8140 | 8150 | 8140 | 1977 |
| 289 | 20230822 | 142300 | 1491876360 | 8150 | 8150 | 8150 | 8140 | 441 |
| 290 | 20230822 | 142200 | 1488282550 | 8160 | 8150 | 8160 | 8150 | 10 |
| 291 | 20230822 | 142100 | 1488201040 | 8160 | 8150 | 8160 | 8150 | 24 |
| 292 | 20230822 | 142000 | 1488005430 | 8150 | 8150 | 8150 | 8150 | 63 |
| 293 | 20230822 | 141900 | 1487491980 | 8170 | 8150 | 8170 | 8140 | 147 |
| 294 | 20230822 | 141800 | 1486293390 | 8140 | 8150 | 8160 | 8140 | 472 |
| 295 | 20230822 | 141700 | 1482450770 | 8170 | 8140 | 8170 | 8140 | 173 |
| 296 | 20230822 | 141600 | 1481041040 | 8140 | 8140 | 8150 | 8140 | 28 |
| 297 | 20230822 | 141500 | 1480813070 | 8150 | 8140 | 8150 | 8140 | 12 |
| 298 | 20230822 | 141400 | 1480715290 | 8150 | 8140 | 8150 | 8140 | 77 |
| 299 | 20230822 | 141300 | 1480087970 | 8150 | 8150 | 8150 | 8140 | 36 |
| 300 | 20230822 | 141200 | 1479794820 | 8150 | 8140 | 8150 | 8140 | 48 |
| 301 | 20230822 | 141100 | 1479403850 | 8150 | 8150 | 8150 | 8140 | 37 |
| 302 | 20230822 | 141000 | 1479102430 | 8150 | 8170 | 8170 | 8140 | 1006 |
| 303 | 20230822 | 140900 | 1470900590 | 8170 | 8160 | 8170 | 8160 | 387 |
| 304 | 20230822 | 140800 | 1467739030 | 8160 | 8160 | 8170 | 8160 | 26 |
| 305 | 20230822 | 140700 | 1467526860 | 8170 | 8170 | 8170 | 8170 | 150 |
| 306 | 20230822 | 140600 | 1466301360 | 8180 | 8170 | 8180 | 8170 | 25 |
| 307 | 20230822 | 140500 | 1466097080 | 8180 | 8180 | 8180 | 8170 | 55 |
| 308 | 20230822 | 140400 | 1465647420 | 8180 | 8170 | 8180 | 8170 | 229 |
| 309 | 20230822 | 140300 | 1463776470 | 8160 | 8170 | 8180 | 8160 | 355 |
| 310 | 20230822 | 140200 | 1460876330 | 8170 | 8170 | 8170 | 8160 | 27 |
| 311 | 20230822 | 140100 | 1460655980 | 8170 | 8170 | 8170 | 8140 | 2113 |
| 312 | 20230822 | 140000 | 1443435360 | 8170 | 8170 | 8180 | 8160 | 137 |
| 313 | 20230822 | 135900 | 1442316150 | 8170 | 8160 | 8170 | 8160 | 345 |
| 314 | 20230822 | 135800 | 1439500910 | 8170 | 8170 | 8170 | 8160 | 356 |
| 315 | 20230822 | 135700 | 1436595930 | 8180 | 8170 | 8180 | 8160 | 106 |
| 316 | 20230822 | 135600 | 1435730100 | 8170 | 8160 | 8170 | 8160 | 35 |
| 317 | 20230822 | 135500 | 1435444260 | 8170 | 8170 | 8170 | 8160 | 129 |
| 318 | 20230822 | 135400 | 1434390560 | 8170 | 8160 | 8170 | 8150 | 272 |
| 319 | 20230822 | 135300 | 1432171260 | 8160 | 8150 | 8160 | 8150 | 25 |
| 320 | 20230822 | 135200 | 1431967490 | 8150 | 8160 | 8160 | 8150 | 204 |
| 321 | 20230822 | 135100 | 1430304880 | 8160 | 8160 | 8160 | 8150 | 25 |
| 322 | 20230822 | 135000 | 1430101100 | 8150 | 8150 | 8160 | 8150 | 24 |
| 323 | 20230822 | 134900 | 1429905490 | 8160 | 8150 | 8160 | 8150 | 4 |
| 324 | 20230822 | 134800 | 1429872880 | 8160 | 8150 | 8170 | 8150 | 851 |
| 325 | 20230822 | 134700 | 1422937020 | 8140 | 8140 | 8140 | 8140 | 22 |
| 326 | 20230822 | 134600 | 1422757940 | 8140 | 8150 | 8150 | 8140 | 61 |
| 327 | 20230822 | 134500 | 1422261030 | 8150 | 8140 | 8150 | 8140 | 710 |
| 328 | 20230822 | 134400 | 1416481420 | 8150 | 8150 | 8150 | 8140 | 73 |
| 329 | 20230822 | 134300 | 1415886720 | 8140 | 8140 | 8150 | 8140 | 257 |
| 330 | 20230822 | 134200 | 1413793510 | 8150 | 8140 | 8150 | 8140 | 286 |
| 331 | 20230822 | 134100 | 1411465440 | 8140 | 8150 | 8150 | 8140 | 757 |
| 332 | 20230822 | 134000 | 1405302910 | 8150 | 8150 | 8150 | 8140 | 124 |
| 333 | 20230822 | 133900 | 1404292540 | 8150 | 8140 | 8150 | 8130 | 170 |
| 334 | 20230822 | 133800 | 1402908940 | 8140 | 8140 | 8140 | 8130 | 478 |
| 335 | 20230822 | 133700 | 1399021940 | 8140 | 8140 | 8140 | 8140 | 1048 |
| 336 | 20230822 | 133600 | 1390491220 | 8140 | 8140 | 8140 | 8140 | 64 |
| 337 | 20230822 | 133500 | 1389970260 | 8140 | 8150 | 8150 | 8140 | 1080 |
| 338 | 20230822 | 133400 | 1381176030 | 8140 | 8150 | 8150 | 8140 | 1788 |
| 339 | 20230822 | 133300 | 1366614710 | 8150 | 8160 | 8160 | 8150 | 129 |
| 340 | 20230822 | 133200 | 1365562300 | 8150 | 8160 | 8160 | 8150 | 94 |
| 341 | 20230822 | 133100 | 1364795480 | 8150 | 8160 | 8170 | 8150 | 227 |
| 342 | 20230822 | 133000 | 1362943240 | 8160 | 8160 | 8170 | 8160 | 6 |
| 343 | 20230822 | 132900 | 1362894270 | 8150 | 8150 | 8150 | 8150 | 23 |
| 344 | 20230822 | 132800 | 1362706820 | 8150 | 8150 | 8150 | 8150 | 334 |
| 345 | 20230822 | 132700 | 1359984720 | 8140 | 8160 | 8160 | 8140 | 4894 |
| 346 | 20230822 | 132600 | 1320080520 | 8170 | 8170 | 8170 | 8170 | 1285 |
| 347 | 20230822 | 132500 | 1309582070 | 8170 | 8170 | 8180 | 8170 | 380 |
| 348 | 20230822 | 132400 | 1306476950 | 8170 | 8170 | 8170 | 8170 | 12 |
| 349 | 20230822 | 132300 | 1306378910 | 8180 | 8170 | 8180 | 8170 | 558 |
| 350 | 20230822 | 132200 | 1301817500 | 8170 | 8170 | 8170 | 8170 | 2 |
| 351 | 20230822 | 132100 | 1301801160 | 8180 | 8180 | 8180 | 8170 | 344 |
| 352 | 20230822 | 132000 | 1298987260 | 8180 | 8170 | 8180 | 8170 | 64 |
| 353 | 20230822 | 131900 | 1298463830 | 8170 | 8170 | 8180 | 8170 | 117 |
| 354 | 20230822 | 131800 | 1297507380 | 8180 | 8170 | 8180 | 8170 | 10 |
| 355 | 20230822 | 131700 | 1297425600 | 8170 | 8190 | 8200 | 8170 | 610 |
| 356 | 20230822 | 131600 | 1292436800 | 8200 | 8200 | 8200 | 8200 | 0 |
| 357 | 20230822 | 131500 | 1292436800 | 8200 | 8170 | 8200 | 8170 | 2091 |
| 358 | 20230822 | 131400 | 1275332520 | 8180 | 8180 | 8180 | 8170 | 113 |
| 359 | 20230822 | 131300 | 1274408390 | 8180 | 8180 | 8190 | 8180 | 891 |
| 360 | 20230822 | 131200 | 1267119810 | 8190 | 8190 | 8190 | 8190 | 907 |
| 361 | 20230822 | 131100 | 1259691480 | 8190 | 8190 | 8200 | 8190 | 444 |
| 362 | 20230822 | 131000 | 1256054970 | 8200 | 8200 | 8200 | 8200 | 51 |
| 363 | 20230822 | 130900 | 1255636770 | 8190 | 8210 | 8220 | 8190 | 366 |
| 364 | 20230822 | 130800 | 1252635720 | 8220 | 8220 | 8220 | 8200 | 6391 |
| 365 | 20230822 | 130700 | 1200196050 | 8220 | 8220 | 8220 | 8220 | 249 |
| 366 | 20230822 | 130600 | 1198149270 | 8220 | 8230 | 8230 | 8220 | 4 |
| 367 | 20230822 | 130500 | 1198116370 | 8230 | 8210 | 8230 | 8210 | 309 |
| 368 | 20230822 | 130400 | 1195576360 | 8220 | 8220 | 8220 | 8220 | 486 |
| 369 | 20230822 | 130300 | 1191581440 | 8220 | 8210 | 8220 | 8210 | 480 |
| 370 | 20230822 | 130200 | 1187636020 | 8220 | 8220 | 8220 | 8210 | 653 |
| 371 | 20230822 | 130100 | 1182268390 | 8220 | 8220 | 8230 | 8220 | 888 |
| 372 | 20230822 | 130000 | 1174968730 | 8220 | 8220 | 8220 | 8220 | 137 |
| 373 | 20230822 | 125900 | 1173842590 | 8240 | 8220 | 8240 | 8220 | 1165 |
| 374 | 20230822 | 125800 | 1164265270 | 8230 | 8230 | 8230 | 8230 | 0 |
| 375 | 20230822 | 125700 | 1164265270 | 8230 | 8230 | 8230 | 8230 | 5 |
| 376 | 20230822 | 125600 | 1164224120 | 8230 | 8230 | 8230 | 8230 | 0 |
| 377 | 20230822 | 125500 | 1164224120 | 8230 | 8230 | 8230 | 8230 | 7 |
| 378 | 20230822 | 125400 | 1164166510 | 8220 | 8230 | 8230 | 8220 | 350 |
| 379 | 20230822 | 125300 | 1161288130 | 8230 | 8230 | 8230 | 8230 | 0 |
| 380 | 20230822 | 125200 | 1161288130 | 8230 | 8230 | 8230 | 8230 | 40 |
| 381 | 20230822 | 125100 | 1160958930 | 8230 | 8230 | 8230 | 8230 | 1 |
| 382 | 20230822 | 125000 | 1160950700 | 8230 | 8240 | 8240 | 8230 | 1217 |
| 383 | 20230822 | 124900 | 1150933320 | 8240 | 8240 | 8240 | 8240 | 0 |
| 384 | 20230822 | 124800 | 1150933320 | 8240 | 8240 | 8240 | 8240 | 1 |
| 385 | 20230822 | 124700 | 1150925080 | 8240 | 8240 | 8240 | 8240 | 0 |
| 386 | 20230822 | 124600 | 1150925080 | 8240 | 8240 | 8240 | 8240 | 8 |
| 387 | 20230822 | 124500 | 1150859160 | 8250 | 8250 | 8250 | 8250 | 7 |
| 388 | 20230822 | 124400 | 1150801410 | 8250 | 8250 | 8250 | 8250 | 0 |
| 389 | 20230822 | 124300 | 1150801410 | 8250 | 8250 | 8250 | 8250 | 0 |
| 390 | 20230822 | 124200 | 1150801410 | 8250 | 8250 | 8250 | 8250 | 0 |
| 391 | 20230822 | 124100 | 1150801410 | 8250 | 8250 | 8250 | 8250 | 1 |
| 392 | 20230822 | 124000 | 1150793160 | 8240 | 8250 | 8250 | 8240 | 129 |
| 393 | 20230822 | 123900 | 1149730110 | 8250 | 8240 | 8250 | 8240 | 112 |
| 394 | 20230822 | 123800 | 1148807080 | 8240 | 8240 | 8240 | 8240 | 317 |
| 395 | 20230822 | 123700 | 1146195000 | 8230 | 8240 | 8240 | 8230 | 40 |
| 396 | 20230822 | 123600 | 1145865700 | 8240 | 8240 | 8240 | 8240 | 464 |
| 397 | 20230822 | 123500 | 1142042340 | 8240 | 8240 | 8240 | 8240 | 200 |
| 398 | 20230822 | 123400 | 1140394340 | 8240 | 8240 | 8240 | 8240 | 21 |
| 399 | 20230822 | 123300 | 1140221300 | 8240 | 8240 | 8240 | 8240 | 1194 |
| 400 | 20230822 | 123200 | 1130382740 | 8240 | 8250 | 8250 | 8240 | 104 |
| 401 | 20230822 | 123100 | 1129525750 | 8250 | 8250 | 8250 | 8250 | 0 |
| 402 | 20230822 | 123000 | 1129525750 | 8250 | 8250 | 8250 | 8250 | 198 |
| 403 | 20230822 | 122900 | 1127892250 | 8250 | 8250 | 8250 | 8250 | 513 |
| 404 | 20230822 | 122800 | 1123660000 | 8260 | 8260 | 8260 | 8260 | 2 |
| 405 | 20230822 | 122700 | 1123643480 | 8260 | 8260 | 8260 | 8260 | 652 |
| 406 | 20230822 | 122600 | 1118257960 | 8260 | 8260 | 8260 | 8260 | 108 |
| 407 | 20230822 | 122500 | 1117365880 | 8260 | 8260 | 8260 | 8260 | 14 |
| 408 | 20230822 | 122400 | 1117250240 | 8260 | 8260 | 8280 | 8260 | 266 |
| 409 | 20230822 | 122300 | 1115052060 | 8250 | 8250 | 8250 | 8240 | 81 |
| 410 | 20230822 | 122200 | 1114383910 | 8250 | 8250 | 8250 | 8250 | 91 |
| 411 | 20230822 | 122100 | 1113633160 | 8250 | 8250 | 8250 | 8250 | 423 |
| 412 | 20230822 | 122000 | 1110143410 | 8260 | 8260 | 8260 | 8260 | 230 |
| 413 | 20230822 | 121900 | 1108243610 | 8270 | 8270 | 8270 | 8270 | 49 |
| 414 | 20230822 | 121800 | 1107838380 | 8260 | 8260 | 8260 | 8260 | 1 |
| 415 | 20230822 | 121700 | 1107830120 | 8270 | 8270 | 8270 | 8270 | 7 |
| 416 | 20230822 | 121600 | 1107772230 | 8270 | 8270 | 8270 | 8270 | 16 |
| 417 | 20230822 | 121500 | 1107639910 | 8270 | 8270 | 8270 | 8270 | 0 |
| 418 | 20230822 | 121400 | 1107639910 | 8270 | 8270 | 8270 | 8270 | 61 |
| 419 | 20230822 | 121300 | 1107135440 | 8270 | 8270 | 8270 | 8270 | 84 |
| 420 | 20230822 | 121200 | 1106440760 | 8280 | 8280 | 8280 | 8280 | 0 |
| 421 | 20230822 | 121100 | 1106440760 | 8280 | 8280 | 8280 | 8280 | 0 |
| 422 | 20230822 | 121000 | 1106440760 | 8280 | 8280 | 8280 | 8280 | 0 |
| 423 | 20230822 | 120900 | 1106440760 | 8280 | 8280 | 8280 | 8280 | 3 |
| 424 | 20230822 | 120800 | 1106415920 | 8280 | 8280 | 8280 | 8280 | 0 |
| 425 | 20230822 | 120700 | 1106415920 | 8280 | 8280 | 8280 | 8280 | 0 |
| 426 | 20230822 | 120600 | 1106415920 | 8280 | 8280 | 8280 | 8280 | 200 |
| 427 | 20230822 | 120500 | 1104759920 | 8280 | 8280 | 8290 | 8280 | 323 |
| 428 | 20230822 | 120400 | 1102085460 | 8280 | 8280 | 8280 | 8280 | 8 |
| 429 | 20230822 | 120300 | 1102019220 | 8280 | 8280 | 8280 | 8280 | 20 |
| 430 | 20230822 | 120200 | 1101853620 | 8270 | 8270 | 8270 | 8270 | 140 |
| 431 | 20230822 | 120100 | 1100695820 | 8280 | 8280 | 8280 | 8280 | 0 |
| 432 | 20230822 | 120000 | 1100695820 | 8280 | 8280 | 8280 | 8280 | 12 |
| 433 | 20230822 | 115900 | 1100596460 | 8280 | 8280 | 8280 | 8280 | 2 |
| 434 | 20230822 | 115800 | 1100579900 | 8280 | 8280 | 8280 | 8280 | 210 |
| 435 | 20230822 | 115700 | 1098841100 | 8280 | 8280 | 8280 | 8280 | 0 |
| 436 | 20230822 | 115600 | 1098841100 | 8280 | 8280 | 8280 | 8280 | 0 |
| 437 | 20230822 | 115500 | 1098841100 | 8280 | 8280 | 8280 | 8280 | 0 |
| 438 | 20230822 | 115400 | 1098841100 | 8280 | 8280 | 8280 | 8280 | 0 |
| 439 | 20230822 | 115300 | 1098841100 | 8280 | 8280 | 8280 | 8280 | 0 |
| 440 | 20230822 | 115200 | 1098841100 | 8280 | 8270 | 8280 | 8270 | 51 |
| 441 | 20230822 | 115100 | 1098419310 | 8270 | 8260 | 8270 | 8260 | 116 |
| 442 | 20230822 | 115000 | 1097461140 | 8250 | 8250 | 8250 | 8250 | 105 |
| 443 | 20230822 | 114900 | 1096594890 | 8250 | 8260 | 8260 | 8250 | 11 |
| 444 | 20230822 | 114800 | 1096504130 | 8260 | 8260 | 8260 | 8260 | 0 |
| 445 | 20230822 | 114700 | 1096504130 | 8260 | 8260 | 8260 | 8260 | 10 |
| 446 | 20230822 | 114600 | 1096421530 | 8260 | 8260 | 8260 | 8260 | 0 |
| 447 | 20230822 | 114500 | 1096421530 | 8260 | 8260 | 8260 | 8260 | 15 |
| 448 | 20230822 | 114400 | 1096297630 | 8260 | 8260 | 8260 | 8260 | 40 |
| 449 | 20230822 | 114300 | 1095967230 | 8260 | 8260 | 8260 | 8230 | 605 |
| 450 | 20230822 | 114200 | 1090980650 | 8270 | 8270 | 8270 | 8270 | 1 |
| 451 | 20230822 | 114100 | 1090972380 | 8260 | 8260 | 8260 | 8260 | 0 |
| 452 | 20230822 | 114000 | 1090972380 | 8260 | 8270 | 8270 | 8260 | 54 |
| 453 | 20230822 | 113900 | 1090526300 | 8270 | 8270 | 8270 | 8270 | 4 |
| 454 | 20230822 | 113800 | 1090493220 | 8260 | 8260 | 8260 | 8260 | 1 |
| 455 | 20230822 | 113700 | 1090484960 | 8260 | 8260 | 8260 | 8260 | 97 |
| 456 | 20230822 | 113600 | 1089683740 | 8260 | 8260 | 8260 | 8260 | 51 |
| 457 | 20230822 | 113500 | 1089262480 | 8260 | 8260 | 8260 | 8260 | 0 |
| 458 | 20230822 | 113400 | 1089262480 | 8260 | 8260 | 8260 | 8260 | 30 |
| 459 | 20230822 | 113300 | 1089014680 | 8260 | 8260 | 8260 | 8260 | 100 |
| 460 | 20230822 | 113200 | 1088188680 | 8250 | 8250 | 8250 | 8250 | 0 |
| 461 | 20230822 | 113100 | 1088188680 | 8250 | 8260 | 8260 | 8250 | 7 |
| 462 | 20230822 | 113000 | 1088130920 | 8260 | 8260 | 8260 | 8260 | 10 |
| 463 | 20230822 | 112900 | 1088048320 | 8260 | 8260 | 8260 | 8260 | 25 |
| 464 | 20230822 | 112800 | 1087841820 | 8260 | 8260 | 8260 | 8260 | 0 |
| 465 | 20230822 | 112700 | 1087841820 | 8260 | 8250 | 8260 | 8250 | 6 |
| 466 | 20230822 | 112600 | 1087792310 | 8260 | 8260 | 8260 | 8260 | 12 |
| 467 | 20230822 | 112500 | 1087693190 | 8260 | 8230 | 8260 | 8230 | 445 |
| 468 | 20230822 | 112400 | 1084030810 | 8230 | 8240 | 8240 | 8230 | 642 |
| 469 | 20230822 | 112300 | 1078746380 | 8250 | 8250 | 8250 | 8250 | 0 |
| 470 | 20230822 | 112200 | 1078746380 | 8250 | 8250 | 8250 | 8250 | 10 |
| 471 | 20230822 | 112100 | 1078663880 | 8270 | 8270 | 8270 | 8250 | 1755 |
| 472 | 20230822 | 112000 | 1064171120 | 8260 | 8280 | 8280 | 8260 | 1095 |
| 473 | 20230822 | 111900 | 1055126050 | 8280 | 8270 | 8280 | 8270 | 716 |
| 474 | 20230822 | 111800 | 1049203700 | 8280 | 8280 | 8280 | 8280 | 602 |
| 475 | 20230822 | 111700 | 1044219140 | 8270 | 8270 | 8270 | 8270 | 10 |
| 476 | 20230822 | 111600 | 1044136440 | 8270 | 8270 | 8270 | 8270 | 220 |
| 477 | 20230822 | 111500 | 1042317040 | 8260 | 8260 | 8260 | 8260 | 598 |
| 478 | 20230822 | 111400 | 1037377560 | 8260 | 8260 | 8260 | 8260 | 12 |
| 479 | 20230822 | 111300 | 1037278440 | 8260 | 8260 | 8260 | 8260 | 100 |
| 480 | 20230822 | 111200 | 1036452440 | 8250 | 8260 | 8260 | 8250 | 6 |
| 481 | 20230822 | 111100 | 1036402930 | 8260 | 8260 | 8260 | 8260 | 5 |
| 482 | 20230822 | 111000 | 1036361630 | 8250 | 8250 | 8250 | 8250 | 265 |
| 483 | 20230822 | 110900 | 1034175380 | 8240 | 8230 | 8240 | 8220 | 433 |
| 484 | 20230822 | 110800 | 1030608450 | 8220 | 8230 | 8230 | 8220 | 236 |
| 485 | 20230822 | 110700 | 1028666480 | 8220 | 8240 | 8240 | 8220 | 452 |
| 486 | 20230822 | 110600 | 1024950010 | 8240 | 8220 | 8240 | 8220 | 145 |
| 487 | 20230822 | 110500 | 1023758000 | 8220 | 8220 | 8220 | 8220 | 102 |
| 488 | 20230822 | 110400 | 1022919560 | 8220 | 8230 | 8240 | 8220 | 361 |
| 489 | 20230822 | 110300 | 1019950110 | 8240 | 8240 | 8240 | 8240 | 0 |
| 490 | 20230822 | 110200 | 1019950110 | 8240 | 8250 | 8250 | 8230 | 21 |
| 491 | 20230822 | 110100 | 1019777200 | 8230 | 8230 | 8250 | 8220 | 722 |
| 492 | 20230822 | 110000 | 1013829000 | 8200 | 8220 | 8230 | 8200 | 1507 |
| 493 | 20230822 | 105900 | 1001460230 | 8210 | 8210 | 8210 | 8210 | 100 |
| 494 | 20230822 | 105800 | 1000639230 | 8200 | 8200 | 8200 | 8200 | 30 |
| 495 | 20230822 | 105700 | 1000393230 | 8200 | 8260 | 8270 | 8200 | 5124 |
| 496 | 20230822 | 105600 | 958322770 | 8260 | 8260 | 8260 | 8260 | 0 |
| 497 | 20230822 | 105500 | 958322770 | 8260 | 8230 | 8260 | 8230 | 14 |
| 498 | 20230822 | 105400 | 958207170 | 8230 | 8240 | 8240 | 8210 | 1417 |
| 499 | 20230822 | 105300 | 946564260 | 8240 | 8240 | 8240 | 8240 | 0 |
| 500 | 20230822 | 105200 | 946564260 | 8240 | 8230 | 8240 | 8220 | 973 |
| 501 | 20230822 | 105100 | 938559100 | 8240 | 8230 | 8260 | 8230 | 865 |
| 502 | 20230822 | 105000 | 931435510 | 8240 | 8280 | 8280 | 8240 | 768 |
| 503 | 20230822 | 104900 | 925101240 | 8280 | 8280 | 8280 | 8280 | 5 |
| 504 | 20230822 | 104800 | 925059840 | 8280 | 8280 | 8280 | 8280 | 20 |
| 505 | 20230822 | 104700 | 924894240 | 8280 | 8280 | 8280 | 8280 | 0 |
| 506 | 20230822 | 104600 | 924894240 | 8280 | 8280 | 8280 | 8260 | 87 |
| 507 | 20230822 | 104500 | 924175580 | 8270 | 8270 | 8270 | 8270 | 5 |
| 508 | 20230822 | 104400 | 924134230 | 8270 | 8250 | 8270 | 8250 | 98 |
| 509 | 20230822 | 104300 | 923325710 | 8250 | 8260 | 8260 | 8250 | 1059 |
| 510 | 20230822 | 104200 | 914587960 | 8260 | 8260 | 8260 | 8260 | 2 |
| 511 | 20230822 | 104100 | 914571440 | 8250 | 8280 | 8280 | 8250 | 111 |
| 512 | 20230822 | 104000 | 913655360 | 8260 | 8240 | 8280 | 8240 | 142 |
| 513 | 20230822 | 103900 | 912482840 | 8240 | 8260 | 8260 | 8240 | 310 |
| 514 | 20230822 | 103800 | 909927470 | 8260 | 8290 | 8290 | 8250 | 602 |
| 515 | 20230822 | 103700 | 904956100 | 8270 | 8290 | 8290 | 8270 | 55 |
| 516 | 20230822 | 103600 | 904500920 | 8290 | 8290 | 8290 | 8290 | 0 |
| 517 | 20230822 | 103500 | 904500920 | 8290 | 8300 | 8300 | 8290 | 31 |
| 518 | 20230822 | 103400 | 904243920 | 8300 | 8240 | 8300 | 8230 | 409 |
| 519 | 20230822 | 103300 | 900873440 | 8240 | 8260 | 8260 | 8240 | 2182 |
| 520 | 20230822 | 103200 | 882886280 | 8260 | 8270 | 8300 | 8260 | 737 |
| 521 | 20230822 | 103100 | 876797120 | 8300 | 8300 | 8300 | 8300 | 0 |
| 522 | 20230822 | 103000 | 876797120 | 8300 | 8300 | 8300 | 8300 | 2 |
| 523 | 20230822 | 102900 | 876780520 | 8260 | 8300 | 8300 | 8260 | 244 |
| 524 | 20230822 | 102800 | 874762960 | 8300 | 8300 | 8300 | 8300 | 41 |
| 525 | 20230822 | 102700 | 874422660 | 8300 | 8300 | 8300 | 8280 | 66 |
| 526 | 20230822 | 102600 | 873875620 | 8300 | 8250 | 8300 | 8250 | 236 |
| 527 | 20230822 | 102500 | 871926110 | 8250 | 8250 | 8250 | 8250 | 533 |
| 528 | 20230822 | 102400 | 867528860 | 8250 | 8250 | 8250 | 8250 | 268 |
| 529 | 20230822 | 102300 | 865317860 | 8250 | 8250 | 8250 | 8250 | 542 |
| 530 | 20230822 | 102200 | 860846360 | 8250 | 8240 | 8250 | 8240 | 369 |
| 531 | 20230822 | 102100 | 857805170 | 8250 | 8250 | 8250 | 8250 | 215 |
| 532 | 20230822 | 102000 | 856031420 | 8250 | 8260 | 8260 | 8250 | 128 |
| 533 | 20230822 | 101900 | 854975170 | 8260 | 8260 | 8260 | 8260 | 1 |
| 534 | 20230822 | 101800 | 854966910 | 8250 | 8280 | 8280 | 8250 | 2256 |
| 535 | 20230822 | 101700 | 836343260 | 8270 | 8270 | 8270 | 8270 | 0 |
| 536 | 20230822 | 101600 | 836343260 | 8270 | 8260 | 8280 | 8260 | 1379 |
| 537 | 20230822 | 101500 | 824951970 | 8270 | 8280 | 8280 | 8270 | 549 |
| 538 | 20230822 | 101400 | 820411630 | 8280 | 8290 | 8290 | 8280 | 2065 |
| 539 | 20230822 | 101300 | 803310980 | 8290 | 8290 | 8290 | 8290 | 156 |
| 540 | 20230822 | 101200 | 802017740 | 8290 | 8300 | 8300 | 8280 | 2034 |
| 541 | 20230822 | 101100 | 785161720 | 8300 | 8300 | 8300 | 8300 | 1432 |
| 542 | 20230822 | 101000 | 773276120 | 8300 | 8300 | 8300 | 8300 | 70 |
| 543 | 20230822 | 100900 | 772695120 | 8300 | 8300 | 8300 | 8300 | 17 |
| 544 | 20230822 | 100800 | 772554020 | 8300 | 8310 | 8310 | 8300 | 2445 |
| 545 | 20230822 | 100700 | 752246080 | 8310 | 8310 | 8320 | 8310 | 62 |
| 546 | 20230822 | 100600 | 751730350 | 8310 | 8320 | 8320 | 8310 | 894 |
| 547 | 20230822 | 100500 | 744301060 | 8310 | 8310 | 8310 | 8310 | 220 |
| 548 | 20230822 | 100400 | 742472860 | 8320 | 8320 | 8320 | 8320 | 602 |
| 549 | 20230822 | 100300 | 737464220 | 8300 | 8320 | 8330 | 8300 | 2529 |
| 550 | 20230822 | 100200 | 716437090 | 8330 | 8320 | 8330 | 8310 | 805 |
| 551 | 20230822 | 100100 | 709739400 | 8320 | 8320 | 8320 | 8320 | 207 |
| 552 | 20230822 | 100000 | 708017160 | 8320 | 8330 | 8330 | 8320 | 100 |
| 553 | 20230822 | 095900 | 707184610 | 8310 | 8320 | 8330 | 8310 | 1093 |
| 554 | 20230822 | 095800 | 698093560 | 8320 | 8300 | 8320 | 8300 | 2533 |
| 555 | 20230822 | 095700 | 677048840 | 8300 | 8330 | 8330 | 8300 | 4096 |
| 556 | 20230822 | 095600 | 643016440 | 8330 | 8320 | 8330 | 8320 | 43 |
| 557 | 20230822 | 095500 | 642658390 | 8320 | 8320 | 8320 | 8320 | 100 |
| 558 | 20230822 | 095400 | 641826390 | 8320 | 8320 | 8320 | 8320 | 299 |
| 559 | 20230822 | 095300 | 639338710 | 8320 | 8330 | 8330 | 8320 | 266 |
| 560 | 20230822 | 095200 | 637125490 | 8330 | 8340 | 8340 | 8310 | 3813 |
| 561 | 20230822 | 095100 | 605384170 | 8340 | 8350 | 8350 | 8330 | 860 |
| 562 | 20230822 | 095000 | 598211640 | 8350 | 8380 | 8380 | 8350 | 1640 |
| 563 | 20230822 | 094900 | 584509820 | 8380 | 8400 | 8400 | 8380 | 296 |
| 564 | 20230822 | 094800 | 582028490 | 8400 | 8390 | 8400 | 8390 | 19 |
| 565 | 20230822 | 094700 | 581869020 | 8390 | 8370 | 8390 | 8370 | 517 |
| 566 | 20230822 | 094600 | 577541630 | 8370 | 8380 | 8380 | 8370 | 14 |
| 567 | 20230822 | 094500 | 577424440 | 8360 | 8350 | 8360 | 8350 | 1786 |
| 568 | 20230822 | 094400 | 562495850 | 8350 | 8360 | 8370 | 8350 | 179 |
| 569 | 20230822 | 094300 | 560999740 | 8370 | 8360 | 8370 | 8360 | 42 |
| 570 | 20230822 | 094200 | 560648610 | 8360 | 8380 | 8380 | 8360 | 1616 |
| 571 | 20230822 | 094100 | 547128460 | 8380 | 8380 | 8380 | 8380 | 944 |
| 572 | 20230822 | 094000 | 539217740 | 8390 | 8390 | 8400 | 8390 | 37 |
| 573 | 20230822 | 093900 | 538907220 | 8390 | 8400 | 8400 | 8390 | 830 |
| 574 | 20230822 | 093800 | 531942140 | 8400 | 8400 | 8410 | 8400 | 503 |
| 575 | 20230822 | 093700 | 527716930 | 8410 | 8400 | 8410 | 8400 | 484 |
| 576 | 20230822 | 093600 | 523647490 | 8400 | 8420 | 8420 | 8400 | 1165 |
| 577 | 20230822 | 093500 | 513861180 | 8420 | 8410 | 8420 | 8400 | 217 |
| 578 | 20230822 | 093400 | 512036300 | 8400 | 8410 | 8410 | 8400 | 1004 |
| 579 | 20230822 | 093300 | 503599790 | 8410 | 8420 | 8440 | 8410 | 2073 |
| 580 | 20230822 | 093200 | 486154340 | 8430 | 8430 | 8430 | 8430 | 264 |
| 581 | 20230822 | 093100 | 483928820 | 8430 | 8420 | 8430 | 8420 | 277 |
| 582 | 20230822 | 093000 | 481596470 | 8410 | 8410 | 8420 | 8410 | 335 |
| 583 | 20230822 | 092900 | 478778820 | 8410 | 8400 | 8420 | 8400 | 714 |
| 584 | 20230822 | 092800 | 472774910 | 8410 | 8420 | 8420 | 8410 | 967 |
| 585 | 20230822 | 092700 | 464641690 | 8420 | 8420 | 8420 | 8420 | 275 |
| 586 | 20230822 | 092600 | 462326190 | 8420 | 8430 | 8430 | 8420 | 1061 |
| 587 | 20230822 | 092500 | 453387090 | 8440 | 8440 | 8450 | 8440 | 40 |
| 588 | 20230822 | 092400 | 453049480 | 8460 | 8430 | 8460 | 8420 | 397 |
| 589 | 20230822 | 092300 | 449706000 | 8420 | 8420 | 8450 | 8410 | 2345 |
| 590 | 20230822 | 092200 | 429949330 | 8430 | 8430 | 8440 | 8430 | 593 |
| 591 | 20230822 | 092100 | 424950220 | 8430 | 8470 | 8470 | 8430 | 539 |
| 592 | 20230822 | 092000 | 420399000 | 8470 | 8460 | 8470 | 8440 | 873 |
| 593 | 20230822 | 091900 | 413023800 | 8470 | 8490 | 8490 | 8460 | 325 |
| 594 | 20230822 | 091800 | 410269490 | 8490 | 8490 | 8490 | 8490 | 108 |
| 595 | 20230822 | 091700 | 409352570 | 8460 | 8520 | 8520 | 8450 | 1328 |
| 596 | 20230822 | 091600 | 398115910 | 8520 | 8490 | 8520 | 8490 | 867 |
| 597 | 20230822 | 091500 | 390742670 | 8490 | 8490 | 8500 | 8490 | 581 |
| 598 | 20230822 | 091400 | 385809070 | 8490 | 8510 | 8510 | 8490 | 610 |
| 599 | 20230822 | 091300 | 380624750 | 8510 | 8550 | 8550 | 8510 | 996 |
| 600 | 20230822 | 091200 | 372134320 | 8550 | 8530 | 8550 | 8530 | 1003 |
| 601 | 20230822 | 091100 | 363562200 | 8520 | 8490 | 8520 | 8460 | 3387 |
| 602 | 20230822 | 091000 | 334831140 | 8490 | 8480 | 8490 | 8470 | 1349 |
| 603 | 20230822 | 090900 | 323390070 | 8470 | 8500 | 8500 | 8470 | 2581 |
| 604 | 20230822 | 090800 | 301482040 | 8500 | 8520 | 8520 | 8500 | 3034 |
| 605 | 20230822 | 090700 | 275683050 | 8520 | 8540 | 8570 | 8510 | 2603 |
| 606 | 20230822 | 090600 | 253493060 | 8540 | 8520 | 8540 | 8520 | 171 |
| 607 | 20230822 | 090500 | 252034120 | 8540 | 8510 | 8540 | 8490 | 3140 |
| 608 | 20230822 | 090400 | 225308120 | 8510 | 8530 | 8530 | 8510 | 1058 |
| 609 | 20230822 | 090300 | 216293880 | 8540 | 8600 | 8600 | 8540 | 3293 |
| 610 | 20230822 | 090200 | 188088900 | 8600 | 8540 | 8600 | 8540 | 11794 |
| 611 | 20230822 | 090100 | 86864040 | 8550 | 8520 | 8550 | 8480 | 6779 |
| 612 | 20230822 | 090000 | 29153640 | 8530 | 8520 | 8530 | 8510 | 2928 |