28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 183100 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 7082 |
| 3 | 20230822 | 183000 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 4 | 20230822 | 182900 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 5 | 20230822 | 182800 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 6 | 20230822 | 182700 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 7 | 20230822 | 182600 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 8 | 20230822 | 182500 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 9 | 20230822 | 182400 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 10 | 20230822 | 182300 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 11 | 20230822 | 182200 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 12 | 20230822 | 182100 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 13 | 20230822 | 182000 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 14 | 20230822 | 181900 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 15 | 20230822 | 181800 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 16 | 20230822 | 181700 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 17 | 20230822 | 181600 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 18 | 20230822 | 181500 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 19 | 20230822 | 181400 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 20 | 20230822 | 181300 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 21 | 20230822 | 181200 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 22 | 20230822 | 181100 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 23 | 20230822 | 181000 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 24 | 20230822 | 180900 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 25 | 20230822 | 180800 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 26 | 20230822 | 180700 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 27 | 20230822 | 180600 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 28 | 20230822 | 180500 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 29 | 20230822 | 180400 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 30 | 20230822 | 180300 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 31 | 20230822 | 180200 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 32 | 20230822 | 180100 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 7082 |
| 33 | 20230822 | 180000 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 34 | 20230822 | 175900 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 35 | 20230822 | 175800 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 36 | 20230822 | 175700 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 37 | 20230822 | 175600 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 38 | 20230822 | 175500 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 39 | 20230822 | 175400 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 40 | 20230822 | 175300 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 41 | 20230822 | 175200 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 42 | 20230822 | 175100 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 43 | 20230822 | 175000 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 44 | 20230822 | 174900 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 45 | 20230822 | 174800 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 46 | 20230822 | 174700 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 47 | 20230822 | 174600 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 48 | 20230822 | 174500 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 49 | 20230822 | 174400 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 50 | 20230822 | 174300 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 51 | 20230822 | 174200 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 52 | 20230822 | 174100 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 53 | 20230822 | 174000 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 54 | 20230822 | 173900 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 55 | 20230822 | 173800 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 56 | 20230822 | 173700 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 57 | 20230822 | 173600 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 58 | 20230822 | 173500 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 59 | 20230822 | 173400 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 60 | 20230822 | 173300 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 61 | 20230822 | 173200 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 62 | 20230822 | 173100 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 7082 |
| 63 | 20230822 | 173000 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 64 | 20230822 | 172900 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 65 | 20230822 | 172800 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 66 | 20230822 | 172700 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 67 | 20230822 | 172600 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 68 | 20230822 | 172500 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 69 | 20230822 | 172400 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 70 | 20230822 | 172300 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 71 | 20230822 | 172200 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 72 | 20230822 | 172100 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 73 | 20230822 | 172000 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 74 | 20230822 | 171900 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 75 | 20230822 | 171800 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 76 | 20230822 | 171700 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 77 | 20230822 | 171600 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 78 | 20230822 | 171500 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 79 | 20230822 | 171400 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 80 | 20230822 | 171300 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 81 | 20230822 | 171200 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 82 | 20230822 | 171100 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 83 | 20230822 | 171000 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 84 | 20230822 | 170900 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 85 | 20230822 | 170800 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 86 | 20230822 | 170700 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 87 | 20230822 | 170600 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 88 | 20230822 | 170500 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 89 | 20230822 | 170400 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 90 | 20230822 | 170300 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 91 | 20230822 | 170200 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 92 | 20230822 | 170100 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 7082 |
| 93 | 20230822 | 170000 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 94 | 20230822 | 165900 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 95 | 20230822 | 165800 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 96 | 20230822 | 165700 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 97 | 20230822 | 165600 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 98 | 20230822 | 165500 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 99 | 20230822 | 165400 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 100 | 20230822 | 165300 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 101 | 20230822 | 165200 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 102 | 20230822 | 165100 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 103 | 20230822 | 165000 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 104 | 20230822 | 164900 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 105 | 20230822 | 164800 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 106 | 20230822 | 164700 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 107 | 20230822 | 164600 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 108 | 20230822 | 164500 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 109 | 20230822 | 164400 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 110 | 20230822 | 164300 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 111 | 20230822 | 164200 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 112 | 20230822 | 164100 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 113 | 20230822 | 164000 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 114 | 20230822 | 163900 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 115 | 20230822 | 163800 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 116 | 20230822 | 163700 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 117 | 20230822 | 163600 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 118 | 20230822 | 163500 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 119 | 20230822 | 163400 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 120 | 20230822 | 163300 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 121 | 20230822 | 163200 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 122 | 20230822 | 163100 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 7082 |
| 123 | 20230822 | 163000 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 124 | 20230822 | 162900 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 125 | 20230822 | 162800 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 126 | 20230822 | 162700 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 127 | 20230822 | 162600 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 128 | 20230822 | 162500 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 129 | 20230822 | 162400 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 130 | 20230822 | 162300 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 131 | 20230822 | 162200 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 132 | 20230822 | 162100 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 133 | 20230822 | 162000 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 134 | 20230822 | 161900 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 135 | 20230822 | 161800 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 136 | 20230822 | 161700 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 137 | 20230822 | 161600 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 138 | 20230822 | 161500 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 139 | 20230822 | 161400 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 140 | 20230822 | 161300 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 141 | 20230822 | 161200 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 142 | 20230822 | 161100 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 143 | 20230822 | 161000 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 144 | 20230822 | 160900 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 145 | 20230822 | 160800 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 146 | 20230822 | 160700 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 147 | 20230822 | 160600 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 148 | 20230822 | 160500 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 149 | 20230822 | 160400 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 150 | 20230822 | 160300 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 151 | 20230822 | 160200 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 152 | 20230822 | 160100 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 7082 |
| 153 | 20230822 | 160000 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 154 | 20230822 | 155900 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 155 | 20230822 | 155800 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 156 | 20230822 | 155700 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 157 | 20230822 | 155600 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 158 | 20230822 | 155500 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 159 | 20230822 | 155400 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 160 | 20230822 | 155300 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 161 | 20230822 | 155200 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 162 | 20230822 | 155100 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 163 | 20230822 | 155000 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 164 | 20230822 | 154900 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 165 | 20230822 | 154800 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 166 | 20230822 | 154700 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 167 | 20230822 | 154600 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 168 | 20230822 | 154500 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 169 | 20230822 | 154400 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 170 | 20230822 | 154300 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 171 | 20230822 | 154200 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 172 | 20230822 | 154100 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 173 | 20230822 | 154000 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 174 | 20230822 | 153900 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 175 | 20230822 | 153800 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 176 | 20230822 | 153700 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 177 | 20230822 | 153600 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 178 | 20230822 | 153500 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 179 | 20230822 | 153400 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 180 | 20230822 | 153300 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 181 | 20230822 | 153200 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 0 |
| 182 | 20230822 | 153100 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 7082 |
| 183 | 20230822 | 153000 | 1945459150 | 8270 | 8270 | 8270 | 8270 | 7082 |
| 184 | 20230822 | 152900 | 1886891010 | 8270 | 8270 | 8270 | 8270 | 0 |
| 185 | 20230822 | 152800 | 1886891010 | 8270 | 8270 | 8270 | 8270 | 0 |
| 186 | 20230822 | 152700 | 1886891010 | 8270 | 8270 | 8270 | 8270 | 0 |
| 187 | 20230822 | 152600 | 1886891010 | 8270 | 8270 | 8270 | 8270 | 0 |
| 188 | 20230822 | 152500 | 1886891010 | 8270 | 8270 | 8270 | 8270 | 0 |
| 189 | 20230822 | 152400 | 1886891010 | 8270 | 8270 | 8270 | 8270 | 0 |
| 190 | 20230822 | 152300 | 1886891010 | 8270 | 8270 | 8270 | 8270 | 0 |
| 191 | 20230822 | 152200 | 1886891010 | 8270 | 8270 | 8270 | 8270 | 0 |
| 192 | 20230822 | 152100 | 1886891010 | 8270 | 8270 | 8270 | 8270 | 0 |
| 193 | 20230822 | 152000 | 1886891010 | 8270 | 8270 | 8270 | 8270 | 0 |
| 194 | 20230822 | 151900 | 1886891010 | 8270 | 8290 | 8300 | 8270 | 1757 |
| 195 | 20230822 | 151800 | 1872319730 | 8290 | 8260 | 8290 | 8260 | 4345 |
| 196 | 20230822 | 151700 | 1836411540 | 8260 | 8260 | 8280 | 8260 | 2805 |
| 197 | 20230822 | 151600 | 1813216010 | 8260 | 8270 | 8270 | 8250 | 3477 |
| 198 | 20230822 | 151500 | 1784501770 | 8270 | 8280 | 8280 | 8270 | 816 |
| 199 | 20230822 | 151400 | 1777753170 | 8280 | 8290 | 8290 | 8280 | 1251 |
| 200 | 20230822 | 151300 | 1767392830 | 8300 | 8300 | 8300 | 8280 | 1161 |
| 201 | 20230822 | 151200 | 1757775440 | 8280 | 8300 | 8300 | 8280 | 127 |
| 202 | 20230822 | 151100 | 1756721840 | 8300 | 8290 | 8300 | 8280 | 1291 |
| 203 | 20230822 | 151000 | 1746017100 | 8290 | 8300 | 8300 | 8290 | 251 |
| 204 | 20230822 | 150900 | 1743934170 | 8300 | 8300 | 8300 | 8300 | 394 |
| 205 | 20230822 | 150800 | 1740663970 | 8300 | 8300 | 8300 | 8290 | 62 |
| 206 | 20230822 | 150700 | 1740149590 | 8290 | 8290 | 8300 | 8290 | 81 |
| 207 | 20230822 | 150600 | 1739478010 | 8290 | 8290 | 8300 | 8290 | 324 |
| 208 | 20230822 | 150500 | 1736791750 | 8290 | 8290 | 8290 | 8280 | 1085 |
| 209 | 20230822 | 150400 | 1727807140 | 8290 | 8290 | 8290 | 8290 | 550 |
| 210 | 20230822 | 150300 | 1723247640 | 8290 | 8300 | 8300 | 8290 | 500 |
| 211 | 20230822 | 150200 | 1719102570 | 8300 | 8290 | 8300 | 8290 | 582 |
| 212 | 20230822 | 150100 | 1714277030 | 8300 | 8290 | 8300 | 8290 | 615 |
| 213 | 20230822 | 150000 | 1709177300 | 8300 | 8300 | 8300 | 8300 | 90 |
| 214 | 20230822 | 145900 | 1708430300 | 8300 | 8290 | 8300 | 8290 | 236 |
| 215 | 20230822 | 145800 | 1706473330 | 8290 | 8290 | 8300 | 8290 | 354 |
| 216 | 20230822 | 145700 | 1703538620 | 8290 | 8290 | 8290 | 8290 | 299 |
| 217 | 20230822 | 145600 | 1701059910 | 8280 | 8290 | 8290 | 8280 | 758 |
| 218 | 20230822 | 145500 | 1694777580 | 8290 | 8290 | 8290 | 8280 | 729 |
| 219 | 20230822 | 145400 | 1688734270 | 8290 | 8290 | 8290 | 8290 | 120 |
| 220 | 20230822 | 145300 | 1687739470 | 8300 | 8300 | 8300 | 8280 | 314 |
| 221 | 20230822 | 145200 | 1685135870 | 8300 | 8300 | 8300 | 8290 | 214 |
| 222 | 20230822 | 145100 | 1683360680 | 8300 | 8300 | 8310 | 8300 | 140 |
| 223 | 20230822 | 145000 | 1682197780 | 8300 | 8290 | 8300 | 8280 | 244 |
| 224 | 20230822 | 144900 | 1680173280 | 8300 | 8290 | 8310 | 8280 | 845 |
| 225 | 20230822 | 144800 | 1673171940 | 8290 | 8290 | 8290 | 8290 | 7 |
| 226 | 20230822 | 144700 | 1673113910 | 8290 | 8290 | 8290 | 8290 | 344 |
| 227 | 20230822 | 144600 | 1670262150 | 8290 | 8300 | 8300 | 8290 | 592 |
| 228 | 20230822 | 144500 | 1665354430 | 8300 | 8300 | 8300 | 8300 | 29 |
| 229 | 20230822 | 144400 | 1665113730 | 8300 | 8300 | 8300 | 8300 | 34 |
| 230 | 20230822 | 144300 | 1664831530 | 8300 | 8290 | 8300 | 8290 | 612 |
| 231 | 20230822 | 144200 | 1659752700 | 8290 | 8290 | 8290 | 8290 | 36 |
| 232 | 20230822 | 144100 | 1659454260 | 8290 | 8290 | 8300 | 8280 | 14 |
| 233 | 20230822 | 144000 | 1659338190 | 8300 | 8290 | 8300 | 8280 | 1990 |
| 234 | 20230822 | 143900 | 1642841110 | 8300 | 8310 | 8310 | 8300 | 156 |
| 235 | 20230822 | 143800 | 1641544770 | 8310 | 8310 | 8310 | 8310 | 200 |
| 236 | 20230822 | 143700 | 1639882770 | 8310 | 8310 | 8320 | 8300 | 113 |
| 237 | 20230822 | 143600 | 1638943710 | 8320 | 8300 | 8320 | 8290 | 574 |
| 238 | 20230822 | 143500 | 1634176430 | 8300 | 8300 | 8300 | 8300 | 100 |
| 239 | 20230822 | 143400 | 1633346430 | 8310 | 8310 | 8310 | 8310 | 2 |
| 240 | 20230822 | 143300 | 1633329810 | 8310 | 8290 | 8310 | 8290 | 166 |
| 241 | 20230822 | 143200 | 1631950370 | 8300 | 8300 | 8300 | 8300 | 99 |
| 242 | 20230822 | 143100 | 1631128670 | 8300 | 8300 | 8300 | 8290 | 423 |
| 243 | 20230822 | 143000 | 1627617910 | 8300 | 8300 | 8300 | 8300 | 253 |
| 244 | 20230822 | 142900 | 1625518010 | 8300 | 8300 | 8300 | 8300 | 638 |
| 245 | 20230822 | 142800 | 1620222610 | 8300 | 8300 | 8300 | 8300 | 616 |
| 246 | 20230822 | 142700 | 1615109810 | 8320 | 8320 | 8320 | 8320 | 11 |
| 247 | 20230822 | 142600 | 1615018290 | 8320 | 8320 | 8320 | 8320 | 25 |
| 248 | 20230822 | 142500 | 1614810290 | 8320 | 8310 | 8320 | 8310 | 432 |
| 249 | 20230822 | 142400 | 1611220270 | 8310 | 8300 | 8310 | 8300 | 782 |
| 250 | 20230822 | 142300 | 1604724220 | 8310 | 8310 | 8310 | 8290 | 666 |
| 251 | 20230822 | 142200 | 1599191840 | 8310 | 8310 | 8310 | 8310 | 485 |
| 252 | 20230822 | 142100 | 1595161490 | 8290 | 8290 | 8290 | 8290 | 0 |
| 253 | 20230822 | 142000 | 1595161490 | 8290 | 8300 | 8300 | 8290 | 400 |
| 254 | 20230822 | 141900 | 1591844480 | 8310 | 8310 | 8310 | 8310 | 509 |
| 255 | 20230822 | 141800 | 1587614690 | 8300 | 8300 | 8300 | 8300 | 182 |
| 256 | 20230822 | 141700 | 1586104090 | 8310 | 8310 | 8310 | 8310 | 13 |
| 257 | 20230822 | 141600 | 1585996060 | 8290 | 8290 | 8290 | 8290 | 1 |
| 258 | 20230822 | 141500 | 1585987770 | 8310 | 8310 | 8310 | 8310 | 91 |
| 259 | 20230822 | 141400 | 1585231560 | 8290 | 8310 | 8310 | 8290 | 226 |
| 260 | 20230822 | 141300 | 1583353880 | 8310 | 8310 | 8310 | 8310 | 13 |
| 261 | 20230822 | 141200 | 1583245850 | 8290 | 8290 | 8300 | 8290 | 311 |
| 262 | 20230822 | 141100 | 1580667160 | 8310 | 8310 | 8310 | 8310 | 1 |
| 263 | 20230822 | 141000 | 1580658850 | 8290 | 8290 | 8290 | 8290 | 0 |
| 264 | 20230822 | 140900 | 1580658850 | 8290 | 8290 | 8290 | 8290 | 277 |
| 265 | 20230822 | 140800 | 1578362520 | 8290 | 8290 | 8290 | 8290 | 4 |
| 266 | 20230822 | 140700 | 1578329360 | 8310 | 8300 | 8310 | 8300 | 152 |
| 267 | 20230822 | 140600 | 1577066280 | 8300 | 8300 | 8300 | 8300 | 14 |
| 268 | 20230822 | 140500 | 1576950080 | 8280 | 8310 | 8310 | 8280 | 2 |
| 269 | 20230822 | 140400 | 1576933490 | 8290 | 8290 | 8290 | 8290 | 545 |
| 270 | 20230822 | 140300 | 1572415440 | 8290 | 8290 | 8290 | 8290 | 100 |
| 271 | 20230822 | 140200 | 1571586440 | 8290 | 8290 | 8290 | 8290 | 0 |
| 272 | 20230822 | 140100 | 1571586440 | 8290 | 8310 | 8310 | 8290 | 94 |
| 273 | 20230822 | 140000 | 1570805340 | 8310 | 8290 | 8310 | 8290 | 488 |
| 274 | 20230822 | 135900 | 1566759000 | 8290 | 8290 | 8300 | 8280 | 762 |
| 275 | 20230822 | 135800 | 1560441760 | 8290 | 8300 | 8300 | 8280 | 41 |
| 276 | 20230822 | 135700 | 1560101990 | 8300 | 8310 | 8310 | 8300 | 491 |
| 277 | 20230822 | 135600 | 1556025650 | 8320 | 8310 | 8320 | 8310 | 162 |
| 278 | 20230822 | 135500 | 1554679400 | 8310 | 8310 | 8310 | 8310 | 685 |
| 279 | 20230822 | 135400 | 1548987050 | 8310 | 8310 | 8310 | 8310 | 600 |
| 280 | 20230822 | 135300 | 1544001050 | 8300 | 8300 | 8300 | 8300 | 1 |
| 281 | 20230822 | 135200 | 1543992750 | 8310 | 8300 | 8310 | 8300 | 781 |
| 282 | 20230822 | 135100 | 1537510440 | 8280 | 8280 | 8280 | 8280 | 104 |
| 283 | 20230822 | 135000 | 1536649320 | 8280 | 8290 | 8290 | 8280 | 454 |
| 284 | 20230822 | 134900 | 1532890180 | 8290 | 8290 | 8290 | 8290 | 320 |
| 285 | 20230822 | 134800 | 1530237380 | 8290 | 8290 | 8290 | 8290 | 200 |
| 286 | 20230822 | 134700 | 1528579380 | 8280 | 8280 | 8290 | 8280 | 428 |
| 287 | 20230822 | 134600 | 1525035420 | 8280 | 8290 | 8290 | 8280 | 1094 |
| 288 | 20230822 | 134500 | 1515977060 | 8290 | 8300 | 8300 | 8290 | 117 |
| 289 | 20230822 | 134400 | 1515006560 | 8300 | 8300 | 8300 | 8300 | 100 |
| 290 | 20230822 | 134300 | 1514176560 | 8280 | 8300 | 8300 | 8280 | 917 |
| 291 | 20230822 | 134200 | 1506580340 | 8300 | 8310 | 8310 | 8290 | 400 |
| 292 | 20230822 | 134100 | 1503264060 | 8280 | 8290 | 8290 | 8280 | 774 |
| 293 | 20230822 | 134000 | 1496847680 | 8290 | 8300 | 8310 | 8290 | 242 |
| 294 | 20230822 | 133900 | 1494841320 | 8300 | 8290 | 8300 | 8290 | 13 |
| 295 | 20230822 | 133800 | 1494733520 | 8290 | 8310 | 8310 | 8290 | 232 |
| 296 | 20230822 | 133700 | 1492807920 | 8310 | 8300 | 8310 | 8300 | 2298 |
| 297 | 20230822 | 133600 | 1473732710 | 8300 | 8320 | 8320 | 8300 | 1653 |
| 298 | 20230822 | 133500 | 1459998800 | 8310 | 8310 | 8310 | 8310 | 1 |
| 299 | 20230822 | 133400 | 1459990490 | 8320 | 8330 | 8330 | 8320 | 3 |
| 300 | 20230822 | 133300 | 1459965520 | 8320 | 8330 | 8330 | 8320 | 540 |
| 301 | 20230822 | 133200 | 1455472110 | 8340 | 8340 | 8340 | 8340 | 11 |
| 302 | 20230822 | 133100 | 1455380370 | 8320 | 8320 | 8320 | 8320 | 0 |
| 303 | 20230822 | 133000 | 1455380370 | 8320 | 8310 | 8320 | 8310 | 504 |
| 304 | 20230822 | 132900 | 1451190050 | 8310 | 8300 | 8310 | 8300 | 244 |
| 305 | 20230822 | 132800 | 1449164460 | 8310 | 8310 | 8320 | 8300 | 203 |
| 306 | 20230822 | 132700 | 1447477500 | 8310 | 8310 | 8310 | 8310 | 123 |
| 307 | 20230822 | 132600 | 1446455370 | 8310 | 8310 | 8330 | 8310 | 106 |
| 308 | 20230822 | 132500 | 1445573470 | 8330 | 8330 | 8330 | 8330 | 30 |
| 309 | 20230822 | 132400 | 1445323570 | 8330 | 8310 | 8330 | 8310 | 244 |
| 310 | 20230822 | 132300 | 1443295390 | 8310 | 8310 | 8310 | 8310 | 50 |
| 311 | 20230822 | 132200 | 1442879890 | 8310 | 8310 | 8310 | 8310 | 0 |
| 312 | 20230822 | 132100 | 1442879890 | 8310 | 8310 | 8310 | 8310 | 178 |
| 313 | 20230822 | 132000 | 1441400710 | 8310 | 8310 | 8310 | 8300 | 1193 |
| 314 | 20230822 | 131900 | 1431487180 | 8320 | 8300 | 8320 | 8300 | 70 |
| 315 | 20230822 | 131800 | 1430905580 | 8300 | 8320 | 8320 | 8300 | 580 |
| 316 | 20230822 | 131700 | 1426081620 | 8320 | 8320 | 8320 | 8320 | 6 |
| 317 | 20230822 | 131600 | 1426031700 | 8300 | 8280 | 8300 | 8280 | 858 |
| 318 | 20230822 | 131500 | 1418924260 | 8280 | 8280 | 8280 | 8270 | 15 |
| 319 | 20230822 | 131400 | 1418800080 | 8290 | 8280 | 8290 | 8280 | 241 |
| 320 | 20230822 | 131300 | 1416804580 | 8280 | 8280 | 8280 | 8280 | 39 |
| 321 | 20230822 | 131200 | 1416481660 | 8280 | 8280 | 8280 | 8250 | 5095 |
| 322 | 20230822 | 131100 | 1374341010 | 8280 | 8300 | 8300 | 8270 | 3648 |
| 323 | 20230822 | 131000 | 1344114970 | 8290 | 8310 | 8310 | 8290 | 1351 |
| 324 | 20230822 | 130900 | 1332901710 | 8310 | 8320 | 8320 | 8310 | 717 |
| 325 | 20230822 | 130800 | 1326941910 | 8320 | 8320 | 8320 | 8320 | 0 |
| 326 | 20230822 | 130700 | 1326941910 | 8320 | 8320 | 8320 | 8320 | 18 |
| 327 | 20230822 | 130600 | 1326792150 | 8320 | 8320 | 8320 | 8320 | 18 |
| 328 | 20230822 | 130500 | 1326642390 | 8320 | 8310 | 8320 | 8310 | 118 |
| 329 | 20230822 | 130400 | 1325661150 | 8310 | 8320 | 8320 | 8310 | 22 |
| 330 | 20230822 | 130300 | 1325478310 | 8320 | 8320 | 8320 | 8310 | 157 |
| 331 | 20230822 | 130200 | 1324173300 | 8320 | 8350 | 8350 | 8320 | 96 |
| 332 | 20230822 | 130100 | 1323373530 | 8350 | 8350 | 8350 | 8350 | 0 |
| 333 | 20230822 | 130000 | 1323373530 | 8350 | 8350 | 8350 | 8350 | 7 |
| 334 | 20230822 | 125900 | 1323315080 | 8350 | 8340 | 8350 | 8340 | 6 |
| 335 | 20230822 | 125800 | 1323265010 | 8340 | 8340 | 8340 | 8340 | 0 |
| 336 | 20230822 | 125700 | 1323265010 | 8340 | 8320 | 8340 | 8320 | 619 |
| 337 | 20230822 | 125600 | 1318106930 | 8310 | 8330 | 8330 | 8310 | 102 |
| 338 | 20230822 | 125500 | 1317259270 | 8320 | 8320 | 8320 | 8320 | 2 |
| 339 | 20230822 | 125400 | 1317242630 | 8300 | 8300 | 8300 | 8300 | 400 |
| 340 | 20230822 | 125300 | 1313922630 | 8300 | 8310 | 8310 | 8300 | 101 |
| 341 | 20230822 | 125200 | 1313084310 | 8310 | 8310 | 8310 | 8310 | 130 |
| 342 | 20230822 | 125100 | 1312004010 | 8310 | 8330 | 8330 | 8310 | 228 |
| 343 | 20230822 | 125000 | 1310109280 | 8310 | 8310 | 8310 | 8310 | 0 |
| 344 | 20230822 | 124900 | 1310109280 | 8310 | 8310 | 8310 | 8310 | 0 |
| 345 | 20230822 | 124800 | 1310109280 | 8310 | 8310 | 8310 | 8300 | 125 |
| 346 | 20230822 | 124700 | 1309071480 | 8300 | 8330 | 8340 | 8290 | 5266 |
| 347 | 20230822 | 124600 | 1265317080 | 8330 | 8350 | 8350 | 8330 | 621 |
| 348 | 20230822 | 124500 | 1260142110 | 8350 | 8350 | 8350 | 8350 | 59 |
| 349 | 20230822 | 124400 | 1259649460 | 8350 | 8330 | 8350 | 8330 | 70 |
| 350 | 20230822 | 124300 | 1259065710 | 8330 | 8350 | 8350 | 8330 | 1972 |
| 351 | 20230822 | 124200 | 1242633300 | 8350 | 8350 | 8350 | 8350 | 168 |
| 352 | 20230822 | 124100 | 1241230500 | 8350 | 8350 | 8350 | 8350 | 0 |
| 353 | 20230822 | 124000 | 1241230500 | 8350 | 8350 | 8350 | 8350 | 1947 |
| 354 | 20230822 | 123900 | 1224973050 | 8360 | 8360 | 8360 | 8360 | 110 |
| 355 | 20230822 | 123800 | 1224053450 | 8370 | 8360 | 8370 | 8360 | 1020 |
| 356 | 20230822 | 123700 | 1215516250 | 8360 | 8360 | 8360 | 8360 | 441 |
| 357 | 20230822 | 123600 | 1211829490 | 8360 | 8360 | 8360 | 8360 | 0 |
| 358 | 20230822 | 123500 | 1211829490 | 8360 | 8360 | 8360 | 8360 | 102 |
| 359 | 20230822 | 123400 | 1210976770 | 8350 | 8370 | 8370 | 8350 | 752 |
| 360 | 20230822 | 123300 | 1204690150 | 8380 | 8380 | 8380 | 8380 | 21 |
| 361 | 20230822 | 123200 | 1204514170 | 8350 | 8360 | 8360 | 8350 | 304 |
| 362 | 20230822 | 123100 | 1201973180 | 8360 | 8370 | 8380 | 8360 | 2454 |
| 363 | 20230822 | 123000 | 1181452470 | 8370 | 8380 | 8380 | 8370 | 364 |
| 364 | 20230822 | 122900 | 1178404740 | 8380 | 8380 | 8380 | 8380 | 104 |
| 365 | 20230822 | 122800 | 1177533220 | 8380 | 8380 | 8380 | 8380 | 20 |
| 366 | 20230822 | 122700 | 1177365620 | 8380 | 8380 | 8380 | 8380 | 389 |
| 367 | 20230822 | 122600 | 1174105800 | 8380 | 8380 | 8380 | 8380 | 6 |
| 368 | 20230822 | 122500 | 1174055520 | 8370 | 8370 | 8370 | 8370 | 0 |
| 369 | 20230822 | 122400 | 1174055520 | 8370 | 8370 | 8370 | 8360 | 219 |
| 370 | 20230822 | 122300 | 1172223770 | 8370 | 8370 | 8370 | 8370 | 76 |
| 371 | 20230822 | 122200 | 1171587650 | 8370 | 8370 | 8370 | 8370 | 0 |
| 372 | 20230822 | 122100 | 1171587650 | 8370 | 8370 | 8370 | 8370 | 172 |
| 373 | 20230822 | 122000 | 1170148010 | 8370 | 8370 | 8370 | 8370 | 0 |
| 374 | 20230822 | 121900 | 1170148010 | 8370 | 8370 | 8370 | 8370 | 234 |
| 375 | 20230822 | 121800 | 1168189430 | 8370 | 8380 | 8380 | 8370 | 220 |
| 376 | 20230822 | 121700 | 1166347300 | 8370 | 8370 | 8370 | 8370 | 444 |
| 377 | 20230822 | 121600 | 1162631020 | 8370 | 8380 | 8380 | 8370 | 155 |
| 378 | 20230822 | 121500 | 1161333600 | 8380 | 8380 | 8380 | 8380 | 1396 |
| 379 | 20230822 | 121400 | 1149635120 | 8380 | 8390 | 8390 | 8380 | 548 |
| 380 | 20230822 | 121300 | 1145038250 | 8400 | 8390 | 8400 | 8390 | 85 |
| 381 | 20230822 | 121200 | 1144325050 | 8400 | 8400 | 8400 | 8400 | 6 |
| 382 | 20230822 | 121100 | 1144274650 | 8400 | 8400 | 8400 | 8400 | 91 |
| 383 | 20230822 | 121000 | 1143510250 | 8400 | 8400 | 8400 | 8400 | 20 |
| 384 | 20230822 | 120900 | 1143342250 | 8400 | 8400 | 8400 | 8400 | 3 |
| 385 | 20230822 | 120800 | 1143317050 | 8400 | 8390 | 8400 | 8390 | 379 |
| 386 | 20230822 | 120700 | 1140133650 | 8390 | 8390 | 8390 | 8390 | 291 |
| 387 | 20230822 | 120600 | 1137692160 | 8390 | 8380 | 8390 | 8380 | 56 |
| 388 | 20230822 | 120500 | 1137222370 | 8390 | 8390 | 8390 | 8390 | 178 |
| 389 | 20230822 | 120400 | 1135728950 | 8380 | 8380 | 8380 | 8380 | 184 |
| 390 | 20230822 | 120300 | 1134187030 | 8380 | 8380 | 8380 | 8370 | 305 |
| 391 | 20230822 | 120200 | 1131631580 | 8380 | 8400 | 8400 | 8380 | 1963 |
| 392 | 20230822 | 120100 | 1115165010 | 8400 | 8400 | 8400 | 8400 | 0 |
| 393 | 20230822 | 120000 | 1115165010 | 8400 | 8400 | 8400 | 8400 | 0 |
| 394 | 20230822 | 115900 | 1115165010 | 8400 | 8400 | 8400 | 8400 | 442 |
| 395 | 20230822 | 115800 | 1111452210 | 8400 | 8400 | 8400 | 8400 | 88 |
| 396 | 20230822 | 115700 | 1110713010 | 8400 | 8400 | 8400 | 8400 | 45 |
| 397 | 20230822 | 115600 | 1110335010 | 8390 | 8390 | 8390 | 8390 | 0 |
| 398 | 20230822 | 115500 | 1110335010 | 8390 | 8390 | 8390 | 8390 | 0 |
| 399 | 20230822 | 115400 | 1110335010 | 8390 | 8370 | 8390 | 8370 | 942 |
| 400 | 20230822 | 115300 | 1102444190 | 8370 | 8360 | 8370 | 8360 | 394 |
| 401 | 20230822 | 115200 | 1099150310 | 8360 | 8370 | 8370 | 8360 | 295 |
| 402 | 20230822 | 115100 | 1096682950 | 8370 | 8370 | 8370 | 8360 | 1128 |
| 403 | 20230822 | 115000 | 1087251720 | 8370 | 8370 | 8370 | 8370 | 74 |
| 404 | 20230822 | 114900 | 1086632340 | 8370 | 8370 | 8370 | 8370 | 0 |
| 405 | 20230822 | 114800 | 1086632340 | 8370 | 8380 | 8380 | 8370 | 1760 |
| 406 | 20230822 | 114700 | 1071900240 | 8380 | 8380 | 8380 | 8380 | 25 |
| 407 | 20230822 | 114600 | 1071690740 | 8390 | 8380 | 8390 | 8380 | 1632 |
| 408 | 20230822 | 114500 | 1058014570 | 8390 | 8390 | 8390 | 8390 | 200 |
| 409 | 20230822 | 114400 | 1056336570 | 8390 | 8390 | 8390 | 8390 | 10 |
| 410 | 20230822 | 114300 | 1056252670 | 8390 | 8390 | 8390 | 8390 | 1110 |
| 411 | 20230822 | 114200 | 1046939770 | 8390 | 8390 | 8390 | 8390 | 32 |
| 412 | 20230822 | 114100 | 1046671290 | 8400 | 8400 | 8400 | 8400 | 5 |
| 413 | 20230822 | 114000 | 1046629290 | 8400 | 8400 | 8400 | 8400 | 0 |
| 414 | 20230822 | 113900 | 1046629290 | 8400 | 8400 | 8400 | 8400 | 6 |
| 415 | 20230822 | 113800 | 1046578890 | 8390 | 8400 | 8400 | 8390 | 300 |
| 416 | 20230822 | 113700 | 1044058900 | 8400 | 8400 | 8400 | 8400 | 30 |
| 417 | 20230822 | 113600 | 1043806900 | 8400 | 8400 | 8400 | 8400 | 0 |
| 418 | 20230822 | 113500 | 1043806900 | 8400 | 8400 | 8400 | 8400 | 98 |
| 419 | 20230822 | 113400 | 1042983700 | 8400 | 8390 | 8400 | 8390 | 310 |
| 420 | 20230822 | 113300 | 1040381420 | 8390 | 8390 | 8390 | 8390 | 132 |
| 421 | 20230822 | 113200 | 1039273940 | 8380 | 8390 | 8390 | 8380 | 3248 |
| 422 | 20230822 | 113100 | 1012054750 | 8420 | 8420 | 8420 | 8420 | 0 |
| 423 | 20230822 | 113000 | 1012054750 | 8420 | 8420 | 8420 | 8420 | 2 |
| 424 | 20230822 | 112900 | 1012037910 | 8430 | 8430 | 8430 | 8430 | 0 |
| 425 | 20230822 | 112800 | 1012037910 | 8430 | 8400 | 8430 | 8380 | 2937 |
| 426 | 20230822 | 112700 | 987403600 | 8400 | 8400 | 8400 | 8400 | 1 |
| 427 | 20230822 | 112600 | 987395200 | 8390 | 8390 | 8390 | 8390 | 1058 |
| 428 | 20230822 | 112500 | 978518580 | 8400 | 8400 | 8400 | 8400 | 73 |
| 429 | 20230822 | 112400 | 977905380 | 8400 | 8400 | 8400 | 8400 | 0 |
| 430 | 20230822 | 112300 | 977905380 | 8400 | 8400 | 8400 | 8400 | 0 |
| 431 | 20230822 | 112200 | 977905380 | 8400 | 8410 | 8440 | 8400 | 861 |
| 432 | 20230822 | 112100 | 970659760 | 8400 | 8400 | 8400 | 8400 | 209 |
| 433 | 20230822 | 112000 | 968904160 | 8400 | 8410 | 8410 | 8390 | 285 |
| 434 | 20230822 | 111900 | 966510310 | 8410 | 8420 | 8420 | 8400 | 350 |
| 435 | 20230822 | 111800 | 963568470 | 8410 | 8420 | 8420 | 8410 | 15 |
| 436 | 20230822 | 111700 | 963442300 | 8400 | 8400 | 8400 | 8400 | 55 |
| 437 | 20230822 | 111600 | 962980300 | 8400 | 8400 | 8400 | 8400 | 127 |
| 438 | 20230822 | 111500 | 961913500 | 8400 | 8400 | 8400 | 8400 | 0 |
| 439 | 20230822 | 111400 | 961913500 | 8400 | 8400 | 8400 | 8400 | 14 |
| 440 | 20230822 | 111300 | 961795900 | 8400 | 8400 | 8400 | 8400 | 10 |
| 441 | 20230822 | 111200 | 961711900 | 8400 | 8400 | 8400 | 8400 | 0 |
| 442 | 20230822 | 111100 | 961711900 | 8400 | 8400 | 8400 | 8400 | 287 |
| 443 | 20230822 | 111000 | 959301100 | 8390 | 8390 | 8390 | 8390 | 145 |
| 444 | 20230822 | 110900 | 958084550 | 8390 | 8390 | 8390 | 8390 | 23 |
| 445 | 20230822 | 110800 | 957891580 | 8380 | 8390 | 8390 | 8380 | 326 |
| 446 | 20230822 | 110700 | 955158930 | 8390 | 8390 | 8390 | 8380 | 1320 |
| 447 | 20230822 | 110600 | 944084380 | 8400 | 8400 | 8400 | 8400 | 53 |
| 448 | 20230822 | 110500 | 943639180 | 8400 | 8410 | 8410 | 8400 | 4027 |
| 449 | 20230822 | 110400 | 909809240 | 8420 | 8420 | 8420 | 8420 | 237 |
| 450 | 20230822 | 110300 | 907813700 | 8410 | 8420 | 8420 | 8410 | 158 |
| 451 | 20230822 | 110200 | 906484820 | 8420 | 8410 | 8420 | 8410 | 240 |
| 452 | 20230822 | 110100 | 904466390 | 8410 | 8410 | 8420 | 8410 | 12 |
| 453 | 20230822 | 110000 | 904365460 | 8400 | 8410 | 8410 | 8400 | 150 |
| 454 | 20230822 | 105900 | 903104460 | 8420 | 8410 | 8420 | 8400 | 226 |
| 455 | 20230822 | 105800 | 901203940 | 8410 | 8410 | 8410 | 8410 | 248 |
| 456 | 20230822 | 105700 | 899118260 | 8410 | 8410 | 8430 | 8410 | 1132 |
| 457 | 20230822 | 105600 | 889597820 | 8410 | 8420 | 8420 | 8410 | 401 |
| 458 | 20230822 | 105500 | 886223990 | 8420 | 8420 | 8420 | 8420 | 795 |
| 459 | 20230822 | 105400 | 879530090 | 8440 | 8440 | 8440 | 8440 | 0 |
| 460 | 20230822 | 105300 | 879530090 | 8440 | 8440 | 8440 | 8440 | 1 |
| 461 | 20230822 | 105200 | 879521650 | 8440 | 8440 | 8440 | 8440 | 61 |
| 462 | 20230822 | 105100 | 879006810 | 8420 | 8430 | 8430 | 8420 | 1066 |
| 463 | 20230822 | 105000 | 870030600 | 8430 | 8430 | 8430 | 8430 | 4 |
| 464 | 20230822 | 104900 | 869996880 | 8430 | 8440 | 8440 | 8430 | 7 |
| 465 | 20230822 | 104800 | 869937860 | 8420 | 8430 | 8430 | 8420 | 2 |
| 466 | 20230822 | 104700 | 869921010 | 8420 | 8430 | 8440 | 8420 | 1156 |
| 467 | 20230822 | 104600 | 860186010 | 8430 | 8430 | 8430 | 8430 | 1 |
| 468 | 20230822 | 104500 | 860177580 | 8420 | 8420 | 8420 | 8420 | 350 |
| 469 | 20230822 | 104400 | 857230580 | 8430 | 8430 | 8430 | 8430 | 524 |
| 470 | 20230822 | 104300 | 852813260 | 8440 | 8440 | 8440 | 8440 | 1 |
| 471 | 20230822 | 104200 | 852804820 | 8420 | 8420 | 8420 | 8410 | 341 |
| 472 | 20230822 | 104100 | 849933790 | 8410 | 8410 | 8410 | 8410 | 288 |
| 473 | 20230822 | 104000 | 847511710 | 8410 | 8420 | 8420 | 8410 | 3897 |
| 474 | 20230822 | 103900 | 814727220 | 8440 | 8420 | 8440 | 8420 | 51 |
| 475 | 20230822 | 103800 | 814297780 | 8440 | 8420 | 8440 | 8420 | 1719 |
| 476 | 20230822 | 103700 | 799815820 | 8420 | 8420 | 8420 | 8410 | 76 |
| 477 | 20230822 | 103600 | 799176590 | 8420 | 8420 | 8420 | 8410 | 314 |
| 478 | 20230822 | 103500 | 796532800 | 8420 | 8420 | 8430 | 8420 | 254 |
| 479 | 20230822 | 103400 | 794393680 | 8430 | 8420 | 8430 | 8410 | 350 |
| 480 | 20230822 | 103300 | 791443720 | 8430 | 8430 | 8430 | 8430 | 1 |
| 481 | 20230822 | 103200 | 791435290 | 8430 | 8420 | 8430 | 8420 | 81 |
| 482 | 20230822 | 103100 | 790752940 | 8420 | 8420 | 8420 | 8420 | 257 |
| 483 | 20230822 | 103000 | 788589000 | 8420 | 8400 | 8420 | 8400 | 851 |
| 484 | 20230822 | 102900 | 781440380 | 8400 | 8390 | 8400 | 8390 | 1063 |
| 485 | 20230822 | 102800 | 772511270 | 8400 | 8400 | 8420 | 8400 | 877 |
| 486 | 20230822 | 102700 | 765144450 | 8410 | 8410 | 8410 | 8410 | 181 |
| 487 | 20230822 | 102600 | 763622240 | 8410 | 8420 | 8420 | 8410 | 88 |
| 488 | 20230822 | 102500 | 762882080 | 8420 | 8420 | 8420 | 8420 | 10 |
| 489 | 20230822 | 102400 | 762797880 | 8400 | 8400 | 8400 | 8390 | 562 |
| 490 | 20230822 | 102300 | 758077270 | 8380 | 8410 | 8410 | 8380 | 2181 |
| 491 | 20230822 | 102200 | 739779270 | 8410 | 8420 | 8420 | 8400 | 1028 |
| 492 | 20230822 | 102100 | 731138560 | 8420 | 8420 | 8420 | 8420 | 200 |
| 493 | 20230822 | 102000 | 729454560 | 8410 | 8410 | 8410 | 8410 | 0 |
| 494 | 20230822 | 101900 | 729454560 | 8410 | 8390 | 8430 | 8390 | 858 |
| 495 | 20230822 | 101800 | 722241010 | 8400 | 8400 | 8430 | 8390 | 498 |
| 496 | 20230822 | 101700 | 718057940 | 8390 | 8420 | 8420 | 8390 | 3509 |
| 497 | 20230822 | 101600 | 688569630 | 8420 | 8440 | 8440 | 8420 | 1184 |
| 498 | 20230822 | 101500 | 678589880 | 8440 | 8430 | 8440 | 8430 | 268 |
| 499 | 20230822 | 101400 | 676330130 | 8430 | 8430 | 8430 | 8430 | 1 |
| 500 | 20230822 | 101300 | 676321700 | 8440 | 8440 | 8440 | 8440 | 1 |
| 501 | 20230822 | 101200 | 676313260 | 8420 | 8420 | 8420 | 8420 | 60 |
| 502 | 20230822 | 101100 | 675808060 | 8420 | 8430 | 8430 | 8420 | 147 |
| 503 | 20230822 | 101000 | 674570280 | 8440 | 8410 | 8440 | 8410 | 175 |
| 504 | 20230822 | 100900 | 673097390 | 8410 | 8430 | 8430 | 8400 | 6288 |
| 505 | 20230822 | 100800 | 620212310 | 8430 | 8440 | 8440 | 8430 | 21 |
| 506 | 20230822 | 100700 | 620035270 | 8440 | 8440 | 8440 | 8440 | 1 |
| 507 | 20230822 | 100600 | 620026830 | 8430 | 8430 | 8430 | 8420 | 155 |
| 508 | 20230822 | 100500 | 618720980 | 8440 | 8430 | 8440 | 8410 | 2435 |
| 509 | 20230822 | 100400 | 598242390 | 8440 | 8430 | 8440 | 8420 | 649 |
| 510 | 20230822 | 100300 | 592776930 | 8430 | 8440 | 8450 | 8430 | 474 |
| 511 | 20230822 | 100200 | 588779010 | 8450 | 8420 | 8450 | 8420 | 590 |
| 512 | 20230822 | 100100 | 583807800 | 8420 | 8430 | 8430 | 8420 | 1359 |
| 513 | 20230822 | 100000 | 572364300 | 8430 | 8430 | 8430 | 8430 | 394 |
| 514 | 20230822 | 095900 | 569042880 | 8440 | 8430 | 8440 | 8430 | 95 |
| 515 | 20230822 | 095800 | 568241310 | 8420 | 8430 | 8430 | 8420 | 522 |
| 516 | 20230822 | 095700 | 563840950 | 8430 | 8440 | 8440 | 8430 | 728 |
| 517 | 20230822 | 095600 | 557700810 | 8450 | 8420 | 8450 | 8420 | 1370 |
| 518 | 20230822 | 095500 | 546152370 | 8410 | 8420 | 8420 | 8410 | 1422 |
| 519 | 20230822 | 095400 | 534189440 | 8420 | 8420 | 8420 | 8420 | 83 |
| 520 | 20230822 | 095300 | 533490580 | 8410 | 8440 | 8450 | 8410 | 1768 |
| 521 | 20230822 | 095200 | 518592020 | 8440 | 8460 | 8460 | 8440 | 839 |
| 522 | 20230822 | 095100 | 511502580 | 8490 | 8450 | 8490 | 8450 | 572 |
| 523 | 20230822 | 095000 | 506668580 | 8470 | 8470 | 8470 | 8470 | 196 |
| 524 | 20230822 | 094900 | 505008460 | 8450 | 8470 | 8500 | 8450 | 2813 |
| 525 | 20230822 | 094800 | 481217210 | 8470 | 8470 | 8470 | 8470 | 209 |
| 526 | 20230822 | 094700 | 479446980 | 8470 | 8470 | 8490 | 8470 | 1735 |
| 527 | 20230822 | 094600 | 464750530 | 8500 | 8500 | 8500 | 8500 | 10 |
| 528 | 20230822 | 094500 | 464665530 | 8500 | 8470 | 8500 | 8470 | 190 |
| 529 | 20230822 | 094400 | 463055940 | 8490 | 8490 | 8490 | 8490 | 5 |
| 530 | 20230822 | 094300 | 463013490 | 8490 | 8470 | 8490 | 8470 | 368 |
| 531 | 20230822 | 094200 | 459896210 | 8510 | 8510 | 8510 | 8510 | 10 |
| 532 | 20230822 | 094100 | 459811110 | 8510 | 8470 | 8510 | 8460 | 223 |
| 533 | 20230822 | 094000 | 457923380 | 8460 | 8480 | 8500 | 8460 | 1391 |
| 534 | 20230822 | 093900 | 446137100 | 8500 | 8510 | 8510 | 8490 | 3890 |
| 535 | 20230822 | 093800 | 413062780 | 8510 | 8540 | 8540 | 8510 | 3003 |
| 536 | 20230822 | 093700 | 387473150 | 8540 | 8600 | 8600 | 8540 | 718 |
| 537 | 20230822 | 093600 | 381330270 | 8540 | 8540 | 8540 | 8540 | 51 |
| 538 | 20230822 | 093500 | 380894730 | 8600 | 8540 | 8600 | 8540 | 1342 |
| 539 | 20230822 | 093400 | 369426540 | 8540 | 8560 | 8560 | 8540 | 407 |
| 540 | 20230822 | 093300 | 365945600 | 8580 | 8560 | 8580 | 8560 | 50 |
| 541 | 20230822 | 093200 | 365517560 | 8580 | 8580 | 8580 | 8580 | 1 |
| 542 | 20230822 | 093100 | 365508980 | 8580 | 8580 | 8580 | 8560 | 3 |
| 543 | 20230822 | 093000 | 365483260 | 8540 | 8540 | 8540 | 8540 | 994 |
| 544 | 20230822 | 092900 | 356994500 | 8540 | 8540 | 8540 | 8540 | 0 |
| 545 | 20230822 | 092800 | 356994500 | 8540 | 8550 | 8550 | 8540 | 273 |
| 546 | 20230822 | 092700 | 354663060 | 8540 | 8550 | 8550 | 8540 | 300 |
| 547 | 20230822 | 092600 | 352100220 | 8590 | 8560 | 8590 | 8550 | 1207 |
| 548 | 20230822 | 092500 | 341779990 | 8560 | 8590 | 8590 | 8560 | 289 |
| 549 | 20230822 | 092400 | 339301890 | 8600 | 8590 | 8600 | 8580 | 623 |
| 550 | 20230822 | 092300 | 333950420 | 8600 | 8600 | 8600 | 8600 | 305 |
| 551 | 20230822 | 092200 | 331327420 | 8640 | 8640 | 8640 | 8640 | 0 |
| 552 | 20230822 | 092100 | 331327420 | 8640 | 8640 | 8640 | 8640 | 0 |
| 553 | 20230822 | 092000 | 331327420 | 8640 | 8640 | 8650 | 8600 | 2826 |
| 554 | 20230822 | 091900 | 306973610 | 8640 | 8630 | 8670 | 8630 | 161 |
| 555 | 20230822 | 091800 | 305579890 | 8690 | 8690 | 8690 | 8690 | 1 |
| 556 | 20230822 | 091700 | 305571200 | 8690 | 8700 | 8700 | 8650 | 1335 |
| 557 | 20230822 | 091600 | 294011120 | 8710 | 8700 | 8720 | 8690 | 376 |
| 558 | 20230822 | 091500 | 290742290 | 8700 | 8760 | 8760 | 8680 | 955 |
| 559 | 20230822 | 091400 | 282412510 | 8730 | 8710 | 8760 | 8700 | 1683 |
| 560 | 20230822 | 091300 | 267708330 | 8710 | 8660 | 8720 | 8650 | 3529 |
| 561 | 20230822 | 091200 | 237033390 | 8660 | 8670 | 8690 | 8640 | 1243 |
| 562 | 20230822 | 091100 | 226269410 | 8670 | 8600 | 8690 | 8600 | 9609 |
| 563 | 20230822 | 091000 | 143239160 | 8600 | 8600 | 8600 | 8600 | 1 |
| 564 | 20230822 | 090900 | 143230560 | 8580 | 8570 | 8580 | 8550 | 134 |
| 565 | 20230822 | 090800 | 142084230 | 8570 | 8580 | 8580 | 8550 | 975 |
| 566 | 20230822 | 090700 | 133728230 | 8580 | 8610 | 8610 | 8570 | 152 |
| 567 | 20230822 | 090600 | 132420850 | 8570 | 8580 | 8610 | 8570 | 311 |
| 568 | 20230822 | 090500 | 129752740 | 8630 | 8650 | 8650 | 8610 | 3188 |
| 569 | 20230822 | 090400 | 102273510 | 8650 | 8660 | 8670 | 8650 | 202 |
| 570 | 20230822 | 090300 | 100524270 | 8650 | 8580 | 8650 | 8580 | 1730 |
| 571 | 20230822 | 090200 | 85575500 | 8640 | 8640 | 8640 | 8610 | 627 |
| 572 | 20230822 | 090100 | 80176810 | 8640 | 8630 | 8650 | 8610 | 1062 |
| 573 | 20230822 | 090000 | 71012520 | 8630 | 8520 | 8630 | 8520 | 8087 |