28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 184400 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 10430 |
| 3 | 20230822 | 184300 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 4 | 20230822 | 184200 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 5 | 20230822 | 184100 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 6 | 20230822 | 184000 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 7 | 20230822 | 183900 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 8 | 20230822 | 183800 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 9 | 20230822 | 183700 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 10 | 20230822 | 183600 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 11 | 20230822 | 183500 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 12 | 20230822 | 183400 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 13 | 20230822 | 183300 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 14 | 20230822 | 183200 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 15 | 20230822 | 183100 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 16 | 20230822 | 183000 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 17 | 20230822 | 182900 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 18 | 20230822 | 182800 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 19 | 20230822 | 182700 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 20 | 20230822 | 182600 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 21 | 20230822 | 182500 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 22 | 20230822 | 182400 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 23 | 20230822 | 182300 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 24 | 20230822 | 182200 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 25 | 20230822 | 182100 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 26 | 20230822 | 182000 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 27 | 20230822 | 181900 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 28 | 20230822 | 181800 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 29 | 20230822 | 181700 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 30 | 20230822 | 181600 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 31 | 20230822 | 181500 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 32 | 20230822 | 181400 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 10430 |
| 33 | 20230822 | 181300 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 34 | 20230822 | 181200 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 35 | 20230822 | 181100 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 36 | 20230822 | 181000 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 37 | 20230822 | 180900 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 38 | 20230822 | 180800 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 39 | 20230822 | 180700 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 40 | 20230822 | 180600 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 41 | 20230822 | 180500 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 42 | 20230822 | 180400 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 43 | 20230822 | 180300 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 44 | 20230822 | 180200 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 45 | 20230822 | 180100 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 46 | 20230822 | 180000 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 47 | 20230822 | 175900 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 48 | 20230822 | 175800 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 49 | 20230822 | 175700 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 50 | 20230822 | 175600 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 51 | 20230822 | 175500 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 52 | 20230822 | 175400 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 53 | 20230822 | 175300 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 54 | 20230822 | 175200 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 55 | 20230822 | 175100 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 56 | 20230822 | 175000 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 57 | 20230822 | 174900 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 58 | 20230822 | 174800 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 59 | 20230822 | 174700 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 60 | 20230822 | 174600 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 61 | 20230822 | 174500 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 62 | 20230822 | 174400 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 10430 |
| 63 | 20230822 | 174300 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 64 | 20230822 | 174200 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 65 | 20230822 | 174100 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 66 | 20230822 | 174000 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 67 | 20230822 | 173900 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 68 | 20230822 | 173800 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 69 | 20230822 | 173700 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 70 | 20230822 | 173600 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 71 | 20230822 | 173500 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 72 | 20230822 | 173400 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 73 | 20230822 | 173300 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 74 | 20230822 | 173200 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 75 | 20230822 | 173100 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 76 | 20230822 | 173000 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 77 | 20230822 | 172900 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 78 | 20230822 | 172800 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 79 | 20230822 | 172700 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 80 | 20230822 | 172600 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 81 | 20230822 | 172500 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 82 | 20230822 | 172400 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 83 | 20230822 | 172300 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 84 | 20230822 | 172200 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 85 | 20230822 | 172100 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 86 | 20230822 | 172000 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 87 | 20230822 | 171900 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 88 | 20230822 | 171800 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 89 | 20230822 | 171700 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 90 | 20230822 | 171600 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 91 | 20230822 | 171500 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 92 | 20230822 | 171400 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 10430 |
| 93 | 20230822 | 171300 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 94 | 20230822 | 171200 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 95 | 20230822 | 171100 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 96 | 20230822 | 171000 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 97 | 20230822 | 170900 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 98 | 20230822 | 170800 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 99 | 20230822 | 170700 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 100 | 20230822 | 170600 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 101 | 20230822 | 170500 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 102 | 20230822 | 170400 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 103 | 20230822 | 170300 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 104 | 20230822 | 170200 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 105 | 20230822 | 170100 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 106 | 20230822 | 170000 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 107 | 20230822 | 165900 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 108 | 20230822 | 165800 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 109 | 20230822 | 165700 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 110 | 20230822 | 165600 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 111 | 20230822 | 165500 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 112 | 20230822 | 165400 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 113 | 20230822 | 165300 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 114 | 20230822 | 165200 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 115 | 20230822 | 165100 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 116 | 20230822 | 165000 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 117 | 20230822 | 164900 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 118 | 20230822 | 164800 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 119 | 20230822 | 164700 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 120 | 20230822 | 164600 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 121 | 20230822 | 164500 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 122 | 20230822 | 164400 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 10430 |
| 123 | 20230822 | 164300 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 124 | 20230822 | 164200 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 125 | 20230822 | 164100 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 126 | 20230822 | 164000 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 127 | 20230822 | 163900 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 128 | 20230822 | 163800 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 129 | 20230822 | 163700 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 130 | 20230822 | 163600 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 131 | 20230822 | 163500 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 132 | 20230822 | 163400 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 133 | 20230822 | 163300 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 134 | 20230822 | 163200 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 135 | 20230822 | 163100 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 136 | 20230822 | 163000 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 137 | 20230822 | 162900 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 138 | 20230822 | 162800 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 139 | 20230822 | 162700 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 140 | 20230822 | 162600 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 141 | 20230822 | 162500 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 142 | 20230822 | 162400 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 143 | 20230822 | 162300 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 144 | 20230822 | 162200 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 145 | 20230822 | 162100 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 146 | 20230822 | 162000 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 147 | 20230822 | 161900 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 148 | 20230822 | 161800 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 149 | 20230822 | 161700 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 150 | 20230822 | 161600 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 151 | 20230822 | 161500 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 152 | 20230822 | 161400 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 10430 |
| 153 | 20230822 | 161300 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 154 | 20230822 | 161200 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 155 | 20230822 | 161100 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 156 | 20230822 | 161000 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 157 | 20230822 | 160900 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 158 | 20230822 | 160800 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 159 | 20230822 | 160700 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 160 | 20230822 | 160600 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 161 | 20230822 | 160500 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 162 | 20230822 | 160400 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 163 | 20230822 | 160300 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 164 | 20230822 | 160200 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 165 | 20230822 | 160100 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 166 | 20230822 | 160000 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 167 | 20230822 | 155900 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 168 | 20230822 | 155800 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 169 | 20230822 | 155700 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 170 | 20230822 | 155600 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 171 | 20230822 | 155500 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 172 | 20230822 | 155400 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 173 | 20230822 | 155300 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 174 | 20230822 | 155200 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 175 | 20230822 | 155100 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 176 | 20230822 | 155000 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 177 | 20230822 | 154900 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 178 | 20230822 | 154800 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 179 | 20230822 | 154700 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 180 | 20230822 | 154600 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 181 | 20230822 | 154500 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 182 | 20230822 | 154400 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 10430 |
| 183 | 20230822 | 154300 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 184 | 20230822 | 154200 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 185 | 20230822 | 154100 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 186 | 20230822 | 154000 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 187 | 20230822 | 153900 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 188 | 20230822 | 153800 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 189 | 20230822 | 153700 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 190 | 20230822 | 153600 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 191 | 20230822 | 153500 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 192 | 20230822 | 153400 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 193 | 20230822 | 153300 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 194 | 20230822 | 153200 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 195 | 20230822 | 153100 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 196 | 20230822 | 153000 | 1512351680 | 8600 | 8600 | 8600 | 8600 | 10430 |
| 197 | 20230822 | 152900 | 1422653680 | 8670 | 8670 | 8670 | 8670 | 0 |
| 198 | 20230822 | 152800 | 1422653680 | 8670 | 8670 | 8670 | 8670 | 0 |
| 199 | 20230822 | 152700 | 1422653680 | 8670 | 8670 | 8670 | 8670 | 0 |
| 200 | 20230822 | 152600 | 1422653680 | 8670 | 8670 | 8670 | 8670 | 0 |
| 201 | 20230822 | 152500 | 1422653680 | 8670 | 8670 | 8670 | 8670 | 0 |
| 202 | 20230822 | 152400 | 1422653680 | 8670 | 8670 | 8670 | 8670 | 0 |
| 203 | 20230822 | 152300 | 1422653680 | 8670 | 8670 | 8670 | 8670 | 0 |
| 204 | 20230822 | 152200 | 1422653680 | 8670 | 8670 | 8670 | 8670 | 0 |
| 205 | 20230822 | 152100 | 1422653680 | 8670 | 8670 | 8670 | 8670 | 0 |
| 206 | 20230822 | 152000 | 1422653680 | 8670 | 8670 | 8670 | 8670 | 0 |
| 207 | 20230822 | 151900 | 1422653680 | 8670 | 8670 | 8690 | 8670 | 1600 |
| 208 | 20230822 | 151800 | 1408763690 | 8670 | 8640 | 8670 | 8640 | 2857 |
| 209 | 20230822 | 151700 | 1384027720 | 8640 | 8640 | 8640 | 8640 | 4 |
| 210 | 20230822 | 151600 | 1383993160 | 8650 | 8640 | 8650 | 8640 | 1001 |
| 211 | 20230822 | 151500 | 1375339040 | 8610 | 8610 | 8640 | 8610 | 1112 |
| 212 | 20230822 | 151400 | 1365764670 | 8620 | 8620 | 8620 | 8610 | 431 |
| 213 | 20230822 | 151300 | 1362053430 | 8620 | 8620 | 8620 | 8620 | 11 |
| 214 | 20230822 | 151200 | 1361958610 | 8620 | 8610 | 8620 | 8610 | 202 |
| 215 | 20230822 | 151100 | 1360218370 | 8610 | 8610 | 8610 | 8610 | 7 |
| 216 | 20230822 | 151000 | 1360158100 | 8620 | 8620 | 8620 | 8610 | 1382 |
| 217 | 20230822 | 150900 | 1348246700 | 8610 | 8610 | 8610 | 8610 | 0 |
| 218 | 20230822 | 150800 | 1348246700 | 8610 | 8610 | 8610 | 8610 | 378 |
| 219 | 20230822 | 150700 | 1344992120 | 8610 | 8610 | 8610 | 8600 | 1203 |
| 220 | 20230822 | 150600 | 1334644510 | 8610 | 8630 | 8630 | 8610 | 2271 |
| 221 | 20230822 | 150500 | 1315069750 | 8630 | 8630 | 8630 | 8630 | 187 |
| 222 | 20230822 | 150400 | 1313455940 | 8630 | 8630 | 8640 | 8630 | 2245 |
| 223 | 20230822 | 150300 | 1294081000 | 8640 | 8640 | 8640 | 8640 | 10 |
| 224 | 20230822 | 150200 | 1293994600 | 8640 | 8630 | 8650 | 8630 | 282 |
| 225 | 20230822 | 150100 | 1291557520 | 8640 | 8640 | 8650 | 8640 | 230 |
| 226 | 20230822 | 150000 | 1289568060 | 8650 | 8650 | 8650 | 8630 | 9 |
| 227 | 20230822 | 145900 | 1289490250 | 8640 | 8640 | 8640 | 8640 | 200 |
| 228 | 20230822 | 145800 | 1287762250 | 8640 | 8640 | 8640 | 8630 | 719 |
| 229 | 20230822 | 145700 | 1281552740 | 8640 | 8640 | 8640 | 8640 | 365 |
| 230 | 20230822 | 145600 | 1278399140 | 8640 | 8640 | 8640 | 8640 | 0 |
| 231 | 20230822 | 145500 | 1278399140 | 8640 | 8650 | 8650 | 8640 | 2836 |
| 232 | 20230822 | 145400 | 1253895100 | 8650 | 8650 | 8650 | 8650 | 58 |
| 233 | 20230822 | 145300 | 1253393400 | 8650 | 8650 | 8650 | 8650 | 15 |
| 234 | 20230822 | 145200 | 1253263650 | 8660 | 8650 | 8660 | 8650 | 333 |
| 235 | 20230822 | 145100 | 1250380200 | 8650 | 8650 | 8660 | 8650 | 41 |
| 236 | 20230822 | 145000 | 1250025510 | 8640 | 8640 | 8640 | 8640 | 78 |
| 237 | 20230822 | 144900 | 1249351590 | 8640 | 8650 | 8650 | 8640 | 42 |
| 238 | 20230822 | 144800 | 1248988510 | 8650 | 8650 | 8650 | 8640 | 48 |
| 239 | 20230822 | 144700 | 1248573570 | 8650 | 8650 | 8650 | 8650 | 9 |
| 240 | 20230822 | 144600 | 1248495720 | 8650 | 8660 | 8660 | 8650 | 1667 |
| 241 | 20230822 | 144500 | 1234075580 | 8660 | 8670 | 8670 | 8660 | 18 |
| 242 | 20230822 | 144400 | 1233919530 | 8670 | 8670 | 8670 | 8670 | 2 |
| 243 | 20230822 | 144300 | 1233902190 | 8670 | 8670 | 8670 | 8670 | 0 |
| 244 | 20230822 | 144200 | 1233902190 | 8670 | 8670 | 8670 | 8670 | 120 |
| 245 | 20230822 | 144100 | 1232861790 | 8670 | 8670 | 8670 | 8670 | 2 |
| 246 | 20230822 | 144000 | 1232844450 | 8660 | 8670 | 8670 | 8660 | 11 |
| 247 | 20230822 | 143900 | 1232749180 | 8670 | 8670 | 8670 | 8670 | 247 |
| 248 | 20230822 | 143800 | 1230607690 | 8670 | 8670 | 8670 | 8670 | 3 |
| 249 | 20230822 | 143700 | 1230581680 | 8670 | 8670 | 8670 | 8670 | 169 |
| 250 | 20230822 | 143600 | 1229116450 | 8670 | 8670 | 8670 | 8670 | 401 |
| 251 | 20230822 | 143500 | 1225639780 | 8670 | 8670 | 8670 | 8670 | 102 |
| 252 | 20230822 | 143400 | 1224755440 | 8670 | 8670 | 8670 | 8670 | 100 |
| 253 | 20230822 | 143300 | 1223888440 | 8650 | 8670 | 8670 | 8650 | 533 |
| 254 | 20230822 | 143200 | 1219274810 | 8670 | 8670 | 8670 | 8670 | 0 |
| 255 | 20230822 | 143100 | 1219274810 | 8670 | 8670 | 8670 | 8670 | 201 |
| 256 | 20230822 | 143000 | 1217532140 | 8670 | 8670 | 8670 | 8670 | 7 |
| 257 | 20230822 | 142900 | 1217471450 | 8660 | 8660 | 8660 | 8660 | 498 |
| 258 | 20230822 | 142800 | 1213158770 | 8670 | 8670 | 8670 | 8660 | 652 |
| 259 | 20230822 | 142700 | 1207506930 | 8660 | 8670 | 8670 | 8660 | 36 |
| 260 | 20230822 | 142600 | 1207194820 | 8660 | 8660 | 8660 | 8660 | 106 |
| 261 | 20230822 | 142500 | 1206276860 | 8650 | 8670 | 8670 | 8650 | 100 |
| 262 | 20230822 | 142400 | 1205410860 | 8650 | 8670 | 8670 | 8650 | 120 |
| 263 | 20230822 | 142300 | 1204372460 | 8670 | 8660 | 8690 | 8660 | 2125 |
| 264 | 20230822 | 142200 | 1185942520 | 8670 | 8670 | 8670 | 8650 | 125 |
| 265 | 20230822 | 142100 | 1184860950 | 8670 | 8670 | 8670 | 8670 | 25 |
| 266 | 20230822 | 142000 | 1184644200 | 8670 | 8670 | 8670 | 8670 | 5 |
| 267 | 20230822 | 141900 | 1184600850 | 8670 | 8670 | 8670 | 8670 | 29 |
| 268 | 20230822 | 141800 | 1184349420 | 8660 | 8660 | 8660 | 8660 | 101 |
| 269 | 20230822 | 141700 | 1183474760 | 8670 | 8670 | 8670 | 8670 | 1 |
| 270 | 20230822 | 141600 | 1183466090 | 8670 | 8670 | 8670 | 8670 | 0 |
| 271 | 20230822 | 141500 | 1183466090 | 8670 | 8660 | 8670 | 8660 | 131 |
| 272 | 20230822 | 141400 | 1182331610 | 8660 | 8650 | 8660 | 8650 | 184 |
| 273 | 20230822 | 141300 | 1180739420 | 8660 | 8660 | 8660 | 8660 | 117 |
| 274 | 20230822 | 141200 | 1179726200 | 8660 | 8660 | 8660 | 8660 | 66 |
| 275 | 20230822 | 141100 | 1179154640 | 8660 | 8660 | 8660 | 8660 | 48 |
| 276 | 20230822 | 141000 | 1178738960 | 8660 | 8660 | 8660 | 8660 | 2 |
| 277 | 20230822 | 140900 | 1178721640 | 8660 | 8660 | 8660 | 8660 | 1 |
| 278 | 20230822 | 140800 | 1178712980 | 8650 | 8650 | 8650 | 8650 | 20 |
| 279 | 20230822 | 140700 | 1178539980 | 8650 | 8640 | 8650 | 8640 | 2 |
| 280 | 20230822 | 140600 | 1178522690 | 8660 | 8660 | 8660 | 8660 | 2 |
| 281 | 20230822 | 140500 | 1178505370 | 8630 | 8650 | 8650 | 8630 | 2622 |
| 282 | 20230822 | 140400 | 1155852570 | 8650 | 8660 | 8660 | 8650 | 723 |
| 283 | 20230822 | 140300 | 1149593390 | 8660 | 8660 | 8660 | 8660 | 623 |
| 284 | 20230822 | 140200 | 1144198210 | 8670 | 8670 | 8670 | 8670 | 6 |
| 285 | 20230822 | 140100 | 1144146190 | 8670 | 8660 | 8670 | 8660 | 80 |
| 286 | 20230822 | 140000 | 1143452890 | 8670 | 8670 | 8670 | 8670 | 3 |
| 287 | 20230822 | 135900 | 1143426880 | 8660 | 8660 | 8660 | 8660 | 372 |
| 288 | 20230822 | 135800 | 1140205360 | 8660 | 8660 | 8660 | 8660 | 10 |
| 289 | 20230822 | 135700 | 1140118760 | 8660 | 8660 | 8660 | 8660 | 320 |
| 290 | 20230822 | 135600 | 1137347560 | 8630 | 8630 | 8630 | 8630 | 10 |
| 291 | 20230822 | 135500 | 1137261260 | 8630 | 8640 | 8640 | 8620 | 3632 |
| 292 | 20230822 | 135400 | 1105931010 | 8630 | 8660 | 8660 | 8630 | 5000 |
| 293 | 20230822 | 135300 | 1062758390 | 8660 | 8670 | 8670 | 8660 | 125 |
| 294 | 20230822 | 135200 | 1061675590 | 8670 | 8670 | 8670 | 8670 | 709 |
| 295 | 20230822 | 135100 | 1055528560 | 8650 | 8690 | 8690 | 8650 | 6460 |
| 296 | 20230822 | 135000 | 999591590 | 8690 | 8690 | 8690 | 8680 | 1649 |
| 297 | 20230822 | 134900 | 985278220 | 8690 | 8690 | 8690 | 8690 | 124 |
| 298 | 20230822 | 134800 | 984200660 | 8690 | 8700 | 8700 | 8690 | 1630 |
| 299 | 20230822 | 134700 | 970027010 | 8710 | 8720 | 8720 | 8700 | 943 |
| 300 | 20230822 | 134600 | 961815460 | 8720 | 8720 | 8720 | 8720 | 11 |
| 301 | 20230822 | 134500 | 961719540 | 8720 | 8710 | 8720 | 8710 | 23 |
| 302 | 20230822 | 134400 | 961519180 | 8710 | 8700 | 8710 | 8700 | 85 |
| 303 | 20230822 | 134300 | 960779180 | 8700 | 8710 | 8710 | 8700 | 8 |
| 304 | 20230822 | 134200 | 960709570 | 8710 | 8710 | 8710 | 8710 | 0 |
| 305 | 20230822 | 134100 | 960709570 | 8710 | 8710 | 8710 | 8710 | 350 |
| 306 | 20230822 | 134000 | 957661070 | 8710 | 8710 | 8710 | 8710 | 100 |
| 307 | 20230822 | 133900 | 956790070 | 8710 | 8710 | 8710 | 8710 | 243 |
| 308 | 20230822 | 133800 | 954673540 | 8710 | 8710 | 8720 | 8710 | 420 |
| 309 | 20230822 | 133700 | 951015240 | 8710 | 8720 | 8720 | 8710 | 700 |
| 310 | 20230822 | 133600 | 944911900 | 8730 | 8730 | 8730 | 8730 | 2 |
| 311 | 20230822 | 133500 | 944894440 | 8720 | 8730 | 8730 | 8720 | 151 |
| 312 | 20230822 | 133400 | 943577710 | 8720 | 8720 | 8720 | 8720 | 101 |
| 313 | 20230822 | 133300 | 942696990 | 8720 | 8720 | 8720 | 8720 | 2 |
| 314 | 20230822 | 133200 | 942679550 | 8730 | 8730 | 8730 | 8730 | 4 |
| 315 | 20230822 | 133100 | 942644630 | 8730 | 8730 | 8730 | 8730 | 10 |
| 316 | 20230822 | 133000 | 942557330 | 8730 | 8730 | 8730 | 8730 | 412 |
| 317 | 20230822 | 132900 | 938960570 | 8730 | 8730 | 8730 | 8730 | 0 |
| 318 | 20230822 | 132800 | 938960570 | 8730 | 8730 | 8730 | 8730 | 0 |
| 319 | 20230822 | 132700 | 938960570 | 8730 | 8740 | 8740 | 8730 | 35 |
| 320 | 20230822 | 132600 | 938654680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 321 | 20230822 | 132500 | 938654680 | 8730 | 8750 | 8750 | 8730 | 72 |
| 322 | 20230822 | 132400 | 938026060 | 8740 | 8750 | 8750 | 8740 | 948 |
| 323 | 20230822 | 132300 | 929739540 | 8750 | 8750 | 8750 | 8750 | 1546 |
| 324 | 20230822 | 132200 | 916212040 | 8750 | 8770 | 8770 | 8750 | 763 |
| 325 | 20230822 | 132100 | 909528520 | 8760 | 8770 | 8770 | 8760 | 198 |
| 326 | 20230822 | 132000 | 907792120 | 8770 | 8770 | 8770 | 8770 | 0 |
| 327 | 20230822 | 131900 | 907792120 | 8770 | 8770 | 8770 | 8770 | 5 |
| 328 | 20230822 | 131800 | 907748270 | 8780 | 8780 | 8780 | 8780 | 1 |
| 329 | 20230822 | 131700 | 907739490 | 8780 | 8780 | 8780 | 8780 | 10 |
| 330 | 20230822 | 131600 | 907651690 | 8780 | 8780 | 8780 | 8780 | 0 |
| 331 | 20230822 | 131500 | 907651690 | 8780 | 8780 | 8780 | 8780 | 2 |
| 332 | 20230822 | 131400 | 907634130 | 8780 | 8770 | 8780 | 8770 | 14 |
| 333 | 20230822 | 131300 | 907511340 | 8780 | 8780 | 8780 | 8780 | 355 |
| 334 | 20230822 | 131200 | 904394440 | 8790 | 8790 | 8790 | 8780 | 18 |
| 335 | 20230822 | 131100 | 904236320 | 8780 | 8780 | 8780 | 8780 | 265 |
| 336 | 20230822 | 131000 | 901909620 | 8780 | 8780 | 8780 | 8780 | 0 |
| 337 | 20230822 | 130900 | 901909620 | 8780 | 8780 | 8780 | 8780 | 1 |
| 338 | 20230822 | 130800 | 901900840 | 8770 | 8770 | 8770 | 8770 | 17 |
| 339 | 20230822 | 130700 | 901751750 | 8770 | 8770 | 8770 | 8770 | 0 |
| 340 | 20230822 | 130600 | 901751750 | 8770 | 8780 | 8780 | 8770 | 264 |
| 341 | 20230822 | 130500 | 899435650 | 8790 | 8790 | 8790 | 8790 | 20 |
| 342 | 20230822 | 130400 | 899259850 | 8790 | 8790 | 8790 | 8790 | 0 |
| 343 | 20230822 | 130300 | 899259850 | 8790 | 8790 | 8790 | 8790 | 100 |
| 344 | 20230822 | 130200 | 898380850 | 8790 | 8790 | 8790 | 8790 | 0 |
| 345 | 20230822 | 130100 | 898380850 | 8790 | 8790 | 8790 | 8790 | 3 |
| 346 | 20230822 | 130000 | 898354480 | 8790 | 8790 | 8790 | 8790 | 1 |
| 347 | 20230822 | 125900 | 898345690 | 8780 | 8790 | 8790 | 8780 | 954 |
| 348 | 20230822 | 125800 | 889969560 | 8780 | 8780 | 8780 | 8780 | 0 |
| 349 | 20230822 | 125700 | 889969560 | 8780 | 8780 | 8780 | 8780 | 1570 |
| 350 | 20230822 | 125600 | 876184960 | 8780 | 8780 | 8780 | 8780 | 1 |
| 351 | 20230822 | 125500 | 876176180 | 8780 | 8780 | 8780 | 8780 | 0 |
| 352 | 20230822 | 125400 | 876176180 | 8780 | 8780 | 8780 | 8780 | 1 |
| 353 | 20230822 | 125300 | 876167400 | 8760 | 8770 | 8770 | 8760 | 581 |
| 354 | 20230822 | 125200 | 871073980 | 8780 | 8770 | 8780 | 8770 | 51 |
| 355 | 20230822 | 125100 | 870626700 | 8770 | 8770 | 8770 | 8770 | 56 |
| 356 | 20230822 | 125000 | 870135580 | 8770 | 8770 | 8770 | 8770 | 29 |
| 357 | 20230822 | 124900 | 869881250 | 8770 | 8780 | 8780 | 8770 | 277 |
| 358 | 20230822 | 124800 | 867451750 | 8770 | 8770 | 8770 | 8770 | 0 |
| 359 | 20230822 | 124700 | 867451750 | 8770 | 8770 | 8770 | 8770 | 55 |
| 360 | 20230822 | 124600 | 866969400 | 8770 | 8770 | 8770 | 8770 | 114 |
| 361 | 20230822 | 124500 | 865969620 | 8780 | 8780 | 8780 | 8780 | 186 |
| 362 | 20230822 | 124400 | 864336540 | 8780 | 8780 | 8780 | 8780 | 42 |
| 363 | 20230822 | 124300 | 863967780 | 8780 | 8770 | 8780 | 8770 | 38 |
| 364 | 20230822 | 124200 | 863634240 | 8780 | 8780 | 8780 | 8780 | 0 |
| 365 | 20230822 | 124100 | 863634240 | 8780 | 8760 | 8780 | 8760 | 439 |
| 366 | 20230822 | 124000 | 859784500 | 8760 | 8760 | 8760 | 8760 | 100 |
| 367 | 20230822 | 123900 | 858908500 | 8760 | 8760 | 8760 | 8760 | 10 |
| 368 | 20230822 | 123800 | 858820900 | 8760 | 8760 | 8760 | 8760 | 4 |
| 369 | 20230822 | 123700 | 858785860 | 8760 | 8760 | 8760 | 8760 | 0 |
| 370 | 20230822 | 123600 | 858785860 | 8760 | 8760 | 8760 | 8760 | 649 |
| 371 | 20230822 | 123500 | 853100620 | 8760 | 8760 | 8760 | 8760 | 10 |
| 372 | 20230822 | 123400 | 853013020 | 8760 | 8760 | 8760 | 8760 | 0 |
| 373 | 20230822 | 123300 | 853013020 | 8760 | 8760 | 8760 | 8760 | 0 |
| 374 | 20230822 | 123200 | 853013020 | 8760 | 8760 | 8760 | 8760 | 0 |
| 375 | 20230822 | 123100 | 853013020 | 8760 | 8760 | 8760 | 8750 | 334 |
| 376 | 20230822 | 123000 | 850087350 | 8760 | 8760 | 8760 | 8760 | 12 |
| 377 | 20230822 | 122900 | 849982230 | 8750 | 8750 | 8750 | 8750 | 344 |
| 378 | 20230822 | 122800 | 846972230 | 8750 | 8750 | 8750 | 8750 | 80 |
| 379 | 20230822 | 122700 | 846272230 | 8750 | 8750 | 8750 | 8750 | 100 |
| 380 | 20230822 | 122600 | 845397230 | 8750 | 8750 | 8750 | 8750 | 0 |
| 381 | 20230822 | 122500 | 845397230 | 8750 | 8750 | 8760 | 8750 | 556 |
| 382 | 20230822 | 122400 | 840532200 | 8760 | 8750 | 8760 | 8750 | 90 |
| 383 | 20230822 | 122300 | 839744600 | 8760 | 8760 | 8760 | 8760 | 5 |
| 384 | 20230822 | 122200 | 839700800 | 8760 | 8750 | 8760 | 8750 | 3 |
| 385 | 20230822 | 122100 | 839674540 | 8750 | 8750 | 8750 | 8750 | 209 |
| 386 | 20230822 | 122000 | 837845790 | 8750 | 8750 | 8750 | 8750 | 0 |
| 387 | 20230822 | 121900 | 837845790 | 8750 | 8750 | 8750 | 8750 | 0 |
| 388 | 20230822 | 121800 | 837845790 | 8750 | 8750 | 8750 | 8750 | 20 |
| 389 | 20230822 | 121700 | 837670790 | 8750 | 8760 | 8760 | 8750 | 160 |
| 390 | 20230822 | 121600 | 836270690 | 8750 | 8750 | 8750 | 8750 | 0 |
| 391 | 20230822 | 121500 | 836270690 | 8750 | 8750 | 8750 | 8750 | 0 |
| 392 | 20230822 | 121400 | 836270690 | 8750 | 8750 | 8750 | 8750 | 0 |
| 393 | 20230822 | 121300 | 836270690 | 8750 | 8750 | 8750 | 8750 | 0 |
| 394 | 20230822 | 121200 | 836270690 | 8750 | 8750 | 8750 | 8750 | 22 |
| 395 | 20230822 | 121100 | 836078190 | 8750 | 8750 | 8750 | 8750 | 1069 |
| 396 | 20230822 | 121000 | 826724440 | 8760 | 8760 | 8760 | 8760 | 35 |
| 397 | 20230822 | 120900 | 826417840 | 8760 | 8770 | 8770 | 8760 | 153 |
| 398 | 20230822 | 120800 | 825077550 | 8760 | 8760 | 8760 | 8760 | 23 |
| 399 | 20230822 | 120700 | 824876070 | 8760 | 8760 | 8760 | 8760 | 6 |
| 400 | 20230822 | 120600 | 824823510 | 8770 | 8770 | 8770 | 8770 | 114 |
| 401 | 20230822 | 120500 | 823823730 | 8770 | 8770 | 8770 | 8770 | 30 |
| 402 | 20230822 | 120400 | 823560630 | 8770 | 8760 | 8770 | 8750 | 171 |
| 403 | 20230822 | 120300 | 822063230 | 8760 | 8760 | 8760 | 8760 | 91 |
| 404 | 20230822 | 120200 | 821266070 | 8770 | 8770 | 8770 | 8770 | 0 |
| 405 | 20230822 | 120100 | 821266070 | 8770 | 8770 | 8770 | 8770 | 6 |
| 406 | 20230822 | 120000 | 821213450 | 8770 | 8770 | 8770 | 8770 | 26 |
| 407 | 20230822 | 115900 | 820985430 | 8770 | 8770 | 8770 | 8770 | 3 |
| 408 | 20230822 | 115800 | 820959120 | 8750 | 8750 | 8750 | 8750 | 0 |
| 409 | 20230822 | 115700 | 820959120 | 8750 | 8750 | 8750 | 8750 | 50 |
| 410 | 20230822 | 115600 | 820521620 | 8750 | 8750 | 8750 | 8750 | 31 |
| 411 | 20230822 | 115500 | 820250370 | 8750 | 8770 | 8770 | 8750 | 682 |
| 412 | 20230822 | 115400 | 814277000 | 8780 | 8780 | 8780 | 8780 | 1030 |
| 413 | 20230822 | 115300 | 805233600 | 8770 | 8770 | 8770 | 8770 | 0 |
| 414 | 20230822 | 115200 | 805233600 | 8770 | 8770 | 8770 | 8770 | 229 |
| 415 | 20230822 | 115100 | 803225270 | 8770 | 8770 | 8780 | 8770 | 26 |
| 416 | 20230822 | 115000 | 802997240 | 8780 | 8780 | 8780 | 8780 | 0 |
| 417 | 20230822 | 114900 | 802997240 | 8780 | 8770 | 8780 | 8770 | 64 |
| 418 | 20230822 | 114800 | 802435640 | 8770 | 8770 | 8770 | 8770 | 71 |
| 419 | 20230822 | 114700 | 801812970 | 8770 | 8780 | 8780 | 8770 | 60 |
| 420 | 20230822 | 114600 | 801286270 | 8780 | 8780 | 8780 | 8780 | 0 |
| 421 | 20230822 | 114500 | 801286270 | 8780 | 8780 | 8780 | 8780 | 133 |
| 422 | 20230822 | 114400 | 800118530 | 8780 | 8780 | 8780 | 8780 | 10 |
| 423 | 20230822 | 114300 | 800030730 | 8780 | 8780 | 8780 | 8780 | 1 |
| 424 | 20230822 | 114200 | 800021950 | 8780 | 8780 | 8780 | 8780 | 10 |
| 425 | 20230822 | 114100 | 799934150 | 8780 | 8780 | 8780 | 8780 | 48 |
| 426 | 20230822 | 114000 | 799512710 | 8780 | 8780 | 8780 | 8780 | 125 |
| 427 | 20230822 | 113900 | 798415210 | 8780 | 8780 | 8780 | 8770 | 63 |
| 428 | 20230822 | 113800 | 797862680 | 8780 | 8780 | 8780 | 8780 | 0 |
| 429 | 20230822 | 113700 | 797862680 | 8780 | 8780 | 8780 | 8780 | 2 |
| 430 | 20230822 | 113600 | 797845120 | 8780 | 8780 | 8780 | 8780 | 1 |
| 431 | 20230822 | 113500 | 797836340 | 8780 | 8780 | 8780 | 8780 | 33 |
| 432 | 20230822 | 113400 | 797546600 | 8780 | 8780 | 8780 | 8780 | 1 |
| 433 | 20230822 | 113300 | 797537820 | 8780 | 8780 | 8780 | 8780 | 11 |
| 434 | 20230822 | 113200 | 797441240 | 8780 | 8780 | 8780 | 8780 | 2 |
| 435 | 20230822 | 113100 | 797423680 | 8780 | 8780 | 8780 | 8780 | 170 |
| 436 | 20230822 | 113000 | 795931080 | 8780 | 8780 | 8780 | 8780 | 5 |
| 437 | 20230822 | 112900 | 795887180 | 8770 | 8770 | 8770 | 8770 | 6 |
| 438 | 20230822 | 112800 | 795834560 | 8780 | 8780 | 8780 | 8780 | 117 |
| 439 | 20230822 | 112700 | 794807300 | 8780 | 8790 | 8790 | 8780 | 38 |
| 440 | 20230822 | 112600 | 794473540 | 8790 | 8790 | 8790 | 8790 | 1 |
| 441 | 20230822 | 112500 | 794464750 | 8780 | 8780 | 8780 | 8780 | 570 |
| 442 | 20230822 | 112400 | 789460150 | 8780 | 8780 | 8780 | 8780 | 239 |
| 443 | 20230822 | 112300 | 787361730 | 8770 | 8770 | 8770 | 8770 | 1395 |
| 444 | 20230822 | 112200 | 775127580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 445 | 20230822 | 112100 | 775127580 | 8750 | 8750 | 8750 | 8750 | 10 |
| 446 | 20230822 | 112000 | 775040080 | 8750 | 8750 | 8750 | 8750 | 1 |
| 447 | 20230822 | 111900 | 775031330 | 8750 | 8760 | 8760 | 8750 | 373 |
| 448 | 20230822 | 111800 | 771764030 | 8760 | 8760 | 8760 | 8760 | 0 |
| 449 | 20230822 | 111700 | 771764030 | 8760 | 8760 | 8760 | 8760 | 9 |
| 450 | 20230822 | 111600 | 771685190 | 8760 | 8760 | 8760 | 8760 | 2 |
| 451 | 20230822 | 111500 | 771667670 | 8760 | 8760 | 8760 | 8760 | 10 |
| 452 | 20230822 | 111400 | 771580070 | 8750 | 8740 | 8750 | 8740 | 332 |
| 453 | 20230822 | 111300 | 768675090 | 8740 | 8740 | 8740 | 8730 | 335 |
| 454 | 20230822 | 111200 | 765747200 | 8730 | 8740 | 8740 | 8730 | 466 |
| 455 | 20230822 | 111100 | 761679010 | 8740 | 8740 | 8740 | 8740 | 0 |
| 456 | 20230822 | 111000 | 761679010 | 8740 | 8740 | 8740 | 8740 | 223 |
| 457 | 20230822 | 110900 | 759729990 | 8740 | 8740 | 8740 | 8740 | 265 |
| 458 | 20230822 | 110800 | 757413890 | 8750 | 8750 | 8750 | 8750 | 46 |
| 459 | 20230822 | 110700 | 757011390 | 8750 | 8760 | 8760 | 8750 | 13 |
| 460 | 20230822 | 110600 | 756897610 | 8740 | 8740 | 8740 | 8740 | 0 |
| 461 | 20230822 | 110500 | 756897610 | 8740 | 8740 | 8740 | 8740 | 107 |
| 462 | 20230822 | 110400 | 755962430 | 8740 | 8760 | 8760 | 8740 | 68 |
| 463 | 20230822 | 110300 | 755367750 | 8760 | 8760 | 8760 | 8760 | 4 |
| 464 | 20230822 | 110200 | 755332710 | 8760 | 8760 | 8760 | 8760 | 29 |
| 465 | 20230822 | 110100 | 755078670 | 8770 | 8770 | 8770 | 8770 | 10 |
| 466 | 20230822 | 110000 | 754990970 | 8770 | 8770 | 8770 | 8770 | 29 |
| 467 | 20230822 | 105900 | 754736640 | 8770 | 8770 | 8770 | 8770 | 452 |
| 468 | 20230822 | 105800 | 750772600 | 8760 | 8750 | 8760 | 8750 | 887 |
| 469 | 20230822 | 105700 | 743002660 | 8750 | 8750 | 8750 | 8750 | 3 |
| 470 | 20230822 | 105600 | 742976410 | 8750 | 8750 | 8750 | 8740 | 105 |
| 471 | 20230822 | 105500 | 742058660 | 8740 | 8730 | 8740 | 8730 | 401 |
| 472 | 20230822 | 105400 | 738553930 | 8730 | 8730 | 8730 | 8730 | 459 |
| 473 | 20230822 | 105300 | 734546860 | 8730 | 8740 | 8740 | 8730 | 447 |
| 474 | 20230822 | 105200 | 730644490 | 8740 | 8740 | 8740 | 8740 | 8 |
| 475 | 20230822 | 105100 | 730574570 | 8740 | 8740 | 8740 | 8740 | 0 |
| 476 | 20230822 | 105000 | 730574570 | 8740 | 8740 | 8740 | 8740 | 37 |
| 477 | 20230822 | 104900 | 730251190 | 8740 | 8740 | 8740 | 8740 | 159 |
| 478 | 20230822 | 104800 | 728861530 | 8740 | 8740 | 8740 | 8740 | 6 |
| 479 | 20230822 | 104700 | 728809090 | 8740 | 8740 | 8740 | 8740 | 59 |
| 480 | 20230822 | 104600 | 728293430 | 8760 | 8760 | 8760 | 8760 | 20 |
| 481 | 20230822 | 104500 | 728118230 | 8760 | 8740 | 8760 | 8740 | 309 |
| 482 | 20230822 | 104400 | 725417390 | 8760 | 8750 | 8760 | 8750 | 10 |
| 483 | 20230822 | 104300 | 725329800 | 8750 | 8750 | 8750 | 8750 | 1 |
| 484 | 20230822 | 104200 | 725321050 | 8750 | 8740 | 8760 | 8740 | 683 |
| 485 | 20230822 | 104100 | 719347100 | 8750 | 8750 | 8750 | 8750 | 91 |
| 486 | 20230822 | 104000 | 718550850 | 8760 | 8760 | 8760 | 8760 | 2 |
| 487 | 20230822 | 103900 | 718533330 | 8760 | 8760 | 8760 | 8760 | 13 |
| 488 | 20230822 | 103800 | 718419450 | 8750 | 8750 | 8750 | 8750 | 577 |
| 489 | 20230822 | 103700 | 713370700 | 8750 | 8750 | 8750 | 8750 | 0 |
| 490 | 20230822 | 103600 | 713370700 | 8750 | 8740 | 8750 | 8740 | 714 |
| 491 | 20230822 | 103500 | 707130330 | 8750 | 8750 | 8750 | 8740 | 1360 |
| 492 | 20230822 | 103400 | 695234020 | 8740 | 8740 | 8750 | 8740 | 674 |
| 493 | 20230822 | 103300 | 689340620 | 8750 | 8750 | 8750 | 8750 | 55 |
| 494 | 20230822 | 103200 | 688859370 | 8740 | 8760 | 8760 | 8740 | 256 |
| 495 | 20230822 | 103100 | 686621030 | 8760 | 8750 | 8760 | 8750 | 48 |
| 496 | 20230822 | 103000 | 686201000 | 8760 | 8750 | 8760 | 8750 | 432 |
| 497 | 20230822 | 102900 | 682420920 | 8740 | 8740 | 8740 | 8740 | 320 |
| 498 | 20230822 | 102800 | 679624120 | 8720 | 8730 | 8730 | 8720 | 115 |
| 499 | 20230822 | 102700 | 678621110 | 8740 | 8730 | 8740 | 8730 | 9 |
| 500 | 20230822 | 102600 | 678542530 | 8720 | 8730 | 8730 | 8720 | 50 |
| 501 | 20230822 | 102500 | 678106430 | 8730 | 8730 | 8730 | 8730 | 264 |
| 502 | 20230822 | 102400 | 675801710 | 8750 | 8750 | 8750 | 8750 | 51 |
| 503 | 20230822 | 102300 | 675355460 | 8750 | 8750 | 8750 | 8750 | 1291 |
| 504 | 20230822 | 102200 | 664059210 | 8750 | 8750 | 8750 | 8750 | 1 |
| 505 | 20230822 | 102100 | 664050460 | 8750 | 8730 | 8750 | 8730 | 125 |
| 506 | 20230822 | 102000 | 662959110 | 8750 | 8750 | 8750 | 8750 | 1 |
| 507 | 20230822 | 101900 | 662950360 | 8730 | 8730 | 8730 | 8730 | 1 |
| 508 | 20230822 | 101800 | 662941630 | 8750 | 8750 | 8750 | 8750 | 100 |
| 509 | 20230822 | 101700 | 662066630 | 8750 | 8740 | 8750 | 8740 | 511 |
| 510 | 20230822 | 101600 | 657599380 | 8740 | 8740 | 8740 | 8740 | 381 |
| 511 | 20230822 | 101500 | 654269440 | 8740 | 8730 | 8740 | 8730 | 524 |
| 512 | 20230822 | 101400 | 649693410 | 8730 | 8730 | 8730 | 8730 | 2 |
| 513 | 20230822 | 101300 | 649675950 | 8730 | 8740 | 8740 | 8730 | 793 |
| 514 | 20230822 | 101200 | 642752910 | 8730 | 8740 | 8740 | 8730 | 484 |
| 515 | 20230822 | 101100 | 638525300 | 8730 | 8730 | 8730 | 8730 | 0 |
| 516 | 20230822 | 101000 | 638525300 | 8730 | 8730 | 8730 | 8730 | 0 |
| 517 | 20230822 | 100900 | 638525300 | 8730 | 8730 | 8730 | 8730 | 95 |
| 518 | 20230822 | 100800 | 637695950 | 8730 | 8730 | 8730 | 8730 | 878 |
| 519 | 20230822 | 100700 | 630031010 | 8730 | 8750 | 8760 | 8730 | 232 |
| 520 | 20230822 | 100600 | 628002520 | 8740 | 8730 | 8740 | 8730 | 129 |
| 521 | 20230822 | 100500 | 626875240 | 8740 | 8710 | 8740 | 8710 | 101 |
| 522 | 20230822 | 100400 | 625995500 | 8710 | 8720 | 8720 | 8710 | 1347 |
| 523 | 20230822 | 100300 | 614262650 | 8760 | 8750 | 8760 | 8740 | 1416 |
| 524 | 20230822 | 100200 | 601881830 | 8760 | 8790 | 8800 | 8760 | 311 |
| 525 | 20230822 | 100100 | 599154090 | 8790 | 8810 | 8810 | 8790 | 91 |
| 526 | 20230822 | 100000 | 598354130 | 8790 | 8790 | 8820 | 8790 | 5919 |
| 527 | 20230822 | 095900 | 546280510 | 8780 | 8780 | 8790 | 8780 | 1258 |
| 528 | 20230822 | 095800 | 535228250 | 8780 | 8780 | 8780 | 8780 | 333 |
| 529 | 20230822 | 095700 | 532304510 | 8740 | 8770 | 8770 | 8740 | 1279 |
| 530 | 20230822 | 095600 | 521098340 | 8770 | 8790 | 8790 | 8770 | 536 |
| 531 | 20230822 | 095500 | 516386920 | 8790 | 8770 | 8790 | 8770 | 2010 |
| 532 | 20230822 | 095400 | 498736440 | 8770 | 8750 | 8770 | 8740 | 1131 |
| 533 | 20230822 | 095300 | 488826860 | 8760 | 8760 | 8760 | 8760 | 109 |
| 534 | 20230822 | 095200 | 487872020 | 8750 | 8760 | 8760 | 8750 | 96 |
| 535 | 20230822 | 095100 | 487031390 | 8760 | 8770 | 8770 | 8760 | 363 |
| 536 | 20230822 | 095000 | 483848740 | 8780 | 8750 | 8780 | 8740 | 1277 |
| 537 | 20230822 | 094900 | 472667560 | 8750 | 8710 | 8760 | 8710 | 4382 |
| 538 | 20230822 | 094800 | 434387560 | 8710 | 8730 | 8730 | 8710 | 88 |
| 539 | 20230822 | 094700 | 433621020 | 8730 | 8720 | 8730 | 8720 | 149 |
| 540 | 20230822 | 094600 | 432321530 | 8730 | 8730 | 8730 | 8730 | 204 |
| 541 | 20230822 | 094500 | 430540610 | 8730 | 8700 | 8730 | 8700 | 727 |
| 542 | 20230822 | 094400 | 424215440 | 8700 | 8700 | 8700 | 8700 | 0 |
| 543 | 20230822 | 094300 | 424215440 | 8700 | 8700 | 8700 | 8700 | 128 |
| 544 | 20230822 | 094200 | 423101840 | 8700 | 8700 | 8700 | 8700 | 15 |
| 545 | 20230822 | 094100 | 422971340 | 8740 | 8690 | 8740 | 8690 | 3033 |
| 546 | 20230822 | 094000 | 396537610 | 8690 | 8680 | 8690 | 8680 | 567 |
| 547 | 20230822 | 093900 | 391613260 | 8650 | 8660 | 8660 | 8650 | 973 |
| 548 | 20230822 | 093800 | 383194970 | 8660 | 8660 | 8660 | 8650 | 182 |
| 549 | 20230822 | 093700 | 381618870 | 8660 | 8660 | 8680 | 8660 | 104 |
| 550 | 20230822 | 093600 | 380718200 | 8690 | 8690 | 8690 | 8690 | 15 |
| 551 | 20230822 | 093500 | 380587850 | 8690 | 8640 | 8690 | 8640 | 288 |
| 552 | 20230822 | 093400 | 378097570 | 8650 | 8650 | 8690 | 8650 | 192 |
| 553 | 20230822 | 093300 | 376436410 | 8630 | 8630 | 8630 | 8620 | 137 |
| 554 | 20230822 | 093200 | 375255200 | 8630 | 8630 | 8630 | 8630 | 8 |
| 555 | 20230822 | 093100 | 375186160 | 8620 | 8620 | 8620 | 8600 | 4065 |
| 556 | 20230822 | 093000 | 340217520 | 8620 | 8620 | 8620 | 8560 | 3421 |
| 557 | 20230822 | 092900 | 310860530 | 8630 | 8630 | 8630 | 8630 | 1 |
| 558 | 20230822 | 092800 | 310851900 | 8630 | 8600 | 8630 | 8600 | 17 |
| 559 | 20230822 | 092700 | 310705670 | 8600 | 8600 | 8600 | 8600 | 2 |
| 560 | 20230822 | 092600 | 310688470 | 8600 | 8600 | 8600 | 8590 | 3160 |
| 561 | 20230822 | 092500 | 283530950 | 8600 | 8620 | 8620 | 8600 | 1327 |
| 562 | 20230822 | 092400 | 272100880 | 8630 | 8620 | 8630 | 8620 | 309 |
| 563 | 20230822 | 092300 | 269437080 | 8620 | 8610 | 8620 | 8610 | 467 |
| 564 | 20230822 | 092200 | 265414940 | 8600 | 8610 | 8610 | 8590 | 602 |
| 565 | 20230822 | 092100 | 260239110 | 8610 | 8600 | 8610 | 8600 | 374 |
| 566 | 20230822 | 092000 | 257019950 | 8600 | 8600 | 8600 | 8590 | 2465 |
| 567 | 20230822 | 091900 | 235842570 | 8600 | 8590 | 8600 | 8590 | 498 |
| 568 | 20230822 | 091800 | 231561940 | 8590 | 8610 | 8610 | 8590 | 320 |
| 569 | 20230822 | 091700 | 228810270 | 8610 | 8610 | 8620 | 8580 | 1812 |
| 570 | 20230822 | 091600 | 213228630 | 8610 | 8660 | 8660 | 8600 | 7765 |
| 571 | 20230822 | 091500 | 146289640 | 8660 | 8690 | 8690 | 8660 | 22 |
| 572 | 20230822 | 091400 | 146098680 | 8700 | 8700 | 8700 | 8650 | 635 |
| 573 | 20230822 | 091300 | 140594580 | 8730 | 8650 | 8730 | 8640 | 405 |
| 574 | 20230822 | 091200 | 137072940 | 8700 | 8630 | 8700 | 8620 | 1836 |
| 575 | 20230822 | 091100 | 121180520 | 8630 | 8610 | 8630 | 8610 | 2290 |
| 576 | 20230822 | 091000 | 101450390 | 8610 | 8670 | 8670 | 8610 | 3179 |
| 577 | 20230822 | 090900 | 74027650 | 8670 | 8640 | 8670 | 8630 | 670 |
| 578 | 20230822 | 090800 | 68238850 | 8640 | 8640 | 8640 | 8640 | 100 |
| 579 | 20230822 | 090700 | 67374850 | 8650 | 8690 | 8690 | 8640 | 160 |
| 580 | 20230822 | 090600 | 65991920 | 8690 | 8640 | 8690 | 8630 | 284 |
| 581 | 20230822 | 090500 | 63540460 | 8620 | 8730 | 8740 | 8620 | 3355 |
| 582 | 20230822 | 090400 | 34434860 | 8710 | 8710 | 8710 | 8710 | 88 |
| 583 | 20230822 | 090300 | 33668380 | 8710 | 8710 | 8710 | 8710 | 17 |
| 584 | 20230822 | 090200 | 33520310 | 8700 | 8700 | 8700 | 8680 | 1304 |
| 585 | 20230822 | 090100 | 22190120 | 8700 | 8790 | 8790 | 8690 | 1402 |
| 586 | 20230822 | 090000 | 9989020 | 8780 | 8730 | 8780 | 8730 | 1144 |