28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 183900 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 2742 |
| 3 | 20230802 | 183800 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 4 | 20230802 | 183700 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 5 | 20230802 | 183600 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 6 | 20230802 | 183500 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 7 | 20230802 | 183400 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 8 | 20230802 | 183300 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 9 | 20230802 | 183200 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 10 | 20230802 | 183100 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 11 | 20230802 | 183000 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 12 | 20230802 | 182900 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 13 | 20230802 | 182800 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 14 | 20230802 | 182700 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 15 | 20230802 | 182600 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 16 | 20230802 | 182500 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 17 | 20230802 | 182400 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 18 | 20230802 | 182300 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 19 | 20230802 | 182200 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 20 | 20230802 | 182100 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 21 | 20230802 | 182000 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 22 | 20230802 | 181900 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 23 | 20230802 | 181800 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 24 | 20230802 | 181700 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 25 | 20230802 | 181600 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 26 | 20230802 | 181500 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 27 | 20230802 | 181400 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 28 | 20230802 | 181300 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 29 | 20230802 | 181200 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 30 | 20230802 | 181100 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 31 | 20230802 | 181000 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 32 | 20230802 | 180900 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 2742 |
| 33 | 20230802 | 180800 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 34 | 20230802 | 180700 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 35 | 20230802 | 180600 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 36 | 20230802 | 180500 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 37 | 20230802 | 180400 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 38 | 20230802 | 180300 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 39 | 20230802 | 180200 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 40 | 20230802 | 180100 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 41 | 20230802 | 180000 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 42 | 20230802 | 175900 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 43 | 20230802 | 175800 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 44 | 20230802 | 175700 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 45 | 20230802 | 175600 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 46 | 20230802 | 175500 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 47 | 20230802 | 175400 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 48 | 20230802 | 175300 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 49 | 20230802 | 175200 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 50 | 20230802 | 175100 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 51 | 20230802 | 175000 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 52 | 20230802 | 174900 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 53 | 20230802 | 174800 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 54 | 20230802 | 174700 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 55 | 20230802 | 174600 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 56 | 20230802 | 174500 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 57 | 20230802 | 174400 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 58 | 20230802 | 174300 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 59 | 20230802 | 174200 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 60 | 20230802 | 174100 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 61 | 20230802 | 174000 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 62 | 20230802 | 173900 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 2742 |
| 63 | 20230802 | 173800 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 64 | 20230802 | 173700 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 65 | 20230802 | 173600 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 66 | 20230802 | 173500 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 67 | 20230802 | 173400 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 68 | 20230802 | 173300 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 69 | 20230802 | 173200 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 70 | 20230802 | 173100 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 71 | 20230802 | 173000 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 72 | 20230802 | 172900 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 73 | 20230802 | 172800 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 74 | 20230802 | 172700 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 75 | 20230802 | 172600 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 76 | 20230802 | 172500 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 77 | 20230802 | 172400 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 78 | 20230802 | 172300 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 79 | 20230802 | 172200 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 80 | 20230802 | 172100 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 81 | 20230802 | 172000 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 82 | 20230802 | 171900 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 83 | 20230802 | 171800 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 84 | 20230802 | 171700 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 85 | 20230802 | 171600 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 86 | 20230802 | 171500 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 87 | 20230802 | 171400 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 88 | 20230802 | 171300 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 89 | 20230802 | 171200 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 90 | 20230802 | 171100 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 91 | 20230802 | 171000 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 92 | 20230802 | 170900 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 2742 |
| 93 | 20230802 | 170800 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 94 | 20230802 | 170700 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 95 | 20230802 | 170600 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 96 | 20230802 | 170500 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 97 | 20230802 | 170400 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 98 | 20230802 | 170300 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 99 | 20230802 | 170200 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 100 | 20230802 | 170100 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 101 | 20230802 | 170000 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 102 | 20230802 | 165900 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 103 | 20230802 | 165800 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 104 | 20230802 | 165700 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 105 | 20230802 | 165600 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 106 | 20230802 | 165500 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 107 | 20230802 | 165400 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 108 | 20230802 | 165300 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 109 | 20230802 | 165200 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 110 | 20230802 | 165100 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 111 | 20230802 | 165000 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 112 | 20230802 | 164900 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 113 | 20230802 | 164800 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 114 | 20230802 | 164700 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 115 | 20230802 | 164600 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 116 | 20230802 | 164500 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 117 | 20230802 | 164400 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 118 | 20230802 | 164300 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 119 | 20230802 | 164200 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 120 | 20230802 | 164100 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 121 | 20230802 | 164000 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 122 | 20230802 | 163900 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 2742 |
| 123 | 20230802 | 163800 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 124 | 20230802 | 163700 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 125 | 20230802 | 163600 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 126 | 20230802 | 163500 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 127 | 20230802 | 163400 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 128 | 20230802 | 163300 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 129 | 20230802 | 163200 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 130 | 20230802 | 163100 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 131 | 20230802 | 163000 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 132 | 20230802 | 162900 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 133 | 20230802 | 162800 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 134 | 20230802 | 162700 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 135 | 20230802 | 162600 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 136 | 20230802 | 162500 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 137 | 20230802 | 162400 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 138 | 20230802 | 162300 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 139 | 20230802 | 162200 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 140 | 20230802 | 162100 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 141 | 20230802 | 162000 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 142 | 20230802 | 161900 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 143 | 20230802 | 161800 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 144 | 20230802 | 161700 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 145 | 20230802 | 161600 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 146 | 20230802 | 161500 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 147 | 20230802 | 161400 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 148 | 20230802 | 161300 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 149 | 20230802 | 161200 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 150 | 20230802 | 161100 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 151 | 20230802 | 161000 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 152 | 20230802 | 160900 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 2742 |
| 153 | 20230802 | 160800 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 154 | 20230802 | 160700 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 155 | 20230802 | 160600 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 156 | 20230802 | 160500 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 157 | 20230802 | 160400 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 158 | 20230802 | 160300 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 159 | 20230802 | 160200 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 160 | 20230802 | 160100 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 161 | 20230802 | 160000 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 162 | 20230802 | 155900 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 163 | 20230802 | 155800 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 164 | 20230802 | 155700 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 165 | 20230802 | 155600 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 166 | 20230802 | 155500 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 167 | 20230802 | 155400 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 168 | 20230802 | 155300 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 169 | 20230802 | 155200 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 170 | 20230802 | 155100 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 171 | 20230802 | 155000 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 172 | 20230802 | 154900 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 173 | 20230802 | 154800 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 174 | 20230802 | 154700 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 175 | 20230802 | 154600 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 176 | 20230802 | 154500 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 177 | 20230802 | 154400 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 178 | 20230802 | 154300 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 179 | 20230802 | 154200 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 180 | 20230802 | 154100 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 181 | 20230802 | 154000 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 182 | 20230802 | 153900 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 2742 |
| 183 | 20230802 | 153800 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 184 | 20230802 | 153700 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 185 | 20230802 | 153600 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 186 | 20230802 | 153500 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 187 | 20230802 | 153400 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 188 | 20230802 | 153300 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 189 | 20230802 | 153200 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 190 | 20230802 | 153100 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 191 | 20230802 | 153000 | 1910656020 | 8550 | 8550 | 8550 | 8550 | 2742 |
| 192 | 20230802 | 152900 | 1887211920 | 8610 | 8610 | 8610 | 8610 | 0 |
| 193 | 20230802 | 152800 | 1887211920 | 8610 | 8610 | 8610 | 8610 | 0 |
| 194 | 20230802 | 152700 | 1887211920 | 8610 | 8610 | 8610 | 8610 | 0 |
| 195 | 20230802 | 152600 | 1887211920 | 8610 | 8610 | 8610 | 8610 | 0 |
| 196 | 20230802 | 152500 | 1887211920 | 8610 | 8610 | 8610 | 8610 | 0 |
| 197 | 20230802 | 152400 | 1887211920 | 8610 | 8610 | 8610 | 8610 | 0 |
| 198 | 20230802 | 152300 | 1887211920 | 8610 | 8610 | 8610 | 8610 | 0 |
| 199 | 20230802 | 152200 | 1887211920 | 8610 | 8610 | 8610 | 8610 | 0 |
| 200 | 20230802 | 152100 | 1887211920 | 8610 | 8610 | 8610 | 8610 | 0 |
| 201 | 20230802 | 152000 | 1887211920 | 8610 | 8610 | 8610 | 8610 | 0 |
| 202 | 20230802 | 151900 | 1887211920 | 8610 | 8580 | 8610 | 8560 | 207 |
| 203 | 20230802 | 151800 | 1885434160 | 8560 | 8560 | 8590 | 8550 | 116 |
| 204 | 20230802 | 151700 | 1884438310 | 8580 | 8540 | 8580 | 8540 | 1235 |
| 205 | 20230802 | 151600 | 1873876570 | 8550 | 8550 | 8550 | 8540 | 249 |
| 206 | 20230802 | 151500 | 1871748100 | 8550 | 8570 | 8570 | 8540 | 3284 |
| 207 | 20230802 | 151400 | 1843661520 | 8560 | 8570 | 8570 | 8560 | 129 |
| 208 | 20230802 | 151300 | 1842556080 | 8560 | 8570 | 8570 | 8560 | 541 |
| 209 | 20230802 | 151200 | 1837922720 | 8570 | 8570 | 8570 | 8560 | 112 |
| 210 | 20230802 | 151100 | 1836962980 | 8570 | 8570 | 8570 | 8570 | 194 |
| 211 | 20230802 | 151000 | 1835300400 | 8570 | 8570 | 8570 | 8570 | 97 |
| 212 | 20230802 | 150900 | 1834469110 | 8560 | 8550 | 8560 | 8550 | 186 |
| 213 | 20230802 | 150800 | 1832877790 | 8560 | 8560 | 8560 | 8560 | 253 |
| 214 | 20230802 | 150700 | 1830712110 | 8560 | 8550 | 8560 | 8540 | 117 |
| 215 | 20230802 | 150600 | 1829710810 | 8560 | 8570 | 8570 | 8550 | 738 |
| 216 | 20230802 | 150500 | 1823397870 | 8560 | 8580 | 8580 | 8560 | 535 |
| 217 | 20230802 | 150400 | 1818815750 | 8570 | 8570 | 8570 | 8570 | 98 |
| 218 | 20230802 | 150300 | 1817975890 | 8560 | 8560 | 8560 | 8550 | 195 |
| 219 | 20230802 | 150200 | 1816306700 | 8560 | 8570 | 8570 | 8560 | 388 |
| 220 | 20230802 | 150100 | 1812985320 | 8570 | 8600 | 8610 | 8570 | 814 |
| 221 | 20230802 | 150000 | 1805993970 | 8600 | 8570 | 8600 | 8560 | 1015 |
| 222 | 20230802 | 145900 | 1797279090 | 8570 | 8570 | 8570 | 8570 | 111 |
| 223 | 20230802 | 145800 | 1796327820 | 8560 | 8570 | 8570 | 8560 | 832 |
| 224 | 20230802 | 145700 | 1789198310 | 8570 | 8570 | 8580 | 8570 | 205 |
| 225 | 20230802 | 145600 | 1787439440 | 8580 | 8560 | 8580 | 8560 | 550 |
| 226 | 20230802 | 145500 | 1782720750 | 8560 | 8550 | 8580 | 8550 | 364 |
| 227 | 20230802 | 145400 | 1779599520 | 8550 | 8580 | 8580 | 8550 | 765 |
| 228 | 20230802 | 145300 | 1773038730 | 8590 | 8580 | 8600 | 8580 | 721 |
| 229 | 20230802 | 145200 | 1766845550 | 8590 | 8560 | 8590 | 8560 | 1550 |
| 230 | 20230802 | 145100 | 1753559860 | 8550 | 8550 | 8560 | 8550 | 115 |
| 231 | 20230802 | 145000 | 1752576600 | 8550 | 8560 | 8570 | 8540 | 958 |
| 232 | 20230802 | 144900 | 1744376810 | 8560 | 8560 | 8570 | 8560 | 579 |
| 233 | 20230802 | 144800 | 1739417090 | 8540 | 8520 | 8560 | 8520 | 637 |
| 234 | 20230802 | 144700 | 1733972510 | 8520 | 8590 | 8590 | 8520 | 2048 |
| 235 | 20230802 | 144600 | 1716424180 | 8590 | 8580 | 8590 | 8570 | 375 |
| 236 | 20230802 | 144500 | 1713203070 | 8580 | 8570 | 8590 | 8570 | 1415 |
| 237 | 20230802 | 144400 | 1701064990 | 8570 | 8570 | 8580 | 8570 | 4 |
| 238 | 20230802 | 144300 | 1701030700 | 8570 | 8590 | 8590 | 8570 | 651 |
| 239 | 20230802 | 144200 | 1695443340 | 8590 | 8580 | 8600 | 8580 | 527 |
| 240 | 20230802 | 144100 | 1690912910 | 8600 | 8600 | 8600 | 8580 | 795 |
| 241 | 20230802 | 144000 | 1684080240 | 8600 | 8590 | 8600 | 8590 | 209 |
| 242 | 20230802 | 143900 | 1682283010 | 8590 | 8580 | 8590 | 8580 | 408 |
| 243 | 20230802 | 143800 | 1678778300 | 8590 | 8590 | 8590 | 8590 | 715 |
| 244 | 20230802 | 143700 | 1672636450 | 8580 | 8580 | 8580 | 8580 | 181 |
| 245 | 20230802 | 143600 | 1671083470 | 8570 | 8590 | 8590 | 8560 | 1839 |
| 246 | 20230802 | 143500 | 1655317310 | 8580 | 8580 | 8580 | 8580 | 830 |
| 247 | 20230802 | 143400 | 1648195910 | 8580 | 8580 | 8580 | 8570 | 14 |
| 248 | 20230802 | 143300 | 1648075890 | 8570 | 8580 | 8600 | 8570 | 827 |
| 249 | 20230802 | 143200 | 1640978960 | 8600 | 8590 | 8600 | 8590 | 592 |
| 250 | 20230802 | 143100 | 1635891470 | 8590 | 8580 | 8590 | 8580 | 1010 |
| 251 | 20230802 | 143000 | 1627223970 | 8580 | 8560 | 8580 | 8560 | 367 |
| 252 | 20230802 | 142900 | 1624078750 | 8560 | 8550 | 8560 | 8550 | 268 |
| 253 | 20230802 | 142800 | 1621784700 | 8550 | 8550 | 8550 | 8550 | 320 |
| 254 | 20230802 | 142700 | 1619048700 | 8550 | 8540 | 8550 | 8540 | 399 |
| 255 | 20230802 | 142600 | 1615637600 | 8540 | 8540 | 8540 | 8540 | 679 |
| 256 | 20230802 | 142500 | 1609838940 | 8540 | 8530 | 8540 | 8530 | 290 |
| 257 | 20230802 | 142400 | 1607363400 | 8530 | 8540 | 8540 | 8530 | 554 |
| 258 | 20230802 | 142300 | 1602632470 | 8540 | 8560 | 8570 | 8540 | 1343 |
| 259 | 20230802 | 142200 | 1591148880 | 8560 | 8560 | 8560 | 8560 | 361 |
| 260 | 20230802 | 142100 | 1588058720 | 8560 | 8570 | 8570 | 8560 | 756 |
| 261 | 20230802 | 142000 | 1581580230 | 8570 | 8560 | 8570 | 8560 | 1044 |
| 262 | 20230802 | 141900 | 1572639980 | 8560 | 8560 | 8560 | 8560 | 1 |
| 263 | 20230802 | 141800 | 1572631420 | 8550 | 8560 | 8560 | 8550 | 505 |
| 264 | 20230802 | 141700 | 1568313620 | 8550 | 8540 | 8550 | 8540 | 905 |
| 265 | 20230802 | 141600 | 1560580340 | 8540 | 8540 | 8540 | 8530 | 542 |
| 266 | 20230802 | 141500 | 1555955230 | 8530 | 8520 | 8530 | 8520 | 830 |
| 267 | 20230802 | 141400 | 1548877060 | 8520 | 8530 | 8540 | 8520 | 535 |
| 268 | 20230802 | 141300 | 1544315300 | 8530 | 8530 | 8530 | 8530 | 121 |
| 269 | 20230802 | 141200 | 1543283170 | 8530 | 8530 | 8530 | 8530 | 274 |
| 270 | 20230802 | 141100 | 1540945950 | 8530 | 8530 | 8530 | 8520 | 361 |
| 271 | 20230802 | 141000 | 1537869620 | 8530 | 8520 | 8530 | 8520 | 176 |
| 272 | 20230802 | 140900 | 1536368360 | 8530 | 8530 | 8530 | 8530 | 95 |
| 273 | 20230802 | 140800 | 1535558010 | 8520 | 8540 | 8540 | 8520 | 45 |
| 274 | 20230802 | 140700 | 1535174580 | 8520 | 8530 | 8540 | 8520 | 175 |
| 275 | 20230802 | 140600 | 1533681790 | 8510 | 8520 | 8520 | 8510 | 1328 |
| 276 | 20230802 | 140500 | 1522374410 | 8520 | 8520 | 8520 | 8510 | 27 |
| 277 | 20230802 | 140400 | 1522144580 | 8520 | 8520 | 8520 | 8520 | 0 |
| 278 | 20230802 | 140300 | 1522144580 | 8520 | 8520 | 8520 | 8510 | 415 |
| 279 | 20230802 | 140200 | 1518611200 | 8520 | 8520 | 8520 | 8520 | 2 |
| 280 | 20230802 | 140100 | 1518594160 | 8530 | 8520 | 8530 | 8510 | 716 |
| 281 | 20230802 | 140000 | 1512494760 | 8510 | 8530 | 8530 | 8510 | 264 |
| 282 | 20230802 | 135900 | 1510245500 | 8530 | 8520 | 8530 | 8520 | 172 |
| 283 | 20230802 | 135800 | 1508778350 | 8530 | 8530 | 8540 | 8530 | 45 |
| 284 | 20230802 | 135700 | 1508394450 | 8530 | 8530 | 8530 | 8530 | 332 |
| 285 | 20230802 | 135600 | 1505562490 | 8540 | 8530 | 8540 | 8530 | 43 |
| 286 | 20230802 | 135500 | 1505195690 | 8530 | 8530 | 8530 | 8530 | 1 |
| 287 | 20230802 | 135400 | 1505187160 | 8540 | 8540 | 8540 | 8530 | 27 |
| 288 | 20230802 | 135300 | 1504956800 | 8530 | 8520 | 8530 | 8510 | 3720 |
| 289 | 20230802 | 135200 | 1473255830 | 8520 | 8520 | 8520 | 8520 | 174 |
| 290 | 20230802 | 135100 | 1471773350 | 8520 | 8520 | 8520 | 8520 | 101 |
| 291 | 20230802 | 135000 | 1470912830 | 8520 | 8520 | 8520 | 8520 | 4 |
| 292 | 20230802 | 134900 | 1470878750 | 8520 | 8530 | 8530 | 8520 | 611 |
| 293 | 20230802 | 134800 | 1465671300 | 8520 | 8520 | 8520 | 8520 | 225 |
| 294 | 20230802 | 134700 | 1463754300 | 8520 | 8530 | 8530 | 8520 | 106 |
| 295 | 20230802 | 134600 | 1462851120 | 8530 | 8530 | 8530 | 8530 | 1 |
| 296 | 20230802 | 134500 | 1462842590 | 8530 | 8520 | 8530 | 8520 | 412 |
| 297 | 20230802 | 134400 | 1459330590 | 8520 | 8520 | 8520 | 8520 | 1183 |
| 298 | 20230802 | 134300 | 1449251430 | 8530 | 8510 | 8530 | 8510 | 2424 |
| 299 | 20230802 | 134200 | 1428598880 | 8520 | 8520 | 8520 | 8520 | 1320 |
| 300 | 20230802 | 134100 | 1417352480 | 8520 | 8550 | 8550 | 8520 | 498 |
| 301 | 20230802 | 134000 | 1413104670 | 8550 | 8550 | 8550 | 8550 | 4 |
| 302 | 20230802 | 133900 | 1413070470 | 8550 | 8550 | 8550 | 8540 | 11 |
| 303 | 20230802 | 133800 | 1412976430 | 8550 | 8530 | 8560 | 8530 | 1865 |
| 304 | 20230802 | 133700 | 1397040930 | 8520 | 8540 | 8540 | 8520 | 271 |
| 305 | 20230802 | 133600 | 1394729820 | 8540 | 8530 | 8540 | 8530 | 37 |
| 306 | 20230802 | 133500 | 1394414140 | 8550 | 8550 | 8550 | 8550 | 170 |
| 307 | 20230802 | 133400 | 1392960640 | 8530 | 8520 | 8530 | 8520 | 731 |
| 308 | 20230802 | 133300 | 1386728240 | 8520 | 8550 | 8550 | 8520 | 2332 |
| 309 | 20230802 | 133200 | 1366826080 | 8550 | 8550 | 8550 | 8550 | 24 |
| 310 | 20230802 | 133100 | 1366620880 | 8550 | 8540 | 8550 | 8540 | 172 |
| 311 | 20230802 | 133000 | 1365150290 | 8550 | 8550 | 8550 | 8540 | 622 |
| 312 | 20230802 | 132900 | 1359836390 | 8550 | 8550 | 8550 | 8540 | 184 |
| 313 | 20230802 | 132800 | 1358263240 | 8550 | 8540 | 8550 | 8540 | 174 |
| 314 | 20230802 | 132700 | 1356775560 | 8550 | 8550 | 8550 | 8550 | 4 |
| 315 | 20230802 | 132600 | 1356741360 | 8550 | 8560 | 8560 | 8550 | 202 |
| 316 | 20230802 | 132500 | 1355014250 | 8550 | 8560 | 8560 | 8550 | 45 |
| 317 | 20230802 | 132400 | 1354629450 | 8560 | 8560 | 8560 | 8550 | 174 |
| 318 | 20230802 | 132300 | 1353140040 | 8560 | 8560 | 8560 | 8550 | 109 |
| 319 | 20230802 | 132200 | 1352208010 | 8560 | 8550 | 8560 | 8550 | 604 |
| 320 | 20230802 | 132100 | 1347039380 | 8560 | 8560 | 8560 | 8550 | 172 |
| 321 | 20230802 | 132000 | 1345567070 | 8560 | 8560 | 8560 | 8560 | 14 |
| 322 | 20230802 | 131900 | 1345447230 | 8560 | 8560 | 8560 | 8560 | 2 |
| 323 | 20230802 | 131800 | 1345430110 | 8560 | 8560 | 8560 | 8550 | 6 |
| 324 | 20230802 | 131700 | 1345378770 | 8560 | 8560 | 8560 | 8560 | 170 |
| 325 | 20230802 | 131600 | 1343923570 | 8560 | 8550 | 8560 | 8540 | 84 |
| 326 | 20230802 | 131500 | 1343205390 | 8550 | 8550 | 8550 | 8540 | 95 |
| 327 | 20230802 | 131400 | 1342393160 | 8550 | 8550 | 8560 | 8540 | 902 |
| 328 | 20230802 | 131300 | 1334682320 | 8550 | 8550 | 8550 | 8550 | 30 |
| 329 | 20230802 | 131200 | 1334425820 | 8550 | 8540 | 8550 | 8540 | 304 |
| 330 | 20230802 | 131100 | 1331829640 | 8550 | 8550 | 8550 | 8550 | 3 |
| 331 | 20230802 | 131000 | 1331803990 | 8550 | 8550 | 8550 | 8550 | 196 |
| 332 | 20230802 | 130900 | 1330128190 | 8540 | 8550 | 8550 | 8540 | 6 |
| 333 | 20230802 | 130800 | 1330076910 | 8540 | 8540 | 8540 | 8540 | 1309 |
| 334 | 20230802 | 130700 | 1318898050 | 8540 | 8540 | 8550 | 8540 | 462 |
| 335 | 20230802 | 130600 | 1314952500 | 8550 | 8550 | 8560 | 8550 | 2932 |
| 336 | 20230802 | 130500 | 1289883890 | 8560 | 8560 | 8560 | 8550 | 188 |
| 337 | 20230802 | 130400 | 1288275610 | 8560 | 8560 | 8560 | 8560 | 159 |
| 338 | 20230802 | 130300 | 1286914570 | 8560 | 8550 | 8570 | 8550 | 255 |
| 339 | 20230802 | 130200 | 1284730410 | 8570 | 8570 | 8570 | 8570 | 1 |
| 340 | 20230802 | 130100 | 1284721840 | 8570 | 8570 | 8570 | 8560 | 280 |
| 341 | 20230802 | 130000 | 1282324240 | 8570 | 8570 | 8570 | 8570 | 3 |
| 342 | 20230802 | 125900 | 1282298530 | 8570 | 8570 | 8570 | 8570 | 172 |
| 343 | 20230802 | 125800 | 1280824490 | 8570 | 8570 | 8570 | 8570 | 4 |
| 344 | 20230802 | 125700 | 1280790210 | 8570 | 8560 | 8570 | 8550 | 2410 |
| 345 | 20230802 | 125600 | 1260166040 | 8580 | 8580 | 8580 | 8580 | 172 |
| 346 | 20230802 | 125500 | 1258690280 | 8570 | 8570 | 8570 | 8570 | 43 |
| 347 | 20230802 | 125400 | 1258321770 | 8580 | 8580 | 8580 | 8580 | 4 |
| 348 | 20230802 | 125300 | 1258287450 | 8580 | 8580 | 8580 | 8580 | 1 |
| 349 | 20230802 | 125200 | 1258278870 | 8570 | 8570 | 8570 | 8570 | 181 |
| 350 | 20230802 | 125100 | 1256727700 | 8580 | 8580 | 8580 | 8580 | 0 |
| 351 | 20230802 | 125000 | 1256727700 | 8580 | 8570 | 8580 | 8570 | 535 |
| 352 | 20230802 | 124900 | 1252142710 | 8570 | 8570 | 8570 | 8550 | 690 |
| 353 | 20230802 | 124800 | 1246243110 | 8560 | 8560 | 8560 | 8560 | 120 |
| 354 | 20230802 | 124700 | 1245215910 | 8560 | 8570 | 8570 | 8560 | 702 |
| 355 | 20230802 | 124600 | 1239206660 | 8570 | 8570 | 8570 | 8570 | 75 |
| 356 | 20230802 | 124500 | 1238563910 | 8570 | 8560 | 8580 | 8560 | 535 |
| 357 | 20230802 | 124400 | 1233979840 | 8580 | 8580 | 8580 | 8570 | 211 |
| 358 | 20230802 | 124300 | 1232171540 | 8570 | 8570 | 8570 | 8570 | 16 |
| 359 | 20230802 | 124200 | 1232034420 | 8570 | 8580 | 8580 | 8570 | 859 |
| 360 | 20230802 | 124100 | 1224665300 | 8580 | 8570 | 8580 | 8570 | 12 |
| 361 | 20230802 | 124000 | 1224562440 | 8570 | 8580 | 8580 | 8570 | 226 |
| 362 | 20230802 | 123900 | 1222625580 | 8570 | 8580 | 8580 | 8570 | 129 |
| 363 | 20230802 | 123800 | 1221519940 | 8570 | 8580 | 8580 | 8570 | 173 |
| 364 | 20230802 | 123700 | 1220037300 | 8570 | 8570 | 8570 | 8570 | 303 |
| 365 | 20230802 | 123600 | 1217440590 | 8580 | 8570 | 8580 | 8570 | 66 |
| 366 | 20230802 | 123500 | 1216874920 | 8580 | 8570 | 8580 | 8570 | 129 |
| 367 | 20230802 | 123400 | 1215769380 | 8570 | 8570 | 8580 | 8570 | 511 |
| 368 | 20230802 | 123300 | 1211390060 | 8580 | 8580 | 8580 | 8580 | 1710 |
| 369 | 20230802 | 123200 | 1196718260 | 8590 | 8590 | 8600 | 8590 | 208 |
| 370 | 20230802 | 123100 | 1194931510 | 8600 | 8600 | 8600 | 8590 | 85 |
| 371 | 20230802 | 123000 | 1194201330 | 8600 | 8590 | 8600 | 8590 | 607 |
| 372 | 20230802 | 122900 | 1188987170 | 8590 | 8590 | 8590 | 8590 | 88 |
| 373 | 20230802 | 122800 | 1188231250 | 8590 | 8590 | 8590 | 8590 | 190 |
| 374 | 20230802 | 122700 | 1186599150 | 8590 | 8590 | 8590 | 8580 | 18 |
| 375 | 20230802 | 122600 | 1186444540 | 8590 | 8590 | 8590 | 8590 | 15 |
| 376 | 20230802 | 122500 | 1186315690 | 8590 | 8590 | 8590 | 8590 | 113 |
| 377 | 20230802 | 122400 | 1185345020 | 8590 | 8590 | 8590 | 8580 | 681 |
| 378 | 20230802 | 122300 | 1179496510 | 8580 | 8590 | 8590 | 8580 | 55 |
| 379 | 20230802 | 122200 | 1179024420 | 8590 | 8590 | 8590 | 8580 | 21 |
| 380 | 20230802 | 122100 | 1178844040 | 8590 | 8580 | 8590 | 8580 | 174 |
| 381 | 20230802 | 122000 | 1177350860 | 8580 | 8580 | 8580 | 8580 | 24 |
| 382 | 20230802 | 121900 | 1177144940 | 8580 | 8580 | 8580 | 8580 | 79 |
| 383 | 20230802 | 121800 | 1176467120 | 8580 | 8590 | 8590 | 8580 | 21 |
| 384 | 20230802 | 121700 | 1176286930 | 8590 | 8580 | 8590 | 8580 | 201 |
| 385 | 20230802 | 121600 | 1174560560 | 8580 | 8590 | 8590 | 8580 | 562 |
| 386 | 20230802 | 121500 | 1169738340 | 8590 | 8590 | 8590 | 8590 | 68 |
| 387 | 20230802 | 121400 | 1169154220 | 8590 | 8600 | 8600 | 8580 | 461 |
| 388 | 20230802 | 121300 | 1165194550 | 8600 | 8620 | 8620 | 8590 | 822 |
| 389 | 20230802 | 121200 | 1158127320 | 8610 | 8620 | 8620 | 8610 | 413 |
| 390 | 20230802 | 121100 | 1154571100 | 8620 | 8620 | 8620 | 8620 | 11 |
| 391 | 20230802 | 121000 | 1154476280 | 8620 | 8620 | 8620 | 8610 | 201 |
| 392 | 20230802 | 120900 | 1152743670 | 8620 | 8610 | 8620 | 8610 | 198 |
| 393 | 20230802 | 120800 | 1151038730 | 8610 | 8610 | 8610 | 8610 | 23 |
| 394 | 20230802 | 120700 | 1150840700 | 8610 | 8610 | 8610 | 8610 | 20 |
| 395 | 20230802 | 120600 | 1150668500 | 8610 | 8610 | 8610 | 8610 | 178 |
| 396 | 20230802 | 120500 | 1149135920 | 8610 | 8610 | 8610 | 8610 | 35 |
| 397 | 20230802 | 120400 | 1148834570 | 8610 | 8610 | 8610 | 8610 | 8 |
| 398 | 20230802 | 120300 | 1148765690 | 8610 | 8610 | 8610 | 8600 | 211 |
| 399 | 20230802 | 120200 | 1146949180 | 8610 | 8610 | 8610 | 8610 | 35 |
| 400 | 20230802 | 120100 | 1146647830 | 8610 | 8610 | 8610 | 8600 | 30 |
| 401 | 20230802 | 120000 | 1146389650 | 8610 | 8610 | 8610 | 8590 | 327 |
| 402 | 20230802 | 115900 | 1143578580 | 8610 | 8600 | 8610 | 8600 | 1196 |
| 403 | 20230802 | 115800 | 1133292930 | 8600 | 8600 | 8600 | 8600 | 28 |
| 404 | 20230802 | 115700 | 1133052130 | 8600 | 8600 | 8600 | 8600 | 10 |
| 405 | 20230802 | 115600 | 1132966130 | 8590 | 8600 | 8600 | 8590 | 197 |
| 406 | 20230802 | 115500 | 1131272020 | 8600 | 8590 | 8600 | 8590 | 55 |
| 407 | 20230802 | 115400 | 1130799110 | 8600 | 8610 | 8610 | 8600 | 168 |
| 408 | 20230802 | 115300 | 1129354210 | 8600 | 8610 | 8610 | 8600 | 417 |
| 409 | 20230802 | 115200 | 1125767860 | 8610 | 8600 | 8610 | 8590 | 471 |
| 410 | 20230802 | 115100 | 1121717310 | 8600 | 8600 | 8600 | 8600 | 167 |
| 411 | 20230802 | 115000 | 1120281110 | 8600 | 8600 | 8600 | 8590 | 676 |
| 412 | 20230802 | 114900 | 1114472880 | 8610 | 8600 | 8610 | 8590 | 647 |
| 413 | 20230802 | 114800 | 1108908900 | 8600 | 8610 | 8610 | 8600 | 157 |
| 414 | 20230802 | 114700 | 1107558470 | 8610 | 8610 | 8610 | 8600 | 116 |
| 415 | 20230802 | 114600 | 1106560580 | 8610 | 8610 | 8610 | 8610 | 32 |
| 416 | 20230802 | 114500 | 1106285060 | 8610 | 8610 | 8610 | 8610 | 318 |
| 417 | 20230802 | 114400 | 1103547080 | 8610 | 8610 | 8610 | 8600 | 25 |
| 418 | 20230802 | 114300 | 1103331900 | 8610 | 8620 | 8620 | 8600 | 1287 |
| 419 | 20230802 | 114200 | 1092240630 | 8630 | 8610 | 8630 | 8610 | 806 |
| 420 | 20230802 | 114100 | 1085297960 | 8610 | 8600 | 8610 | 8600 | 39 |
| 421 | 20230802 | 114000 | 1084962260 | 8610 | 8630 | 8630 | 8600 | 826 |
| 422 | 20230802 | 113900 | 1077850440 | 8630 | 8620 | 8630 | 8620 | 55 |
| 423 | 20230802 | 113800 | 1077376220 | 8620 | 8620 | 8620 | 8610 | 198 |
| 424 | 20230802 | 113700 | 1075669530 | 8620 | 8620 | 8620 | 8610 | 1079 |
| 425 | 20230802 | 113600 | 1066379290 | 8620 | 8630 | 8630 | 8610 | 183 |
| 426 | 20230802 | 113500 | 1064802050 | 8630 | 8640 | 8650 | 8620 | 991 |
| 427 | 20230802 | 113400 | 1056246350 | 8640 | 8630 | 8640 | 8630 | 52 |
| 428 | 20230802 | 113300 | 1055797240 | 8640 | 8660 | 8660 | 8630 | 616 |
| 429 | 20230802 | 113200 | 1050473970 | 8660 | 8660 | 8660 | 8650 | 72 |
| 430 | 20230802 | 113100 | 1049851000 | 8660 | 8660 | 8660 | 8650 | 239 |
| 431 | 20230802 | 113000 | 1047781330 | 8660 | 8660 | 8660 | 8650 | 111 |
| 432 | 20230802 | 112900 | 1046820600 | 8660 | 8660 | 8660 | 8650 | 279 |
| 433 | 20230802 | 112800 | 1044406480 | 8660 | 8660 | 8670 | 8660 | 327 |
| 434 | 20230802 | 112700 | 1041574340 | 8670 | 8670 | 8670 | 8660 | 199 |
| 435 | 20230802 | 112600 | 1039849750 | 8670 | 8670 | 8680 | 8660 | 130 |
| 436 | 20230802 | 112500 | 1038722530 | 8680 | 8670 | 8680 | 8670 | 233 |
| 437 | 20230802 | 112400 | 1036700590 | 8690 | 8690 | 8690 | 8680 | 368 |
| 438 | 20230802 | 112300 | 1033503260 | 8690 | 8690 | 8690 | 8680 | 354 |
| 439 | 20230802 | 112200 | 1030429830 | 8690 | 8690 | 8690 | 8690 | 125 |
| 440 | 20230802 | 112100 | 1029343580 | 8680 | 8690 | 8690 | 8680 | 361 |
| 441 | 20230802 | 112000 | 1026206560 | 8690 | 8690 | 8690 | 8680 | 133 |
| 442 | 20230802 | 111900 | 1025050960 | 8690 | 8690 | 8690 | 8680 | 325 |
| 443 | 20230802 | 111800 | 1022226910 | 8690 | 8690 | 8690 | 8680 | 379 |
| 444 | 20230802 | 111700 | 1018933480 | 8680 | 8680 | 8690 | 8670 | 313 |
| 445 | 20230802 | 111600 | 1016214950 | 8680 | 8690 | 8690 | 8680 | 115 |
| 446 | 20230802 | 111500 | 1015216300 | 8680 | 8670 | 8680 | 8670 | 312 |
| 447 | 20230802 | 111400 | 1012508220 | 8680 | 8680 | 8680 | 8670 | 216 |
| 448 | 20230802 | 111300 | 1010633410 | 8670 | 8670 | 8670 | 8660 | 182 |
| 449 | 20230802 | 111200 | 1009055490 | 8670 | 8670 | 8670 | 8660 | 123 |
| 450 | 20230802 | 111100 | 1007989160 | 8670 | 8670 | 8670 | 8660 | 95 |
| 451 | 20230802 | 111000 | 1007165590 | 8670 | 8680 | 8680 | 8660 | 431 |
| 452 | 20230802 | 110900 | 1003428880 | 8680 | 8670 | 8680 | 8670 | 119 |
| 453 | 20230802 | 110800 | 1002396410 | 8670 | 8670 | 8680 | 8670 | 111 |
| 454 | 20230802 | 110700 | 1001433250 | 8680 | 8680 | 8680 | 8670 | 203 |
| 455 | 20230802 | 110600 | 999672370 | 8680 | 8680 | 8680 | 8670 | 314 |
| 456 | 20230802 | 110500 | 996946950 | 8680 | 8680 | 8680 | 8670 | 96 |
| 457 | 20230802 | 110400 | 996113760 | 8680 | 8680 | 8680 | 8670 | 125 |
| 458 | 20230802 | 110300 | 995028820 | 8670 | 8670 | 8690 | 8670 | 356 |
| 459 | 20230802 | 110200 | 991940720 | 8670 | 8680 | 8680 | 8670 | 111 |
| 460 | 20230802 | 110100 | 990977660 | 8670 | 8650 | 8670 | 8650 | 109 |
| 461 | 20230802 | 110000 | 990033410 | 8660 | 8660 | 8670 | 8650 | 196 |
| 462 | 20230802 | 105900 | 988335290 | 8660 | 8670 | 8670 | 8660 | 381 |
| 463 | 20230802 | 105800 | 985033350 | 8670 | 8670 | 8670 | 8660 | 120 |
| 464 | 20230802 | 105700 | 983992970 | 8670 | 8670 | 8670 | 8660 | 133 |
| 465 | 20230802 | 105600 | 982839930 | 8660 | 8650 | 8670 | 8640 | 633 |
| 466 | 20230802 | 105500 | 977363490 | 8650 | 8690 | 8690 | 8650 | 1526 |
| 467 | 20230802 | 105400 | 964142620 | 8690 | 8680 | 8690 | 8680 | 177 |
| 468 | 20230802 | 105300 | 962604980 | 8690 | 8690 | 8690 | 8680 | 128 |
| 469 | 20230802 | 105200 | 961492730 | 8690 | 8690 | 8690 | 8680 | 428 |
| 470 | 20230802 | 105100 | 957777110 | 8690 | 8700 | 8700 | 8690 | 477 |
| 471 | 20230802 | 105000 | 953630720 | 8700 | 8700 | 8700 | 8690 | 126 |
| 472 | 20230802 | 104900 | 952534600 | 8700 | 8700 | 8700 | 8690 | 570 |
| 473 | 20230802 | 104800 | 947578610 | 8700 | 8690 | 8700 | 8690 | 515 |
| 474 | 20230802 | 104700 | 943102700 | 8700 | 8710 | 8720 | 8700 | 308 |
| 475 | 20230802 | 104600 | 940421490 | 8710 | 8710 | 8710 | 8700 | 89 |
| 476 | 20230802 | 104500 | 939646310 | 8710 | 8700 | 8710 | 8690 | 199 |
| 477 | 20230802 | 104400 | 937914690 | 8700 | 8710 | 8710 | 8690 | 209 |
| 478 | 20230802 | 104300 | 936096200 | 8710 | 8710 | 8720 | 8700 | 168 |
| 479 | 20230802 | 104200 | 934632280 | 8720 | 8710 | 8720 | 8710 | 579 |
| 480 | 20230802 | 104100 | 929587860 | 8710 | 8730 | 8730 | 8710 | 447 |
| 481 | 20230802 | 104000 | 925692580 | 8720 | 8720 | 8720 | 8720 | 665 |
| 482 | 20230802 | 103900 | 919893780 | 8720 | 8700 | 8720 | 8700 | 616 |
| 483 | 20230802 | 103800 | 914533320 | 8690 | 8680 | 8690 | 8680 | 1999 |
| 484 | 20230802 | 103700 | 897174190 | 8680 | 8680 | 8680 | 8670 | 3340 |
| 485 | 20230802 | 103600 | 868183980 | 8680 | 8680 | 8680 | 8670 | 128 |
| 486 | 20230802 | 103500 | 867073070 | 8680 | 8680 | 8680 | 8680 | 296 |
| 487 | 20230802 | 103400 | 864503790 | 8670 | 8670 | 8680 | 8670 | 148 |
| 488 | 20230802 | 103300 | 863219850 | 8670 | 8660 | 8670 | 8650 | 623 |
| 489 | 20230802 | 103200 | 857824020 | 8650 | 8660 | 8660 | 8650 | 572 |
| 490 | 20230802 | 103100 | 852874930 | 8660 | 8680 | 8680 | 8650 | 942 |
| 491 | 20230802 | 103000 | 844711010 | 8680 | 8700 | 8700 | 8680 | 659 |
| 492 | 20230802 | 102900 | 838984120 | 8690 | 8700 | 8700 | 8690 | 152 |
| 493 | 20230802 | 102800 | 837661830 | 8690 | 8700 | 8700 | 8690 | 552 |
| 494 | 20230802 | 102700 | 832859500 | 8700 | 8700 | 8700 | 8690 | 122 |
| 495 | 20230802 | 102600 | 831798370 | 8690 | 8690 | 8700 | 8690 | 921 |
| 496 | 20230802 | 102500 | 823794130 | 8690 | 8690 | 8690 | 8680 | 136 |
| 497 | 20230802 | 102400 | 822612360 | 8690 | 8680 | 8690 | 8670 | 350 |
| 498 | 20230802 | 102300 | 819573750 | 8690 | 8700 | 8700 | 8680 | 308 |
| 499 | 20230802 | 102200 | 816897330 | 8690 | 8700 | 8700 | 8690 | 108 |
| 500 | 20230802 | 102100 | 815957800 | 8700 | 8690 | 8700 | 8690 | 77 |
| 501 | 20230802 | 102000 | 815287970 | 8690 | 8690 | 8700 | 8670 | 1381 |
| 502 | 20230802 | 101900 | 803307250 | 8670 | 8700 | 8700 | 8670 | 329 |
| 503 | 20230802 | 101800 | 800450040 | 8690 | 8700 | 8700 | 8680 | 900 |
| 504 | 20230802 | 101700 | 792629100 | 8700 | 8710 | 8720 | 8700 | 1847 |
| 505 | 20230802 | 101600 | 776537060 | 8710 | 8700 | 8710 | 8700 | 230 |
| 506 | 20230802 | 101500 | 774535690 | 8690 | 8680 | 8690 | 8680 | 22 |
| 507 | 20230802 | 101400 | 774344590 | 8680 | 8680 | 8680 | 8680 | 0 |
| 508 | 20230802 | 101300 | 774344590 | 8680 | 8660 | 8680 | 8660 | 68 |
| 509 | 20230802 | 101200 | 773754550 | 8660 | 8650 | 8660 | 8650 | 220 |
| 510 | 20230802 | 101100 | 771849420 | 8650 | 8650 | 8650 | 8650 | 0 |
| 511 | 20230802 | 101000 | 771849420 | 8650 | 8660 | 8660 | 8650 | 175 |
| 512 | 20230802 | 100900 | 770335070 | 8660 | 8650 | 8660 | 8650 | 107 |
| 513 | 20230802 | 100800 | 769408520 | 8650 | 8650 | 8650 | 8650 | 315 |
| 514 | 20230802 | 100700 | 766683770 | 8650 | 8640 | 8650 | 8640 | 51 |
| 515 | 20230802 | 100600 | 766242630 | 8650 | 8630 | 8650 | 8630 | 3070 |
| 516 | 20230802 | 100500 | 739688990 | 8640 | 8640 | 8640 | 8640 | 2 |
| 517 | 20230802 | 100400 | 739671710 | 8640 | 8650 | 8650 | 8640 | 59 |
| 518 | 20230802 | 100300 | 739161940 | 8650 | 8630 | 8650 | 8630 | 275 |
| 519 | 20230802 | 100200 | 736785980 | 8630 | 8630 | 8630 | 8630 | 13 |
| 520 | 20230802 | 100100 | 736673790 | 8620 | 8620 | 8620 | 8620 | 7 |
| 521 | 20230802 | 100000 | 736613450 | 8620 | 8630 | 8630 | 8620 | 170 |
| 522 | 20230802 | 095900 | 735146850 | 8630 | 8600 | 8630 | 8600 | 1017 |
| 523 | 20230802 | 095800 | 726383670 | 8600 | 8590 | 8600 | 8590 | 767 |
| 524 | 20230802 | 095700 | 719792630 | 8590 | 8610 | 8610 | 8590 | 1498 |
| 525 | 20230802 | 095600 | 706910690 | 8610 | 8630 | 8630 | 8610 | 232 |
| 526 | 20230802 | 095500 | 704909230 | 8620 | 8630 | 8630 | 8620 | 63 |
| 527 | 20230802 | 095400 | 704366160 | 8630 | 8640 | 8640 | 8630 | 227 |
| 528 | 20230802 | 095300 | 702405030 | 8640 | 8640 | 8640 | 8640 | 20 |
| 529 | 20230802 | 095200 | 702232230 | 8640 | 8630 | 8640 | 8630 | 140 |
| 530 | 20230802 | 095100 | 701022890 | 8630 | 8630 | 8630 | 8630 | 52 |
| 531 | 20230802 | 095000 | 700574130 | 8630 | 8640 | 8640 | 8630 | 217 |
| 532 | 20230802 | 094900 | 698699730 | 8640 | 8640 | 8650 | 8640 | 4 |
| 533 | 20230802 | 094800 | 698665150 | 8630 | 8600 | 8630 | 8600 | 643 |
| 534 | 20230802 | 094700 | 693129000 | 8600 | 8610 | 8610 | 8600 | 399 |
| 535 | 20230802 | 094600 | 689697500 | 8610 | 8610 | 8610 | 8610 | 276 |
| 536 | 20230802 | 094500 | 687321140 | 8600 | 8610 | 8610 | 8600 | 171 |
| 537 | 20230802 | 094400 | 685848840 | 8600 | 8600 | 8600 | 8600 | 184 |
| 538 | 20230802 | 094300 | 684266440 | 8600 | 8600 | 8600 | 8600 | 39 |
| 539 | 20230802 | 094200 | 683931040 | 8610 | 8600 | 8610 | 8600 | 219 |
| 540 | 20230802 | 094100 | 682047620 | 8590 | 8600 | 8600 | 8590 | 237 |
| 541 | 20230802 | 094000 | 680009600 | 8610 | 8600 | 8610 | 8600 | 35 |
| 542 | 20230802 | 093900 | 679708570 | 8600 | 8600 | 8600 | 8590 | 489 |
| 543 | 20230802 | 093800 | 675506690 | 8610 | 8620 | 8640 | 8610 | 1848 |
| 544 | 20230802 | 093700 | 659574990 | 8620 | 8620 | 8620 | 8620 | 2 |
| 545 | 20230802 | 093600 | 659557750 | 8610 | 8610 | 8610 | 8580 | 7066 |
| 546 | 20230802 | 093500 | 598861760 | 8610 | 8630 | 8640 | 8610 | 1622 |
| 547 | 20230802 | 093400 | 584876130 | 8640 | 8640 | 8640 | 8640 | 10 |
| 548 | 20230802 | 093300 | 584789730 | 8640 | 8640 | 8650 | 8640 | 370 |
| 549 | 20230802 | 093200 | 581592920 | 8650 | 8640 | 8650 | 8640 | 5 |
| 550 | 20230802 | 093100 | 581549680 | 8640 | 8640 | 8640 | 8640 | 316 |
| 551 | 20230802 | 093000 | 578819440 | 8640 | 8650 | 8650 | 8640 | 144 |
| 552 | 20230802 | 092900 | 577575130 | 8650 | 8650 | 8650 | 8650 | 10 |
| 553 | 20230802 | 092800 | 577488630 | 8640 | 8650 | 8660 | 8640 | 342 |
| 554 | 20230802 | 092700 | 574531590 | 8640 | 8650 | 8650 | 8640 | 722 |
| 555 | 20230802 | 092600 | 568291200 | 8650 | 8660 | 8660 | 8650 | 448 |
| 556 | 20230802 | 092500 | 564413630 | 8660 | 8670 | 8670 | 8660 | 1950 |
| 557 | 20230802 | 092400 | 547526620 | 8660 | 8730 | 8730 | 8660 | 7118 |
| 558 | 20230802 | 092300 | 485591380 | 8740 | 8740 | 8750 | 8740 | 2248 |
| 559 | 20230802 | 092200 | 465934940 | 8740 | 8730 | 8740 | 8730 | 1268 |
| 560 | 20230802 | 092100 | 454861900 | 8740 | 8750 | 8750 | 8740 | 2027 |
| 561 | 20230802 | 092000 | 437132710 | 8750 | 8730 | 8750 | 8730 | 3695 |
| 562 | 20230802 | 091900 | 404823330 | 8730 | 8690 | 8740 | 8690 | 3499 |
| 563 | 20230802 | 091800 | 374300880 | 8690 | 8680 | 8700 | 8680 | 485 |
| 564 | 20230802 | 091700 | 370083150 | 8680 | 8690 | 8690 | 8680 | 1818 |
| 565 | 20230802 | 091600 | 354300960 | 8680 | 8630 | 8680 | 8630 | 1175 |
| 566 | 20230802 | 091500 | 344120520 | 8620 | 8570 | 8620 | 8570 | 7643 |
| 567 | 20230802 | 091400 | 278420600 | 8580 | 8610 | 8610 | 8570 | 551 |
| 568 | 20230802 | 091300 | 273684780 | 8610 | 8610 | 8610 | 8590 | 155 |
| 569 | 20230802 | 091200 | 272351330 | 8600 | 8580 | 8600 | 8570 | 2123 |
| 570 | 20230802 | 091100 | 254101670 | 8580 | 8580 | 8600 | 8570 | 852 |
| 571 | 20230802 | 091000 | 246790800 | 8590 | 8590 | 8600 | 8570 | 1941 |
| 572 | 20230802 | 090900 | 230131740 | 8600 | 8610 | 8630 | 8590 | 240 |
| 573 | 20230802 | 090800 | 228067780 | 8600 | 8620 | 8620 | 8600 | 1214 |
| 574 | 20230802 | 090700 | 217622770 | 8620 | 8550 | 8620 | 8550 | 6782 |
| 575 | 20230802 | 090600 | 159568550 | 8530 | 8540 | 8580 | 8530 | 2652 |
| 576 | 20230802 | 090500 | 136928360 | 8550 | 8540 | 8560 | 8540 | 4214 |
| 577 | 20230802 | 090400 | 100878910 | 8550 | 8590 | 8590 | 8540 | 2581 |
| 578 | 20230802 | 090300 | 78752580 | 8590 | 8590 | 8600 | 8590 | 3420 |
| 579 | 20230802 | 090200 | 49351530 | 8590 | 8620 | 8630 | 8590 | 724 |
| 580 | 20230802 | 090100 | 43118130 | 8630 | 8670 | 8670 | 8630 | 409 |
| 581 | 20230802 | 090000 | 39584320 | 8670 | 8680 | 8680 | 8630 | 4570 |