28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 183100 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 4210 |
| 3 | 20230823 | 183000 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 4 | 20230823 | 182900 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 5 | 20230823 | 182800 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 6 | 20230823 | 182700 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 7 | 20230823 | 182600 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 8 | 20230823 | 182500 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 9 | 20230823 | 182400 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 10 | 20230823 | 182300 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 11 | 20230823 | 182200 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 12 | 20230823 | 182100 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 13 | 20230823 | 182000 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 14 | 20230823 | 181900 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 15 | 20230823 | 181800 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 16 | 20230823 | 181700 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 17 | 20230823 | 181600 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 18 | 20230823 | 181500 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 19 | 20230823 | 181400 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 20 | 20230823 | 181300 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 21 | 20230823 | 181200 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 22 | 20230823 | 181100 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 23 | 20230823 | 181000 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 24 | 20230823 | 180900 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 25 | 20230823 | 180800 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 26 | 20230823 | 180700 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 27 | 20230823 | 180600 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 28 | 20230823 | 180500 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 29 | 20230823 | 180400 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 30 | 20230823 | 180300 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 31 | 20230823 | 180200 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 32 | 20230823 | 180100 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 4210 |
| 33 | 20230823 | 180000 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 34 | 20230823 | 175900 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 35 | 20230823 | 175800 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 36 | 20230823 | 175700 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 37 | 20230823 | 175600 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 38 | 20230823 | 175500 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 39 | 20230823 | 175400 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 40 | 20230823 | 175300 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 41 | 20230823 | 175200 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 42 | 20230823 | 175100 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 43 | 20230823 | 175000 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 44 | 20230823 | 174900 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 45 | 20230823 | 174800 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 46 | 20230823 | 174700 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 47 | 20230823 | 174600 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 48 | 20230823 | 174500 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 49 | 20230823 | 174400 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 50 | 20230823 | 174300 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 51 | 20230823 | 174200 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 52 | 20230823 | 174100 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 53 | 20230823 | 174000 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 54 | 20230823 | 173900 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 55 | 20230823 | 173800 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 56 | 20230823 | 173700 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 57 | 20230823 | 173600 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 58 | 20230823 | 173500 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 59 | 20230823 | 173400 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 60 | 20230823 | 173300 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 61 | 20230823 | 173200 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 62 | 20230823 | 173100 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 4210 |
| 63 | 20230823 | 173000 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 64 | 20230823 | 172900 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 65 | 20230823 | 172800 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 66 | 20230823 | 172700 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 67 | 20230823 | 172600 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 68 | 20230823 | 172500 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 69 | 20230823 | 172400 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 70 | 20230823 | 172300 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 71 | 20230823 | 172200 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 72 | 20230823 | 172100 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 73 | 20230823 | 172000 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 74 | 20230823 | 171900 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 75 | 20230823 | 171800 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 76 | 20230823 | 171700 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 77 | 20230823 | 171600 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 78 | 20230823 | 171500 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 79 | 20230823 | 171400 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 80 | 20230823 | 171300 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 81 | 20230823 | 171200 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 82 | 20230823 | 171100 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 83 | 20230823 | 171000 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 84 | 20230823 | 170900 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 85 | 20230823 | 170800 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 86 | 20230823 | 170700 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 87 | 20230823 | 170600 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 88 | 20230823 | 170500 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 89 | 20230823 | 170400 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 90 | 20230823 | 170300 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 91 | 20230823 | 170200 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 92 | 20230823 | 170100 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 4210 |
| 93 | 20230823 | 170000 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 94 | 20230823 | 165900 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 95 | 20230823 | 165800 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 96 | 20230823 | 165700 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 97 | 20230823 | 165600 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 98 | 20230823 | 165500 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 99 | 20230823 | 165400 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 100 | 20230823 | 165300 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 101 | 20230823 | 165200 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 102 | 20230823 | 165100 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 103 | 20230823 | 165000 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 104 | 20230823 | 164900 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 105 | 20230823 | 164800 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 106 | 20230823 | 164700 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 107 | 20230823 | 164600 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 108 | 20230823 | 164500 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 109 | 20230823 | 164400 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 110 | 20230823 | 164300 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 111 | 20230823 | 164200 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 112 | 20230823 | 164100 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 113 | 20230823 | 164000 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 114 | 20230823 | 163900 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 115 | 20230823 | 163800 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 116 | 20230823 | 163700 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 117 | 20230823 | 163600 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 118 | 20230823 | 163500 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 119 | 20230823 | 163400 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 120 | 20230823 | 163300 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 121 | 20230823 | 163200 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 122 | 20230823 | 163100 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 4210 |
| 123 | 20230823 | 163000 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 124 | 20230823 | 162900 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 125 | 20230823 | 162800 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 126 | 20230823 | 162700 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 127 | 20230823 | 162600 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 128 | 20230823 | 162500 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 129 | 20230823 | 162400 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 130 | 20230823 | 162300 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 131 | 20230823 | 162200 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 132 | 20230823 | 162100 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 133 | 20230823 | 162000 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 134 | 20230823 | 161900 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 135 | 20230823 | 161800 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 136 | 20230823 | 161700 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 137 | 20230823 | 161600 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 138 | 20230823 | 161500 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 139 | 20230823 | 161400 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 140 | 20230823 | 161300 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 141 | 20230823 | 161200 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 142 | 20230823 | 161100 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 143 | 20230823 | 161000 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 144 | 20230823 | 160900 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 145 | 20230823 | 160800 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 146 | 20230823 | 160700 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 147 | 20230823 | 160600 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 148 | 20230823 | 160500 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 149 | 20230823 | 160400 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 150 | 20230823 | 160300 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 151 | 20230823 | 160200 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 152 | 20230823 | 160100 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 4210 |
| 153 | 20230823 | 160000 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 154 | 20230823 | 155900 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 155 | 20230823 | 155800 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 156 | 20230823 | 155700 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 157 | 20230823 | 155600 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 158 | 20230823 | 155500 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 159 | 20230823 | 155400 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 160 | 20230823 | 155300 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 161 | 20230823 | 155200 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 162 | 20230823 | 155100 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 163 | 20230823 | 155000 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 164 | 20230823 | 154900 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 165 | 20230823 | 154800 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 166 | 20230823 | 154700 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 167 | 20230823 | 154600 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 168 | 20230823 | 154500 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 169 | 20230823 | 154400 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 170 | 20230823 | 154300 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 171 | 20230823 | 154200 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 172 | 20230823 | 154100 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 173 | 20230823 | 154000 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 174 | 20230823 | 153900 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 175 | 20230823 | 153800 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 176 | 20230823 | 153700 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 177 | 20230823 | 153600 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 178 | 20230823 | 153500 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 179 | 20230823 | 153400 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 180 | 20230823 | 153300 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 181 | 20230823 | 153200 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 0 |
| 182 | 20230823 | 153100 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 4210 |
| 183 | 20230823 | 153000 | 1409206770 | 8170 | 8170 | 8170 | 8170 | 4210 |
| 184 | 20230823 | 152900 | 1374811070 | 8220 | 8220 | 8220 | 8220 | 0 |
| 185 | 20230823 | 152800 | 1374811070 | 8220 | 8220 | 8220 | 8220 | 0 |
| 186 | 20230823 | 152700 | 1374811070 | 8220 | 8220 | 8220 | 8220 | 0 |
| 187 | 20230823 | 152600 | 1374811070 | 8220 | 8220 | 8220 | 8220 | 0 |
| 188 | 20230823 | 152500 | 1374811070 | 8220 | 8220 | 8220 | 8220 | 0 |
| 189 | 20230823 | 152400 | 1374811070 | 8220 | 8220 | 8220 | 8220 | 0 |
| 190 | 20230823 | 152300 | 1374811070 | 8220 | 8220 | 8220 | 8220 | 0 |
| 191 | 20230823 | 152200 | 1374811070 | 8220 | 8220 | 8220 | 8220 | 0 |
| 192 | 20230823 | 152100 | 1374811070 | 8220 | 8220 | 8220 | 8220 | 0 |
| 193 | 20230823 | 152000 | 1374811070 | 8220 | 8220 | 8220 | 8220 | 0 |
| 194 | 20230823 | 151900 | 1374811070 | 8220 | 8210 | 8270 | 8170 | 1254 |
| 195 | 20230823 | 151800 | 1364526610 | 8210 | 8180 | 8210 | 8180 | 149 |
| 196 | 20230823 | 151700 | 1363304260 | 8170 | 8180 | 8200 | 8170 | 3554 |
| 197 | 20230823 | 151600 | 1334200260 | 8180 | 8170 | 8180 | 8170 | 562 |
| 198 | 20230823 | 151500 | 1329608500 | 8180 | 8180 | 8190 | 8170 | 659 |
| 199 | 20230823 | 151400 | 1324218090 | 8190 | 8200 | 8200 | 8180 | 1713 |
| 200 | 20230823 | 151300 | 1310196720 | 8200 | 8210 | 8210 | 8190 | 428 |
| 201 | 20230823 | 151200 | 1306690260 | 8190 | 8190 | 8200 | 8190 | 56 |
| 202 | 20230823 | 151100 | 1306231120 | 8190 | 8200 | 8200 | 8190 | 14 |
| 203 | 20230823 | 151000 | 1306116360 | 8200 | 8200 | 8200 | 8190 | 84 |
| 204 | 20230823 | 150900 | 1305427640 | 8200 | 8200 | 8200 | 8200 | 104 |
| 205 | 20230823 | 150800 | 1304574840 | 8200 | 8200 | 8200 | 8200 | 307 |
| 206 | 20230823 | 150700 | 1302057440 | 8200 | 8210 | 8210 | 8200 | 60 |
| 207 | 20230823 | 150600 | 1301565380 | 8190 | 8190 | 8210 | 8190 | 13 |
| 208 | 20230823 | 150500 | 1301458850 | 8190 | 8180 | 8210 | 8180 | 580 |
| 209 | 20230823 | 150400 | 1296707110 | 8180 | 8190 | 8220 | 8170 | 2065 |
| 210 | 20230823 | 150300 | 1279822040 | 8190 | 8190 | 8210 | 8180 | 2737 |
| 211 | 20230823 | 150200 | 1257419140 | 8210 | 8210 | 8220 | 8200 | 587 |
| 212 | 20230823 | 150100 | 1252602480 | 8210 | 8210 | 8220 | 8210 | 542 |
| 213 | 20230823 | 150000 | 1248152160 | 8210 | 8210 | 8230 | 8210 | 17 |
| 214 | 20230823 | 145900 | 1248012570 | 8250 | 8220 | 8250 | 8200 | 4322 |
| 215 | 20230823 | 145800 | 1212495830 | 8220 | 8220 | 8220 | 8220 | 179 |
| 216 | 20230823 | 145700 | 1211024450 | 8220 | 8230 | 8230 | 8220 | 11 |
| 217 | 20230823 | 145600 | 1210933930 | 8210 | 8210 | 8240 | 8210 | 144 |
| 218 | 20230823 | 145500 | 1209750190 | 8240 | 8240 | 8250 | 8200 | 2477 |
| 219 | 20230823 | 145400 | 1189409560 | 8230 | 8250 | 8250 | 8230 | 260 |
| 220 | 20230823 | 145300 | 1187266500 | 8250 | 8250 | 8250 | 8250 | 351 |
| 221 | 20230823 | 145200 | 1184370750 | 8250 | 8270 | 8270 | 8250 | 151 |
| 222 | 20230823 | 145100 | 1183122040 | 8260 | 8240 | 8260 | 8240 | 7 |
| 223 | 20230823 | 145000 | 1183064280 | 8270 | 8210 | 8270 | 8210 | 16 |
| 224 | 20230823 | 144900 | 1182932480 | 8210 | 8220 | 8220 | 8210 | 602 |
| 225 | 20230823 | 144800 | 1177984060 | 8230 | 8240 | 8240 | 8230 | 446 |
| 226 | 20230823 | 144700 | 1174311240 | 8250 | 8260 | 8270 | 8250 | 2387 |
| 227 | 20230823 | 144600 | 1154603640 | 8260 | 8260 | 8260 | 8260 | 4 |
| 228 | 20230823 | 144500 | 1154570600 | 8270 | 8270 | 8270 | 8260 | 35 |
| 229 | 20230823 | 144400 | 1154281200 | 8260 | 8260 | 8270 | 8260 | 11 |
| 230 | 20230823 | 144300 | 1154190290 | 8270 | 8270 | 8270 | 8260 | 259 |
| 231 | 20230823 | 144200 | 1152048390 | 8260 | 8270 | 8270 | 8260 | 1052 |
| 232 | 20230823 | 144100 | 1143348800 | 8270 | 8270 | 8270 | 8270 | 4 |
| 233 | 20230823 | 144000 | 1143315720 | 8290 | 8270 | 8290 | 8260 | 161 |
| 234 | 20230823 | 143900 | 1141983850 | 8260 | 8260 | 8270 | 8260 | 563 |
| 235 | 20230823 | 143800 | 1137332030 | 8270 | 8260 | 8270 | 8260 | 21 |
| 236 | 20230823 | 143700 | 1137158560 | 8260 | 8260 | 8270 | 8260 | 137 |
| 237 | 20230823 | 143600 | 1136025630 | 8270 | 8260 | 8270 | 8260 | 4 |
| 238 | 20230823 | 143500 | 1135992580 | 8270 | 8260 | 8270 | 8260 | 51 |
| 239 | 20230823 | 143400 | 1135570860 | 8260 | 8280 | 8280 | 8260 | 85 |
| 240 | 20230823 | 143300 | 1134867110 | 8260 | 8270 | 8280 | 8260 | 63 |
| 241 | 20230823 | 143200 | 1134346020 | 8270 | 8250 | 8270 | 8250 | 118 |
| 242 | 20230823 | 143100 | 1133371370 | 8260 | 8260 | 8270 | 8260 | 43 |
| 243 | 20230823 | 143000 | 1133016170 | 8260 | 8250 | 8260 | 8250 | 727 |
| 244 | 20230823 | 142900 | 1127011180 | 8260 | 8250 | 8260 | 8250 | 57 |
| 245 | 20230823 | 142800 | 1126540830 | 8260 | 8260 | 8260 | 8260 | 37 |
| 246 | 20230823 | 142700 | 1126235210 | 8260 | 8270 | 8270 | 8260 | 301 |
| 247 | 20230823 | 142600 | 1123748880 | 8260 | 8270 | 8270 | 8260 | 352 |
| 248 | 20230823 | 142500 | 1120837860 | 8290 | 8280 | 8290 | 8280 | 50 |
| 249 | 20230823 | 142400 | 1120423660 | 8280 | 8280 | 8280 | 8280 | 967 |
| 250 | 20230823 | 142300 | 1112416900 | 8280 | 8280 | 8280 | 8280 | 1 |
| 251 | 20230823 | 142200 | 1112408620 | 8260 | 8260 | 8260 | 8260 | 321 |
| 252 | 20230823 | 142100 | 1109757160 | 8260 | 8250 | 8260 | 8250 | 1348 |
| 253 | 20230823 | 142000 | 1098624920 | 8250 | 8250 | 8250 | 8250 | 26 |
| 254 | 20230823 | 141900 | 1098410420 | 8250 | 8250 | 8250 | 8250 | 1 |
| 255 | 20230823 | 141800 | 1098402170 | 8240 | 8250 | 8250 | 8240 | 250 |
| 256 | 20230823 | 141700 | 1096341670 | 8250 | 8250 | 8250 | 8250 | 701 |
| 257 | 20230823 | 141600 | 1090558420 | 8250 | 8250 | 8250 | 8250 | 0 |
| 258 | 20230823 | 141500 | 1090558420 | 8250 | 8280 | 8280 | 8250 | 251 |
| 259 | 20230823 | 141400 | 1088485610 | 8270 | 8260 | 8270 | 8260 | 185 |
| 260 | 20230823 | 141300 | 1086957410 | 8260 | 8260 | 8260 | 8260 | 200 |
| 261 | 20230823 | 141200 | 1085305410 | 8260 | 8260 | 8260 | 8260 | 6 |
| 262 | 20230823 | 141100 | 1085255850 | 8250 | 8250 | 8250 | 8250 | 3 |
| 263 | 20230823 | 141000 | 1085231100 | 8260 | 8260 | 8260 | 8260 | 2 |
| 264 | 20230823 | 140900 | 1085214580 | 8240 | 8250 | 8250 | 8240 | 189 |
| 265 | 20230823 | 140800 | 1083656400 | 8250 | 8260 | 8260 | 8250 | 12 |
| 266 | 20230823 | 140700 | 1083557340 | 8260 | 8260 | 8260 | 8260 | 65 |
| 267 | 20230823 | 140600 | 1083020440 | 8260 | 8260 | 8260 | 8260 | 0 |
| 268 | 20230823 | 140500 | 1083020440 | 8260 | 8250 | 8260 | 8250 | 986 |
| 269 | 20230823 | 140400 | 1074885790 | 8260 | 8250 | 8260 | 8250 | 29 |
| 270 | 20230823 | 140300 | 1074646370 | 8250 | 8260 | 8260 | 8250 | 139 |
| 271 | 20230823 | 140200 | 1073498340 | 8250 | 8250 | 8250 | 8250 | 157 |
| 272 | 20230823 | 140100 | 1072203090 | 8250 | 8250 | 8250 | 8250 | 3 |
| 273 | 20230823 | 140000 | 1072178340 | 8250 | 8250 | 8250 | 8230 | 23 |
| 274 | 20230823 | 135900 | 1071988610 | 8240 | 8240 | 8240 | 8240 | 217 |
| 275 | 20230823 | 135800 | 1070200530 | 8230 | 8230 | 8230 | 8230 | 0 |
| 276 | 20230823 | 135700 | 1070200530 | 8230 | 8220 | 8230 | 8220 | 454 |
| 277 | 20230823 | 135600 | 1066464360 | 8230 | 8230 | 8230 | 8230 | 3 |
| 278 | 20230823 | 135500 | 1066439670 | 8230 | 8230 | 8230 | 8230 | 5 |
| 279 | 20230823 | 135400 | 1066398520 | 8230 | 8220 | 8230 | 8210 | 957 |
| 280 | 20230823 | 135300 | 1058535380 | 8220 | 8220 | 8220 | 8220 | 458 |
| 281 | 20230823 | 135200 | 1054770620 | 8220 | 8220 | 8230 | 8200 | 1748 |
| 282 | 20230823 | 135100 | 1040413450 | 8220 | 8240 | 8240 | 8220 | 22 |
| 283 | 20230823 | 135000 | 1040232360 | 8230 | 8230 | 8240 | 8210 | 1474 |
| 284 | 20230823 | 134900 | 1028122240 | 8230 | 8230 | 8230 | 8230 | 194 |
| 285 | 20230823 | 134800 | 1026525620 | 8250 | 8220 | 8250 | 8220 | 112 |
| 286 | 20230823 | 134700 | 1025604650 | 8220 | 8220 | 8220 | 8220 | 2 |
| 287 | 20230823 | 134600 | 1025588210 | 8240 | 8250 | 8250 | 8200 | 3660 |
| 288 | 20230823 | 134500 | 995513670 | 8250 | 8250 | 8250 | 8250 | 13 |
| 289 | 20230823 | 134400 | 995406420 | 8250 | 8230 | 8250 | 8230 | 142 |
| 290 | 20230823 | 134300 | 994237580 | 8240 | 8250 | 8250 | 8240 | 274 |
| 291 | 20230823 | 134200 | 991979770 | 8240 | 8240 | 8240 | 8230 | 61 |
| 292 | 20230823 | 134100 | 991477640 | 8230 | 8230 | 8230 | 8230 | 0 |
| 293 | 20230823 | 134000 | 991477640 | 8230 | 8240 | 8260 | 8230 | 315 |
| 294 | 20230823 | 133900 | 988881810 | 8250 | 8250 | 8250 | 8250 | 444 |
| 295 | 20230823 | 133800 | 985218810 | 8260 | 8250 | 8260 | 8250 | 156 |
| 296 | 20230823 | 133700 | 983931750 | 8260 | 8260 | 8260 | 8260 | 12 |
| 297 | 20230823 | 133600 | 983832630 | 8300 | 8300 | 8300 | 8300 | 0 |
| 298 | 20230823 | 133500 | 983832630 | 8300 | 8250 | 8300 | 8250 | 11 |
| 299 | 20230823 | 133400 | 983741380 | 8260 | 8260 | 8260 | 8260 | 5 |
| 300 | 20230823 | 133300 | 983700080 | 8270 | 8270 | 8270 | 8250 | 319 |
| 301 | 20230823 | 133200 | 981067310 | 8270 | 8270 | 8270 | 8270 | 8 |
| 302 | 20230823 | 133100 | 981001150 | 8260 | 8260 | 8260 | 8260 | 5 |
| 303 | 20230823 | 133000 | 980959850 | 8260 | 8260 | 8260 | 8260 | 193 |
| 304 | 20230823 | 132900 | 979365670 | 8270 | 8290 | 8290 | 8270 | 153 |
| 305 | 20230823 | 132800 | 978098870 | 8290 | 8290 | 8290 | 8290 | 26 |
| 306 | 20230823 | 132700 | 977883330 | 8280 | 8280 | 8280 | 8280 | 13 |
| 307 | 20230823 | 132600 | 977775690 | 8280 | 8280 | 8280 | 8280 | 0 |
| 308 | 20230823 | 132500 | 977775690 | 8280 | 8260 | 8280 | 8260 | 16 |
| 309 | 20230823 | 132400 | 977643410 | 8250 | 8250 | 8250 | 8250 | 100 |
| 310 | 20230823 | 132300 | 976818410 | 8250 | 8250 | 8250 | 8250 | 69 |
| 311 | 20230823 | 132200 | 976249160 | 8250 | 8270 | 8270 | 8250 | 270 |
| 312 | 20230823 | 132100 | 974020150 | 8280 | 8280 | 8280 | 8280 | 2 |
| 313 | 20230823 | 132000 | 974003590 | 8280 | 8250 | 8280 | 8250 | 37 |
| 314 | 20230823 | 131900 | 973697400 | 8250 | 8250 | 8250 | 8240 | 610 |
| 315 | 20230823 | 131800 | 968670740 | 8240 | 8280 | 8280 | 8240 | 6 |
| 316 | 20230823 | 131700 | 968621200 | 8250 | 8250 | 8260 | 8250 | 1529 |
| 317 | 20230823 | 131600 | 956006160 | 8250 | 8250 | 8280 | 8250 | 19 |
| 318 | 20230823 | 131500 | 955849290 | 8280 | 8260 | 8280 | 8250 | 2859 |
| 319 | 20230823 | 131400 | 932251810 | 8270 | 8270 | 8270 | 8270 | 11 |
| 320 | 20230823 | 131300 | 932160840 | 8290 | 8290 | 8290 | 8290 | 6 |
| 321 | 20230823 | 131200 | 932111100 | 8270 | 8300 | 8300 | 8270 | 485 |
| 322 | 20230823 | 131100 | 928096000 | 8280 | 8280 | 8280 | 8280 | 2 |
| 323 | 20230823 | 131000 | 928079440 | 8290 | 8290 | 8290 | 8280 | 25 |
| 324 | 20230823 | 130900 | 927872260 | 8290 | 8280 | 8300 | 8280 | 21 |
| 325 | 20230823 | 130800 | 927698210 | 8280 | 8280 | 8280 | 8280 | 1 |
| 326 | 20230823 | 130700 | 927689930 | 8270 | 8270 | 8270 | 8270 | 4 |
| 327 | 20230823 | 130600 | 927656850 | 8270 | 8290 | 8290 | 8270 | 123 |
| 328 | 20230823 | 130500 | 926639180 | 8290 | 8290 | 8290 | 8270 | 356 |
| 329 | 20230823 | 130400 | 923694900 | 8270 | 8280 | 8300 | 8270 | 1327 |
| 330 | 20230823 | 130300 | 912714870 | 8290 | 8290 | 8290 | 8290 | 56 |
| 331 | 20230823 | 130200 | 912250630 | 8280 | 8290 | 8290 | 8280 | 10 |
| 332 | 20230823 | 130100 | 912167750 | 8280 | 8290 | 8290 | 8280 | 155 |
| 333 | 20230823 | 130000 | 910882930 | 8300 | 8300 | 8300 | 8300 | 6 |
| 334 | 20230823 | 125900 | 910833130 | 8300 | 8300 | 8300 | 8300 | 3 |
| 335 | 20230823 | 125800 | 910808230 | 8300 | 8300 | 8300 | 8300 | 6 |
| 336 | 20230823 | 125700 | 910758430 | 8290 | 8290 | 8290 | 8280 | 9 |
| 337 | 20230823 | 125600 | 910683830 | 8280 | 8290 | 8290 | 8280 | 104 |
| 338 | 20230823 | 125500 | 909821690 | 8320 | 8300 | 8320 | 8280 | 3478 |
| 339 | 20230823 | 125400 | 881013710 | 8320 | 8320 | 8320 | 8320 | 0 |
| 340 | 20230823 | 125300 | 881013710 | 8320 | 8320 | 8320 | 8320 | 0 |
| 341 | 20230823 | 125200 | 881013710 | 8320 | 8320 | 8320 | 8320 | 0 |
| 342 | 20230823 | 125100 | 881013710 | 8320 | 8320 | 8320 | 8320 | 0 |
| 343 | 20230823 | 125000 | 881013710 | 8320 | 8310 | 8320 | 8310 | 23 |
| 344 | 20230823 | 124900 | 880822540 | 8300 | 8300 | 8300 | 8300 | 167 |
| 345 | 20230823 | 124800 | 879436440 | 8310 | 8310 | 8310 | 8310 | 91 |
| 346 | 20230823 | 124700 | 878680230 | 8310 | 8310 | 8310 | 8290 | 50 |
| 347 | 20230823 | 124600 | 878265590 | 8310 | 8320 | 8320 | 8310 | 185 |
| 348 | 20230823 | 124500 | 876728170 | 8310 | 8310 | 8310 | 8310 | 100 |
| 349 | 20230823 | 124400 | 875897170 | 8330 | 8330 | 8330 | 8330 | 0 |
| 350 | 20230823 | 124300 | 875897170 | 8330 | 8330 | 8330 | 8330 | 15 |
| 351 | 20230823 | 124200 | 875772220 | 8330 | 8330 | 8330 | 8330 | 0 |
| 352 | 20230823 | 124100 | 875772220 | 8330 | 8330 | 8330 | 8330 | 20 |
| 353 | 20230823 | 124000 | 875605620 | 8330 | 8310 | 8330 | 8310 | 29 |
| 354 | 20230823 | 123900 | 875364590 | 8330 | 8310 | 8330 | 8310 | 880 |
| 355 | 20230823 | 123800 | 868051250 | 8330 | 8330 | 8330 | 8330 | 0 |
| 356 | 20230823 | 123700 | 868051250 | 8330 | 8310 | 8330 | 8310 | 179 |
| 357 | 20230823 | 123600 | 866561180 | 8330 | 8330 | 8330 | 8330 | 491 |
| 358 | 20230823 | 123500 | 862471150 | 8330 | 8330 | 8330 | 8330 | 9 |
| 359 | 20230823 | 123400 | 862396180 | 8330 | 8330 | 8330 | 8330 | 0 |
| 360 | 20230823 | 123300 | 862396180 | 8330 | 8330 | 8330 | 8330 | 4 |
| 361 | 20230823 | 123200 | 862362860 | 8320 | 8300 | 8320 | 8290 | 2480 |
| 362 | 20230823 | 123100 | 841769180 | 8320 | 8310 | 8320 | 8310 | 6 |
| 363 | 20230823 | 123000 | 841719310 | 8320 | 8320 | 8320 | 8320 | 1 |
| 364 | 20230823 | 122900 | 841710990 | 8340 | 8320 | 8340 | 8310 | 1015 |
| 365 | 20230823 | 122800 | 833275550 | 8340 | 8340 | 8340 | 8320 | 121 |
| 366 | 20230823 | 122700 | 832266520 | 8330 | 8340 | 8350 | 8330 | 138 |
| 367 | 20230823 | 122600 | 831115650 | 8340 | 8340 | 8340 | 8340 | 51 |
| 368 | 20230823 | 122500 | 830690310 | 8340 | 8330 | 8340 | 8330 | 8 |
| 369 | 20230823 | 122400 | 830623610 | 8340 | 8340 | 8340 | 8340 | 0 |
| 370 | 20230823 | 122300 | 830623610 | 8340 | 8330 | 8340 | 8320 | 219 |
| 371 | 20230823 | 122200 | 828799210 | 8320 | 8320 | 8320 | 8320 | 3 |
| 372 | 20230823 | 122100 | 828774250 | 8310 | 8310 | 8310 | 8310 | 21 |
| 373 | 20230823 | 122000 | 828599740 | 8330 | 8310 | 8330 | 8310 | 14 |
| 374 | 20230823 | 121900 | 828483340 | 8310 | 8300 | 8310 | 8300 | 20 |
| 375 | 20230823 | 121800 | 828317300 | 8300 | 8310 | 8310 | 8300 | 290 |
| 376 | 20230823 | 121700 | 825908630 | 8310 | 8310 | 8310 | 8310 | 80 |
| 377 | 20230823 | 121600 | 825243830 | 8350 | 8350 | 8350 | 8350 | 0 |
| 378 | 20230823 | 121500 | 825243830 | 8350 | 8320 | 8350 | 8320 | 18 |
| 379 | 20230823 | 121400 | 825093650 | 8300 | 8310 | 8310 | 8300 | 1007 |
| 380 | 20230823 | 121300 | 816733790 | 8310 | 8310 | 8310 | 8310 | 0 |
| 381 | 20230823 | 121200 | 816733790 | 8310 | 8310 | 8310 | 8310 | 9 |
| 382 | 20230823 | 121100 | 816659000 | 8310 | 8310 | 8310 | 8310 | 23 |
| 383 | 20230823 | 121000 | 816467870 | 8310 | 8300 | 8310 | 8300 | 39 |
| 384 | 20230823 | 120900 | 816143960 | 8300 | 8320 | 8320 | 8300 | 275 |
| 385 | 20230823 | 120800 | 813859730 | 8320 | 8320 | 8320 | 8320 | 11 |
| 386 | 20230823 | 120700 | 813768210 | 8300 | 8310 | 8330 | 8300 | 510 |
| 387 | 20230823 | 120600 | 809532380 | 8310 | 8340 | 8340 | 8310 | 123 |
| 388 | 20230823 | 120500 | 808509760 | 8350 | 8350 | 8350 | 8350 | 1 |
| 389 | 20230823 | 120400 | 808501410 | 8330 | 8330 | 8330 | 8330 | 8 |
| 390 | 20230823 | 120300 | 808434770 | 8350 | 8350 | 8350 | 8350 | 0 |
| 391 | 20230823 | 120200 | 808434770 | 8350 | 8350 | 8350 | 8350 | 2 |
| 392 | 20230823 | 120100 | 808418070 | 8350 | 8330 | 8350 | 8310 | 1312 |
| 393 | 20230823 | 120000 | 797512210 | 8350 | 8350 | 8350 | 8350 | 25 |
| 394 | 20230823 | 115900 | 797303460 | 8350 | 8350 | 8350 | 8350 | 35 |
| 395 | 20230823 | 115800 | 797011210 | 8350 | 8350 | 8350 | 8350 | 0 |
| 396 | 20230823 | 115700 | 797011210 | 8350 | 8330 | 8350 | 8310 | 1016 |
| 397 | 20230823 | 115600 | 788566010 | 8350 | 8340 | 8350 | 8340 | 5 |
| 398 | 20230823 | 115500 | 788524290 | 8340 | 8330 | 8340 | 8330 | 4 |
| 399 | 20230823 | 115400 | 788490950 | 8320 | 8320 | 8320 | 8320 | 13 |
| 400 | 20230823 | 115300 | 788382790 | 8340 | 8320 | 8340 | 8320 | 90 |
| 401 | 20230823 | 115200 | 787632210 | 8320 | 8320 | 8320 | 8320 | 0 |
| 402 | 20230823 | 115100 | 787632210 | 8320 | 8340 | 8340 | 8320 | 5 |
| 403 | 20230823 | 115000 | 787590530 | 8310 | 8310 | 8310 | 8310 | 34 |
| 404 | 20230823 | 114900 | 787307990 | 8320 | 8320 | 8320 | 8320 | 1 |
| 405 | 20230823 | 114800 | 787299670 | 8330 | 8310 | 8330 | 8310 | 168 |
| 406 | 20230823 | 114700 | 785902590 | 8330 | 8330 | 8330 | 8330 | 4 |
| 407 | 20230823 | 114600 | 785869270 | 8320 | 8320 | 8320 | 8320 | 238 |
| 408 | 20230823 | 114500 | 783889110 | 8320 | 8320 | 8320 | 8320 | 3 |
| 409 | 20230823 | 114400 | 783864150 | 8330 | 8330 | 8330 | 8330 | 24 |
| 410 | 20230823 | 114300 | 783664230 | 8320 | 8340 | 8340 | 8320 | 651 |
| 411 | 20230823 | 114200 | 778247870 | 8340 | 8340 | 8340 | 8340 | 16 |
| 412 | 20230823 | 114100 | 778114430 | 8350 | 8350 | 8350 | 8350 | 1 |
| 413 | 20230823 | 114000 | 778106080 | 8350 | 8350 | 8350 | 8350 | 2 |
| 414 | 20230823 | 113900 | 778089380 | 8320 | 8320 | 8320 | 8320 | 118 |
| 415 | 20230823 | 113800 | 777107620 | 8330 | 8330 | 8330 | 8330 | 0 |
| 416 | 20230823 | 113700 | 777107620 | 8330 | 8330 | 8330 | 8330 | 500 |
| 417 | 20230823 | 113600 | 772942620 | 8330 | 8330 | 8330 | 8330 | 100 |
| 418 | 20230823 | 113500 | 772109620 | 8350 | 8340 | 8350 | 8340 | 21 |
| 419 | 20230823 | 113400 | 771934380 | 8360 | 8360 | 8360 | 8360 | 1 |
| 420 | 20230823 | 113300 | 771926020 | 8320 | 8330 | 8330 | 8320 | 3619 |
| 421 | 20230823 | 113200 | 741802140 | 8360 | 8360 | 8360 | 8360 | 0 |
| 422 | 20230823 | 113100 | 741802140 | 8360 | 8360 | 8360 | 8360 | 101 |
| 423 | 20230823 | 113000 | 740957780 | 8360 | 8360 | 8360 | 8360 | 300 |
| 424 | 20230823 | 112900 | 738449780 | 8360 | 8350 | 8360 | 8350 | 283 |
| 425 | 20230823 | 112800 | 736084620 | 8340 | 8340 | 8340 | 8340 | 133 |
| 426 | 20230823 | 112700 | 734975400 | 8340 | 8340 | 8340 | 8340 | 1 |
| 427 | 20230823 | 112600 | 734967060 | 8340 | 8340 | 8340 | 8340 | 100 |
| 428 | 20230823 | 112500 | 734133060 | 8340 | 8350 | 8350 | 8340 | 106 |
| 429 | 20230823 | 112400 | 733248960 | 8340 | 8340 | 8340 | 8340 | 0 |
| 430 | 20230823 | 112300 | 733248960 | 8340 | 8340 | 8340 | 8340 | 5 |
| 431 | 20230823 | 112200 | 733207260 | 8350 | 8350 | 8350 | 8350 | 99 |
| 432 | 20230823 | 112100 | 732380610 | 8360 | 8360 | 8360 | 8360 | 0 |
| 433 | 20230823 | 112000 | 732380610 | 8360 | 8350 | 8370 | 8340 | 397 |
| 434 | 20230823 | 111900 | 729064300 | 8340 | 8340 | 8340 | 8340 | 141 |
| 435 | 20230823 | 111800 | 727888360 | 8340 | 8340 | 8340 | 8340 | 105 |
| 436 | 20230823 | 111700 | 727012660 | 8340 | 8340 | 8340 | 8340 | 47 |
| 437 | 20230823 | 111600 | 726620680 | 8340 | 8340 | 8340 | 8340 | 150 |
| 438 | 20230823 | 111500 | 725369680 | 8340 | 8360 | 8360 | 8340 | 779 |
| 439 | 20230823 | 111400 | 718872450 | 8350 | 8340 | 8350 | 8340 | 89 |
| 440 | 20230823 | 111300 | 718129320 | 8360 | 8360 | 8360 | 8360 | 60 |
| 441 | 20230823 | 111200 | 717627720 | 8360 | 8360 | 8360 | 8360 | 17 |
| 442 | 20230823 | 111100 | 717485600 | 8370 | 8370 | 8370 | 8370 | 0 |
| 443 | 20230823 | 111000 | 717485600 | 8370 | 8370 | 8370 | 8370 | 15 |
| 444 | 20230823 | 110900 | 717360050 | 8360 | 8360 | 8360 | 8360 | 165 |
| 445 | 20230823 | 110800 | 715980650 | 8370 | 8370 | 8370 | 8370 | 250 |
| 446 | 20230823 | 110700 | 713888150 | 8370 | 8360 | 8370 | 8340 | 1023 |
| 447 | 20230823 | 110600 | 705354980 | 8340 | 8350 | 8350 | 8340 | 114 |
| 448 | 20230823 | 110500 | 704403770 | 8350 | 8360 | 8360 | 8350 | 62 |
| 449 | 20230823 | 110400 | 703885550 | 8370 | 8360 | 8370 | 8360 | 98 |
| 450 | 20230823 | 110300 | 703066260 | 8360 | 8370 | 8370 | 8360 | 240 |
| 451 | 20230823 | 110200 | 701057570 | 8370 | 8370 | 8370 | 8370 | 5 |
| 452 | 20230823 | 110100 | 701015720 | 8370 | 8370 | 8370 | 8370 | 46 |
| 453 | 20230823 | 110000 | 700630700 | 8370 | 8370 | 8370 | 8370 | 10 |
| 454 | 20230823 | 105900 | 700547000 | 8350 | 8350 | 8350 | 8350 | 1049 |
| 455 | 20230823 | 105800 | 691787850 | 8360 | 8360 | 8360 | 8360 | 0 |
| 456 | 20230823 | 105700 | 691787850 | 8360 | 8360 | 8360 | 8360 | 20 |
| 457 | 20230823 | 105600 | 691620650 | 8350 | 8350 | 8350 | 8350 | 1 |
| 458 | 20230823 | 105500 | 691612300 | 8350 | 8350 | 8350 | 8350 | 0 |
| 459 | 20230823 | 105400 | 691612300 | 8350 | 8350 | 8350 | 8350 | 294 |
| 460 | 20230823 | 105300 | 689157400 | 8400 | 8400 | 8400 | 8400 | 0 |
| 461 | 20230823 | 105200 | 689157400 | 8400 | 8400 | 8400 | 8400 | 0 |
| 462 | 20230823 | 105100 | 689157400 | 8400 | 8400 | 8400 | 8400 | 2 |
| 463 | 20230823 | 105000 | 689140600 | 8400 | 8360 | 8400 | 8360 | 1088 |
| 464 | 20230823 | 104900 | 680043480 | 8360 | 8360 | 8360 | 8360 | 157 |
| 465 | 20230823 | 104800 | 678730960 | 8360 | 8360 | 8360 | 8360 | 0 |
| 466 | 20230823 | 104700 | 678730960 | 8360 | 8340 | 8360 | 8320 | 432 |
| 467 | 20230823 | 104600 | 675134960 | 8340 | 8340 | 8340 | 8340 | 2 |
| 468 | 20230823 | 104500 | 675118280 | 8350 | 8360 | 8360 | 8350 | 129 |
| 469 | 20230823 | 104400 | 674041010 | 8360 | 8360 | 8360 | 8360 | 0 |
| 470 | 20230823 | 104300 | 674041010 | 8360 | 8360 | 8360 | 8360 | 60 |
| 471 | 20230823 | 104200 | 673539410 | 8360 | 8410 | 8410 | 8360 | 51 |
| 472 | 20230823 | 104100 | 673113000 | 8360 | 8370 | 8410 | 8360 | 184 |
| 473 | 20230823 | 104000 | 671574020 | 8380 | 8390 | 8390 | 8380 | 111 |
| 474 | 20230823 | 103900 | 670643110 | 8430 | 8430 | 8430 | 8430 | 0 |
| 475 | 20230823 | 103800 | 670643110 | 8430 | 8430 | 8430 | 8390 | 724 |
| 476 | 20230823 | 103700 | 664539830 | 8430 | 8410 | 8430 | 8400 | 1148 |
| 477 | 20230823 | 103600 | 654892070 | 8430 | 8420 | 8430 | 8420 | 237 |
| 478 | 20230823 | 103500 | 652896520 | 8440 | 8430 | 8440 | 8420 | 108 |
| 479 | 20230823 | 103400 | 651986000 | 8440 | 8430 | 8440 | 8430 | 162 |
| 480 | 20230823 | 103300 | 650620320 | 8430 | 8420 | 8430 | 8420 | 13 |
| 481 | 20230823 | 103200 | 650510750 | 8440 | 8420 | 8440 | 8410 | 505 |
| 482 | 20230823 | 103100 | 646254940 | 8430 | 8430 | 8430 | 8430 | 0 |
| 483 | 20230823 | 103000 | 646254940 | 8430 | 8430 | 8430 | 8430 | 331 |
| 484 | 20230823 | 102900 | 643464610 | 8430 | 8450 | 8450 | 8420 | 1019 |
| 485 | 20230823 | 102800 | 634867310 | 8450 | 8440 | 8450 | 8440 | 44 |
| 486 | 20230823 | 102700 | 634495940 | 8450 | 8410 | 8450 | 8410 | 11 |
| 487 | 20230823 | 102600 | 634403390 | 8450 | 8410 | 8450 | 8410 | 96 |
| 488 | 20230823 | 102500 | 633595910 | 8460 | 8460 | 8460 | 8400 | 3325 |
| 489 | 20230823 | 102400 | 605531010 | 8460 | 8450 | 8470 | 8430 | 2938 |
| 490 | 20230823 | 102300 | 580678040 | 8450 | 8420 | 8460 | 8420 | 920 |
| 491 | 20230823 | 102200 | 572904420 | 8430 | 8410 | 8450 | 8410 | 1398 |
| 492 | 20230823 | 102100 | 561121140 | 8410 | 8350 | 8410 | 8350 | 5054 |
| 493 | 20230823 | 102000 | 518721080 | 8360 | 8350 | 8360 | 8350 | 698 |
| 494 | 20230823 | 101900 | 512885810 | 8360 | 8350 | 8360 | 8350 | 80 |
| 495 | 20230823 | 101800 | 512217800 | 8350 | 8360 | 8360 | 8350 | 266 |
| 496 | 20230823 | 101700 | 509996660 | 8360 | 8360 | 8360 | 8360 | 0 |
| 497 | 20230823 | 101600 | 509996660 | 8360 | 8350 | 8360 | 8350 | 138 |
| 498 | 20230823 | 101500 | 508844300 | 8350 | 8350 | 8350 | 8330 | 468 |
| 499 | 20230823 | 101400 | 504936720 | 8350 | 8350 | 8350 | 8350 | 30 |
| 500 | 20230823 | 101300 | 504686220 | 8350 | 8330 | 8350 | 8330 | 919 |
| 501 | 20230823 | 101200 | 497024630 | 8320 | 8320 | 8320 | 8320 | 0 |
| 502 | 20230823 | 101100 | 497024630 | 8320 | 8320 | 8320 | 8320 | 25 |
| 503 | 20230823 | 101000 | 496816630 | 8320 | 8320 | 8320 | 8320 | 275 |
| 504 | 20230823 | 100900 | 494528630 | 8310 | 8320 | 8320 | 8310 | 509 |
| 505 | 20230823 | 100800 | 490294390 | 8320 | 8330 | 8330 | 8320 | 160 |
| 506 | 20230823 | 100700 | 488961780 | 8330 | 8330 | 8340 | 8330 | 1658 |
| 507 | 20230823 | 100600 | 475150220 | 8330 | 8330 | 8330 | 8330 | 60 |
| 508 | 20230823 | 100500 | 474650420 | 8320 | 8320 | 8320 | 8320 | 44 |
| 509 | 20230823 | 100400 | 474284340 | 8320 | 8320 | 8320 | 8320 | 100 |
| 510 | 20230823 | 100300 | 473452340 | 8330 | 8320 | 8330 | 8320 | 229 |
| 511 | 20230823 | 100200 | 471545930 | 8330 | 8330 | 8330 | 8330 | 120 |
| 512 | 20230823 | 100100 | 470546330 | 8330 | 8330 | 8330 | 8320 | 830 |
| 513 | 20230823 | 100000 | 463640430 | 8330 | 8320 | 8340 | 8320 | 620 |
| 514 | 20230823 | 095900 | 458476450 | 8320 | 8300 | 8320 | 8300 | 925 |
| 515 | 20230823 | 095800 | 450792630 | 8300 | 8300 | 8300 | 8300 | 0 |
| 516 | 20230823 | 095700 | 450792630 | 8300 | 8300 | 8300 | 8300 | 0 |
| 517 | 20230823 | 095600 | 450792630 | 8300 | 8290 | 8300 | 8290 | 287 |
| 518 | 20230823 | 095500 | 448411180 | 8290 | 8280 | 8300 | 8280 | 463 |
| 519 | 20230823 | 095400 | 444570650 | 8280 | 8300 | 8300 | 8270 | 692 |
| 520 | 20230823 | 095300 | 438838290 | 8310 | 8310 | 8310 | 8310 | 0 |
| 521 | 20230823 | 095200 | 438838290 | 8310 | 8310 | 8310 | 8310 | 0 |
| 522 | 20230823 | 095100 | 438838290 | 8310 | 8320 | 8320 | 8310 | 1102 |
| 523 | 20230823 | 095000 | 429673870 | 8320 | 8320 | 8320 | 8320 | 70 |
| 524 | 20230823 | 094900 | 429091470 | 8340 | 8340 | 8340 | 8340 | 0 |
| 525 | 20230823 | 094800 | 429091470 | 8340 | 8350 | 8350 | 8340 | 999 |
| 526 | 20230823 | 094700 | 420756260 | 8350 | 8320 | 8350 | 8320 | 883 |
| 527 | 20230823 | 094600 | 413388880 | 8300 | 8300 | 8300 | 8300 | 4 |
| 528 | 20230823 | 094500 | 413355680 | 8300 | 8300 | 8300 | 8300 | 343 |
| 529 | 20230823 | 094400 | 410508780 | 8300 | 8300 | 8300 | 8290 | 412 |
| 530 | 20230823 | 094300 | 407090230 | 8300 | 8320 | 8320 | 8300 | 1176 |
| 531 | 20230823 | 094200 | 397323190 | 8320 | 8320 | 8320 | 8320 | 11 |
| 532 | 20230823 | 094100 | 397231670 | 8310 | 8310 | 8310 | 8310 | 459 |
| 533 | 20230823 | 094000 | 393417380 | 8340 | 8340 | 8340 | 8310 | 8223 |
| 534 | 20230823 | 093900 | 325076150 | 8340 | 8320 | 8340 | 8310 | 530 |
| 535 | 20230823 | 093800 | 320663600 | 8330 | 8330 | 8330 | 8330 | 1 |
| 536 | 20230823 | 093700 | 320655270 | 8310 | 8310 | 8320 | 8310 | 1440 |
| 537 | 20230823 | 093600 | 308688850 | 8320 | 8330 | 8330 | 8320 | 1386 |
| 538 | 20230823 | 093500 | 297149820 | 8340 | 8340 | 8340 | 8340 | 159 |
| 539 | 20230823 | 093400 | 295823760 | 8340 | 8350 | 8350 | 8340 | 157 |
| 540 | 20230823 | 093300 | 294512960 | 8350 | 8350 | 8350 | 8330 | 103 |
| 541 | 20230823 | 093200 | 293653290 | 8350 | 8370 | 8370 | 8350 | 392 |
| 542 | 20230823 | 093100 | 290377960 | 8370 | 8370 | 8380 | 8360 | 1659 |
| 543 | 20230823 | 093000 | 276491050 | 8370 | 8340 | 8370 | 8340 | 1645 |
| 544 | 20230823 | 092900 | 262745590 | 8350 | 8350 | 8360 | 8350 | 724 |
| 545 | 20230823 | 092800 | 256698090 | 8350 | 8350 | 8350 | 8350 | 124 |
| 546 | 20230823 | 092700 | 255662690 | 8360 | 8360 | 8360 | 8350 | 92 |
| 547 | 20230823 | 092600 | 254893770 | 8360 | 8330 | 8360 | 8330 | 2402 |
| 548 | 20230823 | 092500 | 234874350 | 8360 | 8350 | 8370 | 8340 | 555 |
| 549 | 20230823 | 092400 | 230236640 | 8350 | 8340 | 8350 | 8340 | 1689 |
| 550 | 20230823 | 092300 | 216139490 | 8350 | 8340 | 8350 | 8310 | 1264 |
| 551 | 20230823 | 092200 | 205591820 | 8350 | 8360 | 8360 | 8340 | 660 |
| 552 | 20230823 | 092100 | 200082320 | 8360 | 8370 | 8370 | 8350 | 279 |
| 553 | 20230823 | 092000 | 197749850 | 8370 | 8340 | 8370 | 8330 | 1303 |
| 554 | 20230823 | 091900 | 186865560 | 8340 | 8330 | 8340 | 8320 | 138 |
| 555 | 20230823 | 091800 | 185715620 | 8310 | 8300 | 8310 | 8300 | 244 |
| 556 | 20230823 | 091700 | 183688760 | 8300 | 8340 | 8340 | 8300 | 36 |
| 557 | 20230823 | 091600 | 183389870 | 8310 | 8370 | 8370 | 8310 | 1168 |
| 558 | 20230823 | 091500 | 173625700 | 8350 | 8370 | 8370 | 8350 | 1040 |
| 559 | 20230823 | 091400 | 164937570 | 8370 | 8350 | 8370 | 8330 | 884 |
| 560 | 20230823 | 091300 | 157557910 | 8350 | 8330 | 8350 | 8320 | 2032 |
| 561 | 20230823 | 091200 | 140622320 | 8330 | 8280 | 8330 | 8280 | 1648 |
| 562 | 20230823 | 091100 | 126920000 | 8280 | 8300 | 8320 | 8280 | 1012 |
| 563 | 20230823 | 091000 | 118522560 | 8300 | 8250 | 8300 | 8240 | 261 |
| 564 | 20230823 | 090900 | 116363170 | 8230 | 8300 | 8300 | 8230 | 434 |
| 565 | 20230823 | 090800 | 112767520 | 8300 | 8300 | 8310 | 8300 | 1024 |
| 566 | 20230823 | 090700 | 104266850 | 8270 | 8260 | 8270 | 8260 | 462 |
| 567 | 20230823 | 090600 | 100447110 | 8250 | 8270 | 8270 | 8250 | 43 |
| 568 | 20230823 | 090500 | 100092340 | 8240 | 8240 | 8240 | 8240 | 9 |
| 569 | 20230823 | 090400 | 100018180 | 8240 | 8240 | 8250 | 8200 | 2483 |
| 570 | 20230823 | 090300 | 79631670 | 8240 | 8270 | 8270 | 8240 | 1108 |
| 571 | 20230823 | 090200 | 70481730 | 8260 | 8270 | 8270 | 8260 | 503 |
| 572 | 20230823 | 090100 | 66323540 | 8310 | 8260 | 8340 | 8260 | 277 |
| 573 | 20230823 | 090000 | 64035030 | 8370 | 8220 | 8370 | 8220 | 7218 |