28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 183900 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 2038 |
| 3 | 20230821 | 183800 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 4 | 20230821 | 183700 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 5 | 20230821 | 183600 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 6 | 20230821 | 183500 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 7 | 20230821 | 183400 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 8 | 20230821 | 183300 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 9 | 20230821 | 183200 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 10 | 20230821 | 183100 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 11 | 20230821 | 183000 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 12 | 20230821 | 182900 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 13 | 20230821 | 182800 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 14 | 20230821 | 182700 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 15 | 20230821 | 182600 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 16 | 20230821 | 182500 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 17 | 20230821 | 182400 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 18 | 20230821 | 182300 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 19 | 20230821 | 182200 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 20 | 20230821 | 182100 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 21 | 20230821 | 182000 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 22 | 20230821 | 181900 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 23 | 20230821 | 181800 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 24 | 20230821 | 181700 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 25 | 20230821 | 181600 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 26 | 20230821 | 181500 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 27 | 20230821 | 181400 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 28 | 20230821 | 181300 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 29 | 20230821 | 181200 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 30 | 20230821 | 181100 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 31 | 20230821 | 181000 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 32 | 20230821 | 180900 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 2038 |
| 33 | 20230821 | 180800 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 34 | 20230821 | 180700 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 35 | 20230821 | 180600 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 36 | 20230821 | 180500 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 37 | 20230821 | 180400 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 38 | 20230821 | 180300 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 39 | 20230821 | 180200 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 40 | 20230821 | 180100 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 41 | 20230821 | 180000 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 42 | 20230821 | 175900 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 43 | 20230821 | 175800 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 44 | 20230821 | 175700 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 45 | 20230821 | 175600 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 46 | 20230821 | 175500 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 47 | 20230821 | 175400 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 48 | 20230821 | 175300 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 49 | 20230821 | 175200 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 50 | 20230821 | 175100 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 51 | 20230821 | 175000 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 52 | 20230821 | 174900 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 53 | 20230821 | 174800 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 54 | 20230821 | 174700 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 55 | 20230821 | 174600 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 56 | 20230821 | 174500 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 57 | 20230821 | 174400 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 58 | 20230821 | 174300 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 59 | 20230821 | 174200 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 60 | 20230821 | 174100 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 61 | 20230821 | 174000 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 62 | 20230821 | 173900 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 2038 |
| 63 | 20230821 | 173800 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 64 | 20230821 | 173700 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 65 | 20230821 | 173600 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 66 | 20230821 | 173500 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 67 | 20230821 | 173400 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 68 | 20230821 | 173300 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 69 | 20230821 | 173200 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 70 | 20230821 | 173100 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 71 | 20230821 | 173000 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 72 | 20230821 | 172900 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 73 | 20230821 | 172800 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 74 | 20230821 | 172700 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 75 | 20230821 | 172600 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 76 | 20230821 | 172500 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 77 | 20230821 | 172400 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 78 | 20230821 | 172300 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 79 | 20230821 | 172200 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 80 | 20230821 | 172100 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 81 | 20230821 | 172000 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 82 | 20230821 | 171900 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 83 | 20230821 | 171800 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 84 | 20230821 | 171700 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 85 | 20230821 | 171600 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 86 | 20230821 | 171500 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 87 | 20230821 | 171400 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 88 | 20230821 | 171300 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 89 | 20230821 | 171200 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 90 | 20230821 | 171100 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 91 | 20230821 | 171000 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 92 | 20230821 | 170900 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 2038 |
| 93 | 20230821 | 170800 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 94 | 20230821 | 170700 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 95 | 20230821 | 170600 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 96 | 20230821 | 170500 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 97 | 20230821 | 170400 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 98 | 20230821 | 170300 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 99 | 20230821 | 170200 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 100 | 20230821 | 170100 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 101 | 20230821 | 170000 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 102 | 20230821 | 165900 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 103 | 20230821 | 165800 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 104 | 20230821 | 165700 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 105 | 20230821 | 165600 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 106 | 20230821 | 165500 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 107 | 20230821 | 165400 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 108 | 20230821 | 165300 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 109 | 20230821 | 165200 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 110 | 20230821 | 165100 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 111 | 20230821 | 165000 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 112 | 20230821 | 164900 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 113 | 20230821 | 164800 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 114 | 20230821 | 164700 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 115 | 20230821 | 164600 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 116 | 20230821 | 164500 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 117 | 20230821 | 164400 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 118 | 20230821 | 164300 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 119 | 20230821 | 164200 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 120 | 20230821 | 164100 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 121 | 20230821 | 164000 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 122 | 20230821 | 163900 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 2038 |
| 123 | 20230821 | 163800 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 124 | 20230821 | 163700 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 125 | 20230821 | 163600 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 126 | 20230821 | 163500 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 127 | 20230821 | 163400 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 128 | 20230821 | 163300 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 129 | 20230821 | 163200 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 130 | 20230821 | 163100 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 131 | 20230821 | 163000 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 132 | 20230821 | 162900 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 133 | 20230821 | 162800 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 134 | 20230821 | 162700 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 135 | 20230821 | 162600 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 136 | 20230821 | 162500 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 137 | 20230821 | 162400 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 138 | 20230821 | 162300 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 139 | 20230821 | 162200 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 140 | 20230821 | 162100 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 141 | 20230821 | 162000 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 142 | 20230821 | 161900 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 143 | 20230821 | 161800 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 144 | 20230821 | 161700 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 145 | 20230821 | 161600 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 146 | 20230821 | 161500 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 147 | 20230821 | 161400 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 148 | 20230821 | 161300 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 149 | 20230821 | 161200 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 150 | 20230821 | 161100 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 151 | 20230821 | 161000 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 152 | 20230821 | 160900 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 2038 |
| 153 | 20230821 | 160800 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 154 | 20230821 | 160700 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 155 | 20230821 | 160600 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 156 | 20230821 | 160500 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 157 | 20230821 | 160400 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 158 | 20230821 | 160300 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 159 | 20230821 | 160200 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 160 | 20230821 | 160100 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 161 | 20230821 | 160000 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 162 | 20230821 | 155900 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 163 | 20230821 | 155800 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 164 | 20230821 | 155700 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 165 | 20230821 | 155600 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 166 | 20230821 | 155500 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 167 | 20230821 | 155400 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 168 | 20230821 | 155300 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 169 | 20230821 | 155200 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 170 | 20230821 | 155100 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 171 | 20230821 | 155000 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 172 | 20230821 | 154900 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 173 | 20230821 | 154800 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 174 | 20230821 | 154700 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 175 | 20230821 | 154600 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 176 | 20230821 | 154500 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 177 | 20230821 | 154400 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 178 | 20230821 | 154300 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 179 | 20230821 | 154200 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 180 | 20230821 | 154100 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 181 | 20230821 | 154000 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 182 | 20230821 | 153900 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 2038 |
| 183 | 20230821 | 153800 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 184 | 20230821 | 153700 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 185 | 20230821 | 153600 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 186 | 20230821 | 153500 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 187 | 20230821 | 153400 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 188 | 20230821 | 153300 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 189 | 20230821 | 153200 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 190 | 20230821 | 153100 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 0 |
| 191 | 20230821 | 153000 | 1789495220 | 7580 | 7580 | 7580 | 7580 | 2038 |
| 192 | 20230821 | 152900 | 1774047180 | 7540 | 7540 | 7540 | 7540 | 0 |
| 193 | 20230821 | 152800 | 1774047180 | 7540 | 7540 | 7540 | 7540 | 0 |
| 194 | 20230821 | 152700 | 1774047180 | 7540 | 7540 | 7540 | 7540 | 0 |
| 195 | 20230821 | 152600 | 1774047180 | 7540 | 7540 | 7540 | 7540 | 0 |
| 196 | 20230821 | 152500 | 1774047180 | 7540 | 7540 | 7540 | 7540 | 0 |
| 197 | 20230821 | 152400 | 1774047180 | 7540 | 7540 | 7540 | 7540 | 0 |
| 198 | 20230821 | 152300 | 1774047180 | 7540 | 7540 | 7540 | 7540 | 0 |
| 199 | 20230821 | 152200 | 1774047180 | 7540 | 7540 | 7540 | 7540 | 0 |
| 200 | 20230821 | 152100 | 1774047180 | 7540 | 7540 | 7540 | 7540 | 0 |
| 201 | 20230821 | 152000 | 1774047180 | 7540 | 7540 | 7540 | 7540 | 0 |
| 202 | 20230821 | 151900 | 1774047180 | 7540 | 7520 | 7550 | 7520 | 898 |
| 203 | 20230821 | 151800 | 1767284050 | 7530 | 7520 | 7530 | 7520 | 243 |
| 204 | 20230821 | 151700 | 1765454580 | 7520 | 7530 | 7530 | 7520 | 37 |
| 205 | 20230821 | 151600 | 1765176190 | 7520 | 7540 | 7550 | 7520 | 411 |
| 206 | 20230821 | 151500 | 1762077470 | 7550 | 7540 | 7550 | 7520 | 143 |
| 207 | 20230821 | 151400 | 1760998730 | 7520 | 7530 | 7540 | 7520 | 119 |
| 208 | 20230821 | 151300 | 1760102610 | 7550 | 7530 | 7550 | 7520 | 130 |
| 209 | 20230821 | 151200 | 1759121920 | 7520 | 7520 | 7530 | 7520 | 78 |
| 210 | 20230821 | 151100 | 1758534810 | 7520 | 7520 | 7530 | 7520 | 152 |
| 211 | 20230821 | 151000 | 1757391730 | 7520 | 7520 | 7530 | 7520 | 1070 |
| 212 | 20230821 | 150900 | 1749344730 | 7520 | 7530 | 7540 | 7520 | 2082 |
| 213 | 20230821 | 150800 | 1733676660 | 7530 | 7530 | 7550 | 7530 | 33 |
| 214 | 20230821 | 150700 | 1733427850 | 7530 | 7520 | 7540 | 7520 | 55 |
| 215 | 20230821 | 150600 | 1733013670 | 7520 | 7520 | 7540 | 7520 | 75 |
| 216 | 20230821 | 150500 | 1732448470 | 7520 | 7530 | 7550 | 7520 | 30 |
| 217 | 20230821 | 150400 | 1732222570 | 7520 | 7530 | 7540 | 7520 | 116 |
| 218 | 20230821 | 150300 | 1731348770 | 7530 | 7540 | 7540 | 7530 | 85 |
| 219 | 20230821 | 150200 | 1730708130 | 7530 | 7550 | 7550 | 7520 | 44 |
| 220 | 20230821 | 150100 | 1730376230 | 7520 | 7540 | 7540 | 7520 | 2638 |
| 221 | 20230821 | 150000 | 1710513370 | 7540 | 7550 | 7550 | 7540 | 245 |
| 222 | 20230821 | 145900 | 1708664890 | 7550 | 7550 | 7550 | 7540 | 149 |
| 223 | 20230821 | 145800 | 1707540060 | 7550 | 7550 | 7560 | 7550 | 172 |
| 224 | 20230821 | 145700 | 1706240870 | 7550 | 7550 | 7570 | 7550 | 978 |
| 225 | 20230821 | 145600 | 1698839730 | 7550 | 7550 | 7570 | 7540 | 251 |
| 226 | 20230821 | 145500 | 1696942710 | 7560 | 7540 | 7560 | 7540 | 33 |
| 227 | 20230821 | 145400 | 1696693670 | 7550 | 7550 | 7560 | 7540 | 258 |
| 228 | 20230821 | 145300 | 1694744920 | 7550 | 7560 | 7560 | 7550 | 23 |
| 229 | 20230821 | 145200 | 1694571230 | 7550 | 7540 | 7550 | 7540 | 112 |
| 230 | 20230821 | 145100 | 1693725680 | 7560 | 7540 | 7560 | 7540 | 163 |
| 231 | 20230821 | 145000 | 1692494630 | 7550 | 7560 | 7560 | 7550 | 531 |
| 232 | 20230821 | 144900 | 1688481130 | 7550 | 7540 | 7550 | 7540 | 520 |
| 233 | 20230821 | 144800 | 1684555360 | 7550 | 7540 | 7550 | 7540 | 138 |
| 234 | 20230821 | 144700 | 1683513650 | 7550 | 7540 | 7550 | 7540 | 30 |
| 235 | 20230821 | 144600 | 1683287410 | 7540 | 7550 | 7560 | 7540 | 552 |
| 236 | 20230821 | 144500 | 1679119290 | 7550 | 7560 | 7560 | 7540 | 85 |
| 237 | 20230821 | 144400 | 1678477080 | 7550 | 7550 | 7550 | 7540 | 892 |
| 238 | 20230821 | 144300 | 1671742540 | 7550 | 7540 | 7550 | 7540 | 155 |
| 239 | 20230821 | 144200 | 1670572580 | 7550 | 7540 | 7550 | 7540 | 138 |
| 240 | 20230821 | 144100 | 1669530900 | 7530 | 7530 | 7550 | 7530 | 26 |
| 241 | 20230821 | 144000 | 1669335040 | 7550 | 7540 | 7550 | 7530 | 300 |
| 242 | 20230821 | 143900 | 1667072350 | 7540 | 7540 | 7540 | 7530 | 193 |
| 243 | 20230821 | 143800 | 1665617370 | 7530 | 7530 | 7540 | 7530 | 35 |
| 244 | 20230821 | 143700 | 1665353780 | 7540 | 7540 | 7540 | 7530 | 201 |
| 245 | 20230821 | 143600 | 1663839030 | 7530 | 7540 | 7540 | 7530 | 95 |
| 246 | 20230821 | 143500 | 1663122980 | 7530 | 7520 | 7540 | 7520 | 107 |
| 247 | 20230821 | 143400 | 1662316420 | 7530 | 7540 | 7540 | 7530 | 1163 |
| 248 | 20230821 | 143300 | 1653555480 | 7540 | 7540 | 7550 | 7540 | 95 |
| 249 | 20230821 | 143200 | 1652838520 | 7540 | 7550 | 7550 | 7540 | 180 |
| 250 | 20230821 | 143100 | 1651479760 | 7550 | 7540 | 7550 | 7540 | 70 |
| 251 | 20230821 | 143000 | 1650951410 | 7540 | 7550 | 7550 | 7540 | 84 |
| 252 | 20230821 | 142900 | 1650317400 | 7550 | 7540 | 7550 | 7540 | 1097 |
| 253 | 20230821 | 142800 | 1642041230 | 7570 | 7560 | 7570 | 7550 | 1150 |
| 254 | 20230821 | 142700 | 1633356480 | 7570 | 7560 | 7570 | 7560 | 72 |
| 255 | 20230821 | 142600 | 1632812030 | 7560 | 7570 | 7570 | 7560 | 67 |
| 256 | 20230821 | 142500 | 1632305470 | 7570 | 7570 | 7570 | 7570 | 453 |
| 257 | 20230821 | 142400 | 1628876260 | 7570 | 7560 | 7570 | 7560 | 135 |
| 258 | 20230821 | 142300 | 1627854980 | 7570 | 7570 | 7570 | 7570 | 5 |
| 259 | 20230821 | 142200 | 1627817130 | 7570 | 7560 | 7570 | 7550 | 652 |
| 260 | 20230821 | 142100 | 1622887480 | 7570 | 7570 | 7570 | 7570 | 617 |
| 261 | 20230821 | 142000 | 1618216790 | 7570 | 7570 | 7570 | 7570 | 4 |
| 262 | 20230821 | 141900 | 1618186510 | 7560 | 7570 | 7570 | 7560 | 68 |
| 263 | 20230821 | 141800 | 1617672330 | 7570 | 7560 | 7570 | 7560 | 230 |
| 264 | 20230821 | 141700 | 1615932310 | 7560 | 7560 | 7560 | 7560 | 60 |
| 265 | 20230821 | 141600 | 1615478710 | 7560 | 7580 | 7580 | 7560 | 322 |
| 266 | 20230821 | 141500 | 1613044310 | 7580 | 7580 | 7580 | 7560 | 948 |
| 267 | 20230821 | 141400 | 1605860030 | 7580 | 7580 | 7580 | 7570 | 1130 |
| 268 | 20230821 | 141300 | 1597304440 | 7580 | 7580 | 7580 | 7580 | 67 |
| 269 | 20230821 | 141200 | 1596796580 | 7580 | 7570 | 7580 | 7570 | 721 |
| 270 | 20230821 | 141100 | 1591337400 | 7570 | 7570 | 7570 | 7570 | 152 |
| 271 | 20230821 | 141000 | 1590186760 | 7570 | 7560 | 7570 | 7560 | 302 |
| 272 | 20230821 | 140900 | 1587902970 | 7570 | 7570 | 7580 | 7570 | 80 |
| 273 | 20230821 | 140800 | 1587297330 | 7570 | 7570 | 7570 | 7570 | 75 |
| 274 | 20230821 | 140700 | 1586729580 | 7560 | 7580 | 7580 | 7560 | 418 |
| 275 | 20230821 | 140600 | 1583566440 | 7580 | 7580 | 7580 | 7580 | 59 |
| 276 | 20230821 | 140500 | 1583119220 | 7580 | 7570 | 7580 | 7570 | 166 |
| 277 | 20230821 | 140400 | 1581862560 | 7570 | 7570 | 7570 | 7570 | 168 |
| 278 | 20230821 | 140300 | 1580590800 | 7570 | 7570 | 7570 | 7570 | 86 |
| 279 | 20230821 | 140200 | 1579939780 | 7570 | 7570 | 7570 | 7570 | 122 |
| 280 | 20230821 | 140100 | 1579016240 | 7570 | 7570 | 7570 | 7570 | 4 |
| 281 | 20230821 | 140000 | 1578985960 | 7570 | 7570 | 7570 | 7570 | 259 |
| 282 | 20230821 | 135900 | 1577025330 | 7560 | 7570 | 7570 | 7560 | 423 |
| 283 | 20230821 | 135800 | 1573825860 | 7570 | 7570 | 7570 | 7560 | 224 |
| 284 | 20230821 | 135700 | 1572131320 | 7570 | 7570 | 7570 | 7570 | 223 |
| 285 | 20230821 | 135600 | 1570443210 | 7570 | 7570 | 7570 | 7560 | 224 |
| 286 | 20230821 | 135500 | 1568747540 | 7570 | 7570 | 7570 | 7570 | 88 |
| 287 | 20230821 | 135400 | 1568081380 | 7570 | 7560 | 7570 | 7560 | 99 |
| 288 | 20230821 | 135300 | 1567332390 | 7570 | 7570 | 7570 | 7570 | 316 |
| 289 | 20230821 | 135200 | 1564940270 | 7570 | 7570 | 7570 | 7570 | 99 |
| 290 | 20230821 | 135100 | 1564190840 | 7570 | 7580 | 7580 | 7560 | 233 |
| 291 | 20230821 | 135000 | 1562426060 | 7560 | 7570 | 7580 | 7560 | 704 |
| 292 | 20230821 | 134900 | 1557100140 | 7580 | 7570 | 7580 | 7570 | 91 |
| 293 | 20230821 | 134800 | 1556411230 | 7570 | 7570 | 7570 | 7570 | 122 |
| 294 | 20230821 | 134700 | 1555487690 | 7560 | 7590 | 7590 | 7560 | 2320 |
| 295 | 20230821 | 134600 | 1537925090 | 7590 | 7590 | 7590 | 7590 | 211 |
| 296 | 20230821 | 134500 | 1536323600 | 7600 | 7600 | 7600 | 7580 | 465 |
| 297 | 20230821 | 134400 | 1532794820 | 7600 | 7600 | 7600 | 7600 | 156 |
| 298 | 20230821 | 134300 | 1531609220 | 7600 | 7580 | 7600 | 7580 | 143 |
| 299 | 20230821 | 134200 | 1530523380 | 7590 | 7590 | 7590 | 7590 | 436 |
| 300 | 20230821 | 134100 | 1527214140 | 7590 | 7590 | 7590 | 7590 | 297 |
| 301 | 20230821 | 134000 | 1524959910 | 7590 | 7590 | 7590 | 7590 | 250 |
| 302 | 20230821 | 133900 | 1523062410 | 7590 | 7590 | 7590 | 7580 | 1355 |
| 303 | 20230821 | 133800 | 1512790120 | 7590 | 7590 | 7590 | 7590 | 56 |
| 304 | 20230821 | 133700 | 1512365080 | 7590 | 7590 | 7590 | 7580 | 221 |
| 305 | 20230821 | 133600 | 1510688400 | 7570 | 7590 | 7590 | 7570 | 558 |
| 306 | 20230821 | 133500 | 1506453220 | 7590 | 7590 | 7590 | 7590 | 152 |
| 307 | 20230821 | 133400 | 1505299540 | 7590 | 7590 | 7590 | 7590 | 138 |
| 308 | 20230821 | 133300 | 1504252120 | 7590 | 7580 | 7590 | 7580 | 254 |
| 309 | 20230821 | 133200 | 1502326200 | 7580 | 7590 | 7590 | 7580 | 56 |
| 310 | 20230821 | 133100 | 1501901170 | 7590 | 7600 | 7600 | 7580 | 389 |
| 311 | 20230821 | 133000 | 1498951150 | 7600 | 7600 | 7600 | 7600 | 137 |
| 312 | 20230821 | 132900 | 1497909950 | 7600 | 7590 | 7600 | 7590 | 598 |
| 313 | 20230821 | 132800 | 1493371090 | 7590 | 7590 | 7590 | 7590 | 100 |
| 314 | 20230821 | 132700 | 1492612090 | 7590 | 7600 | 7600 | 7580 | 215 |
| 315 | 20230821 | 132600 | 1490980430 | 7600 | 7600 | 7600 | 7600 | 292 |
| 316 | 20230821 | 132500 | 1488761230 | 7600 | 7600 | 7600 | 7600 | 79 |
| 317 | 20230821 | 132400 | 1488160830 | 7600 | 7600 | 7600 | 7600 | 152 |
| 318 | 20230821 | 132300 | 1487005630 | 7600 | 7600 | 7600 | 7600 | 217 |
| 319 | 20230821 | 132200 | 1485356430 | 7600 | 7600 | 7600 | 7600 | 177 |
| 320 | 20230821 | 132100 | 1484011230 | 7600 | 7590 | 7600 | 7590 | 253 |
| 321 | 20230821 | 132000 | 1482090410 | 7600 | 7600 | 7600 | 7600 | 228 |
| 322 | 20230821 | 131900 | 1480357610 | 7600 | 7600 | 7600 | 7600 | 192 |
| 323 | 20230821 | 131800 | 1478898410 | 7600 | 7600 | 7600 | 7590 | 365 |
| 324 | 20230821 | 131700 | 1476124420 | 7600 | 7600 | 7600 | 7600 | 295 |
| 325 | 20230821 | 131600 | 1473882420 | 7600 | 7600 | 7600 | 7600 | 244 |
| 326 | 20230821 | 131500 | 1472028020 | 7600 | 7600 | 7600 | 7590 | 516 |
| 327 | 20230821 | 131400 | 1468106770 | 7600 | 7600 | 7600 | 7600 | 266 |
| 328 | 20230821 | 131300 | 1466085170 | 7600 | 7600 | 7600 | 7590 | 341 |
| 329 | 20230821 | 131200 | 1463493870 | 7600 | 7600 | 7600 | 7600 | 1121 |
| 330 | 20230821 | 131100 | 1454974270 | 7600 | 7590 | 7600 | 7590 | 914 |
| 331 | 20230821 | 131000 | 1448035820 | 7590 | 7570 | 7590 | 7570 | 1446 |
| 332 | 20230821 | 130900 | 1437069200 | 7570 | 7570 | 7570 | 7570 | 630 |
| 333 | 20230821 | 130800 | 1432300100 | 7570 | 7570 | 7570 | 7570 | 396 |
| 334 | 20230821 | 130700 | 1429302380 | 7570 | 7570 | 7570 | 7560 | 218 |
| 335 | 20230821 | 130600 | 1427652190 | 7570 | 7570 | 7570 | 7570 | 85 |
| 336 | 20230821 | 130500 | 1427008740 | 7570 | 7560 | 7570 | 7560 | 105 |
| 337 | 20230821 | 130400 | 1426214390 | 7570 | 7570 | 7570 | 7570 | 199 |
| 338 | 20230821 | 130300 | 1424707960 | 7570 | 7560 | 7570 | 7550 | 152 |
| 339 | 20230821 | 130200 | 1423558170 | 7570 | 7570 | 7570 | 7570 | 155 |
| 340 | 20230821 | 130100 | 1422384820 | 7570 | 7570 | 7570 | 7570 | 295 |
| 341 | 20230821 | 130000 | 1420151670 | 7570 | 7570 | 7570 | 7570 | 98 |
| 342 | 20230821 | 125900 | 1419409810 | 7570 | 7550 | 7570 | 7550 | 89 |
| 343 | 20230821 | 125800 | 1418736680 | 7560 | 7570 | 7570 | 7560 | 312 |
| 344 | 20230821 | 125700 | 1416374920 | 7570 | 7550 | 7570 | 7550 | 137 |
| 345 | 20230821 | 125600 | 1415338590 | 7570 | 7570 | 7570 | 7560 | 266 |
| 346 | 20230821 | 125500 | 1413326410 | 7570 | 7560 | 7570 | 7550 | 242 |
| 347 | 20230821 | 125400 | 1411495670 | 7560 | 7570 | 7570 | 7560 | 93 |
| 348 | 20230821 | 125300 | 1410792550 | 7570 | 7560 | 7570 | 7560 | 212 |
| 349 | 20230821 | 125200 | 1409188550 | 7570 | 7560 | 7570 | 7560 | 130 |
| 350 | 20230821 | 125100 | 1408204850 | 7560 | 7560 | 7570 | 7560 | 207 |
| 351 | 20230821 | 125000 | 1406639890 | 7560 | 7560 | 7560 | 7560 | 266 |
| 352 | 20230821 | 124900 | 1404628930 | 7560 | 7560 | 7570 | 7560 | 146 |
| 353 | 20230821 | 124800 | 1403524610 | 7560 | 7560 | 7560 | 7560 | 642 |
| 354 | 20230821 | 124700 | 1398671090 | 7570 | 7560 | 7570 | 7550 | 992 |
| 355 | 20230821 | 124600 | 1391170420 | 7560 | 7560 | 7560 | 7560 | 733 |
| 356 | 20230821 | 124500 | 1385628940 | 7550 | 7560 | 7560 | 7550 | 256 |
| 357 | 20230821 | 124400 | 1383694800 | 7560 | 7560 | 7560 | 7550 | 176 |
| 358 | 20230821 | 124300 | 1382364250 | 7550 | 7560 | 7560 | 7550 | 50 |
| 359 | 20230821 | 124200 | 1381986620 | 7560 | 7550 | 7560 | 7550 | 185 |
| 360 | 20230821 | 124100 | 1380588480 | 7560 | 7560 | 7560 | 7550 | 236 |
| 361 | 20230821 | 124000 | 1378804830 | 7560 | 7550 | 7560 | 7550 | 239 |
| 362 | 20230821 | 123900 | 1376999090 | 7560 | 7560 | 7560 | 7560 | 165 |
| 363 | 20230821 | 123800 | 1375751690 | 7560 | 7550 | 7560 | 7550 | 201 |
| 364 | 20230821 | 123700 | 1374234090 | 7550 | 7550 | 7550 | 7550 | 109 |
| 365 | 20230821 | 123600 | 1373411140 | 7550 | 7540 | 7550 | 7540 | 176 |
| 366 | 20230821 | 123500 | 1372082710 | 7550 | 7550 | 7550 | 7550 | 103 |
| 367 | 20230821 | 123400 | 1371305060 | 7540 | 7550 | 7550 | 7540 | 298 |
| 368 | 20230821 | 123300 | 1369055540 | 7550 | 7550 | 7550 | 7550 | 87 |
| 369 | 20230821 | 123200 | 1368398690 | 7540 | 7550 | 7550 | 7540 | 42 |
| 370 | 20230821 | 123100 | 1368081960 | 7550 | 7550 | 7550 | 7550 | 170 |
| 371 | 20230821 | 123000 | 1366798460 | 7540 | 7550 | 7550 | 7540 | 202 |
| 372 | 20230821 | 122900 | 1365273740 | 7550 | 7520 | 7550 | 7520 | 241 |
| 373 | 20230821 | 122800 | 1363456570 | 7540 | 7530 | 7540 | 7520 | 534 |
| 374 | 20230821 | 122700 | 1359433960 | 7540 | 7560 | 7560 | 7510 | 4131 |
| 375 | 20230821 | 122600 | 1328365110 | 7560 | 7560 | 7560 | 7560 | 4 |
| 376 | 20230821 | 122500 | 1328334870 | 7560 | 7560 | 7560 | 7550 | 212 |
| 377 | 20230821 | 122400 | 1326732630 | 7560 | 7560 | 7560 | 7560 | 72 |
| 378 | 20230821 | 122300 | 1326188310 | 7560 | 7560 | 7560 | 7550 | 181 |
| 379 | 20230821 | 122200 | 1324820320 | 7560 | 7560 | 7560 | 7550 | 72 |
| 380 | 20230821 | 122100 | 1324276010 | 7540 | 7570 | 7570 | 7540 | 42 |
| 381 | 20230821 | 122000 | 1323959210 | 7570 | 7560 | 7570 | 7560 | 253 |
| 382 | 20230821 | 121900 | 1322044900 | 7550 | 7550 | 7560 | 7540 | 402 |
| 383 | 20230821 | 121800 | 1319012730 | 7540 | 7560 | 7560 | 7520 | 9254 |
| 384 | 20230821 | 121700 | 1249303220 | 7560 | 7580 | 7580 | 7560 | 352 |
| 385 | 20230821 | 121600 | 1246639140 | 7580 | 7580 | 7580 | 7560 | 1149 |
| 386 | 20230821 | 121500 | 1237930070 | 7560 | 7580 | 7580 | 7560 | 295 |
| 387 | 20230821 | 121400 | 1235694710 | 7580 | 7560 | 7580 | 7560 | 177 |
| 388 | 20230821 | 121300 | 1234353810 | 7580 | 7580 | 7580 | 7570 | 176 |
| 389 | 20230821 | 121200 | 1233019790 | 7580 | 7570 | 7580 | 7570 | 150 |
| 390 | 20230821 | 121100 | 1231883440 | 7570 | 7570 | 7570 | 7570 | 101 |
| 391 | 20230821 | 121000 | 1231118870 | 7570 | 7570 | 7570 | 7560 | 36 |
| 392 | 20230821 | 120900 | 1230846380 | 7580 | 7570 | 7580 | 7570 | 327 |
| 393 | 20230821 | 120800 | 1228369240 | 7570 | 7560 | 7570 | 7550 | 507 |
| 394 | 20230821 | 120700 | 1224535850 | 7580 | 7570 | 7580 | 7570 | 108 |
| 395 | 20230821 | 120600 | 1223717280 | 7580 | 7580 | 7580 | 7560 | 290 |
| 396 | 20230821 | 120500 | 1221519840 | 7580 | 7580 | 7580 | 7580 | 89 |
| 397 | 20230821 | 120400 | 1220845220 | 7560 | 7580 | 7580 | 7560 | 49 |
| 398 | 20230821 | 120300 | 1220474620 | 7580 | 7580 | 7580 | 7580 | 136 |
| 399 | 20230821 | 120200 | 1219443740 | 7570 | 7570 | 7570 | 7560 | 199 |
| 400 | 20230821 | 120100 | 1217937520 | 7560 | 7570 | 7570 | 7560 | 665 |
| 401 | 20230821 | 120000 | 1212908470 | 7570 | 7570 | 7570 | 7560 | 188 |
| 402 | 20230821 | 115900 | 1211485520 | 7580 | 7580 | 7580 | 7580 | 95 |
| 403 | 20230821 | 115800 | 1210765420 | 7580 | 7580 | 7580 | 7570 | 1335 |
| 404 | 20230821 | 115700 | 1200658030 | 7580 | 7580 | 7580 | 7580 | 134 |
| 405 | 20230821 | 115600 | 1199642310 | 7590 | 7590 | 7590 | 7580 | 157 |
| 406 | 20230821 | 115500 | 1198450890 | 7590 | 7580 | 7590 | 7570 | 269 |
| 407 | 20230821 | 115400 | 1196410340 | 7590 | 7580 | 7600 | 7580 | 145 |
| 408 | 20230821 | 115300 | 1195311050 | 7580 | 7580 | 7580 | 7580 | 9 |
| 409 | 20230821 | 115200 | 1195242830 | 7590 | 7580 | 7590 | 7580 | 244 |
| 410 | 20230821 | 115100 | 1193391960 | 7580 | 7580 | 7580 | 7580 | 117 |
| 411 | 20230821 | 115000 | 1192505100 | 7590 | 7580 | 7590 | 7580 | 219 |
| 412 | 20230821 | 114900 | 1190844040 | 7590 | 7580 | 7590 | 7580 | 92 |
| 413 | 20230821 | 114800 | 1190145920 | 7590 | 7580 | 7590 | 7570 | 421 |
| 414 | 20230821 | 114700 | 1186954000 | 7580 | 7590 | 7590 | 7580 | 90 |
| 415 | 20230821 | 114600 | 1186271120 | 7590 | 7580 | 7590 | 7580 | 166 |
| 416 | 20230821 | 114500 | 1185012190 | 7580 | 7590 | 7590 | 7580 | 165 |
| 417 | 20230821 | 114400 | 1183759890 | 7590 | 7590 | 7590 | 7580 | 448 |
| 418 | 20230821 | 114300 | 1180363070 | 7590 | 7600 | 7600 | 7590 | 106 |
| 419 | 20230821 | 114200 | 1179557580 | 7600 | 7600 | 7600 | 7590 | 168 |
| 420 | 20230821 | 114100 | 1178280990 | 7600 | 7590 | 7600 | 7590 | 261 |
| 421 | 20230821 | 114000 | 1176299370 | 7600 | 7590 | 7600 | 7580 | 149 |
| 422 | 20230821 | 113900 | 1175167270 | 7580 | 7600 | 7600 | 7580 | 323 |
| 423 | 20230821 | 113800 | 1172716610 | 7600 | 7600 | 7600 | 7590 | 194 |
| 424 | 20230821 | 113700 | 1171242420 | 7600 | 7590 | 7600 | 7590 | 175 |
| 425 | 20230821 | 113600 | 1169914020 | 7600 | 7590 | 7600 | 7590 | 109 |
| 426 | 20230821 | 113500 | 1169085830 | 7600 | 7590 | 7600 | 7590 | 231 |
| 427 | 20230821 | 113400 | 1167331590 | 7590 | 7590 | 7600 | 7590 | 116 |
| 428 | 20230821 | 113300 | 1166451100 | 7590 | 7590 | 7600 | 7580 | 248 |
| 429 | 20230821 | 113200 | 1164568320 | 7590 | 7600 | 7600 | 7590 | 187 |
| 430 | 20230821 | 113100 | 1163148080 | 7600 | 7590 | 7600 | 7590 | 73 |
| 431 | 20230821 | 113000 | 1162593950 | 7600 | 7590 | 7600 | 7590 | 287 |
| 432 | 20230821 | 112900 | 1160413940 | 7590 | 7590 | 7600 | 7590 | 110 |
| 433 | 20230821 | 112800 | 1159579000 | 7590 | 7600 | 7600 | 7590 | 441 |
| 434 | 20230821 | 112700 | 1156229410 | 7580 | 7600 | 7600 | 7580 | 142 |
| 435 | 20230821 | 112600 | 1155150980 | 7600 | 7580 | 7600 | 7580 | 2660 |
| 436 | 20230821 | 112500 | 1134936560 | 7590 | 7590 | 7590 | 7580 | 167 |
| 437 | 20230821 | 112400 | 1133669040 | 7590 | 7610 | 7610 | 7590 | 777 |
| 438 | 20230821 | 112300 | 1127769680 | 7610 | 7610 | 7610 | 7600 | 182 |
| 439 | 20230821 | 112200 | 1126384670 | 7610 | 7610 | 7610 | 7610 | 138 |
| 440 | 20230821 | 112100 | 1125334490 | 7600 | 7610 | 7610 | 7600 | 304 |
| 441 | 20230821 | 112000 | 1123022230 | 7610 | 7610 | 7610 | 7610 | 488 |
| 442 | 20230821 | 111900 | 1119308550 | 7610 | 7600 | 7610 | 7600 | 840 |
| 443 | 20230821 | 111800 | 1112917150 | 7600 | 7600 | 7610 | 7600 | 162 |
| 444 | 20230821 | 111700 | 1111685900 | 7600 | 7610 | 7610 | 7600 | 307 |
| 445 | 20230821 | 111600 | 1109350300 | 7610 | 7610 | 7610 | 7600 | 92 |
| 446 | 20230821 | 111500 | 1108650340 | 7610 | 7610 | 7610 | 7610 | 15 |
| 447 | 20230821 | 111400 | 1108536190 | 7610 | 7600 | 7610 | 7600 | 240 |
| 448 | 20230821 | 111300 | 1106709800 | 7610 | 7600 | 7610 | 7600 | 1067 |
| 449 | 20230821 | 111200 | 1098599070 | 7600 | 7600 | 7600 | 7600 | 103 |
| 450 | 20230821 | 111100 | 1097816270 | 7600 | 7600 | 7600 | 7600 | 171 |
| 451 | 20230821 | 111000 | 1096516670 | 7600 | 7600 | 7600 | 7600 | 182 |
| 452 | 20230821 | 110900 | 1095133470 | 7600 | 7600 | 7600 | 7600 | 17 |
| 453 | 20230821 | 110800 | 1095004270 | 7600 | 7600 | 7600 | 7590 | 1198 |
| 454 | 20230821 | 110700 | 1085900470 | 7600 | 7600 | 7600 | 7590 | 394 |
| 455 | 20230821 | 110600 | 1082908070 | 7600 | 7600 | 7600 | 7600 | 154 |
| 456 | 20230821 | 110500 | 1081737670 | 7600 | 7600 | 7600 | 7600 | 107 |
| 457 | 20230821 | 110400 | 1080924470 | 7600 | 7600 | 7600 | 7600 | 2083 |
| 458 | 20230821 | 110300 | 1065093670 | 7600 | 7600 | 7600 | 7600 | 264 |
| 459 | 20230821 | 110200 | 1063087270 | 7600 | 7600 | 7600 | 7600 | 102 |
| 460 | 20230821 | 110100 | 1062312070 | 7600 | 7600 | 7600 | 7600 | 80 |
| 461 | 20230821 | 110000 | 1061704070 | 7590 | 7590 | 7600 | 7590 | 290 |
| 462 | 20230821 | 105900 | 1059501130 | 7600 | 7600 | 7600 | 7600 | 106 |
| 463 | 20230821 | 105800 | 1058695530 | 7590 | 7590 | 7600 | 7590 | 372 |
| 464 | 20230821 | 105700 | 1055872000 | 7590 | 7600 | 7600 | 7590 | 242 |
| 465 | 20230821 | 105600 | 1054033490 | 7600 | 7580 | 7600 | 7580 | 278 |
| 466 | 20230821 | 105500 | 1051922660 | 7590 | 7600 | 7600 | 7580 | 204 |
| 467 | 20230821 | 105400 | 1050373050 | 7590 | 7600 | 7600 | 7590 | 182 |
| 468 | 20230821 | 105300 | 1048990670 | 7600 | 7580 | 7600 | 7580 | 106 |
| 469 | 20230821 | 105200 | 1048185130 | 7600 | 7590 | 7600 | 7590 | 617 |
| 470 | 20230821 | 105100 | 1043501160 | 7590 | 7590 | 7590 | 7590 | 107 |
| 471 | 20230821 | 105000 | 1042689030 | 7590 | 7590 | 7590 | 7580 | 207 |
| 472 | 20230821 | 104900 | 1041118900 | 7590 | 7590 | 7590 | 7580 | 229 |
| 473 | 20230821 | 104800 | 1039380800 | 7590 | 7590 | 7590 | 7580 | 116 |
| 474 | 20230821 | 104700 | 1038500480 | 7590 | 7590 | 7590 | 7590 | 108 |
| 475 | 20230821 | 104600 | 1037680760 | 7590 | 7580 | 7590 | 7570 | 246 |
| 476 | 20230821 | 104500 | 1035814700 | 7580 | 7570 | 7580 | 7570 | 97 |
| 477 | 20230821 | 104400 | 1035079450 | 7580 | 7590 | 7590 | 7580 | 1131 |
| 478 | 20230821 | 104300 | 1026504830 | 7590 | 7600 | 7610 | 7590 | 617 |
| 479 | 20230821 | 104200 | 1021820000 | 7600 | 7600 | 7600 | 7590 | 39 |
| 480 | 20230821 | 104100 | 1021523850 | 7600 | 7600 | 7610 | 7600 | 312 |
| 481 | 20230821 | 104000 | 1019151840 | 7610 | 7600 | 7610 | 7600 | 150 |
| 482 | 20230821 | 103900 | 1018010840 | 7610 | 7600 | 7610 | 7600 | 298 |
| 483 | 20230821 | 103800 | 1015744180 | 7600 | 7610 | 7610 | 7600 | 340 |
| 484 | 20230821 | 103700 | 1013158280 | 7610 | 7610 | 7610 | 7610 | 4 |
| 485 | 20230821 | 103600 | 1013127840 | 7610 | 7610 | 7610 | 7610 | 187 |
| 486 | 20230821 | 103500 | 1011704770 | 7610 | 7600 | 7610 | 7600 | 376 |
| 487 | 20230821 | 103400 | 1008846540 | 7600 | 7600 | 7600 | 7600 | 654 |
| 488 | 20230821 | 103300 | 1003876140 | 7600 | 7600 | 7600 | 7600 | 241 |
| 489 | 20230821 | 103200 | 1002044540 | 7600 | 7600 | 7600 | 7600 | 197 |
| 490 | 20230821 | 103100 | 1000547340 | 7590 | 7590 | 7590 | 7590 | 218 |
| 491 | 20230821 | 103000 | 998892720 | 7600 | 7600 | 7600 | 7600 | 169 |
| 492 | 20230821 | 102900 | 997608320 | 7600 | 7600 | 7600 | 7590 | 288 |
| 493 | 20230821 | 102800 | 995420050 | 7600 | 7600 | 7600 | 7600 | 194 |
| 494 | 20230821 | 102700 | 993945650 | 7590 | 7600 | 7600 | 7590 | 375 |
| 495 | 20230821 | 102600 | 991095700 | 7600 | 7600 | 7600 | 7600 | 54 |
| 496 | 20230821 | 102500 | 990685300 | 7600 | 7600 | 7600 | 7600 | 290 |
| 497 | 20230821 | 102400 | 988481300 | 7600 | 7600 | 7600 | 7600 | 165 |
| 498 | 20230821 | 102300 | 987227300 | 7600 | 7590 | 7600 | 7590 | 312 |
| 499 | 20230821 | 102200 | 984859140 | 7580 | 7590 | 7600 | 7580 | 1965 |
| 500 | 20230821 | 102100 | 969949880 | 7590 | 7590 | 7590 | 7590 | 105 |
| 501 | 20230821 | 102000 | 969152930 | 7590 | 7590 | 7590 | 7590 | 255 |
| 502 | 20230821 | 101900 | 967217480 | 7590 | 7590 | 7590 | 7590 | 166 |
| 503 | 20230821 | 101800 | 965957540 | 7590 | 7590 | 7590 | 7590 | 241 |
| 504 | 20230821 | 101700 | 964128350 | 7580 | 7580 | 7580 | 7580 | 191 |
| 505 | 20230821 | 101600 | 962680570 | 7580 | 7590 | 7590 | 7580 | 326 |
| 506 | 20230821 | 101500 | 960206460 | 7590 | 7590 | 7590 | 7580 | 175 |
| 507 | 20230821 | 101400 | 958878380 | 7580 | 7580 | 7580 | 7580 | 205 |
| 508 | 20230821 | 101300 | 957324480 | 7580 | 7580 | 7580 | 7580 | 103 |
| 509 | 20230821 | 101200 | 956543740 | 7580 | 7560 | 7580 | 7550 | 940 |
| 510 | 20230821 | 101100 | 949429200 | 7560 | 7580 | 7590 | 7540 | 6723 |
| 511 | 20230821 | 101000 | 898597540 | 7590 | 7610 | 7610 | 7590 | 9068 |
| 512 | 20230821 | 100900 | 829682630 | 7610 | 7610 | 7610 | 7610 | 84 |
| 513 | 20230821 | 100800 | 829043390 | 7610 | 7630 | 7630 | 7600 | 1163 |
| 514 | 20230821 | 100700 | 820190750 | 7620 | 7630 | 7640 | 7620 | 739 |
| 515 | 20230821 | 100600 | 814557790 | 7630 | 7640 | 7640 | 7630 | 370 |
| 516 | 20230821 | 100500 | 811731990 | 7650 | 7640 | 7650 | 7640 | 44 |
| 517 | 20230821 | 100400 | 811395480 | 7650 | 7640 | 7650 | 7640 | 272 |
| 518 | 20230821 | 100300 | 809314750 | 7650 | 7650 | 7660 | 7640 | 810 |
| 519 | 20230821 | 100200 | 803119190 | 7650 | 7650 | 7650 | 7640 | 308 |
| 520 | 20230821 | 100100 | 800765010 | 7650 | 7650 | 7650 | 7640 | 466 |
| 521 | 20230821 | 100000 | 797201600 | 7640 | 7650 | 7650 | 7640 | 161 |
| 522 | 20230821 | 095900 | 795970000 | 7660 | 7670 | 7670 | 7660 | 1684 |
| 523 | 20230821 | 095800 | 783069140 | 7670 | 7680 | 7680 | 7660 | 1493 |
| 524 | 20230821 | 095700 | 771617910 | 7680 | 7680 | 7680 | 7670 | 333 |
| 525 | 20230821 | 095600 | 769061480 | 7680 | 7680 | 7680 | 7680 | 170 |
| 526 | 20230821 | 095500 | 767755880 | 7680 | 7680 | 7680 | 7680 | 974 |
| 527 | 20230821 | 095400 | 760275560 | 7680 | 7680 | 7680 | 7670 | 601 |
| 528 | 20230821 | 095300 | 755659890 | 7680 | 7680 | 7680 | 7670 | 3275 |
| 529 | 20230821 | 095200 | 730528820 | 7680 | 7680 | 7680 | 7670 | 923 |
| 530 | 20230821 | 095100 | 723440570 | 7680 | 7670 | 7680 | 7670 | 603 |
| 531 | 20230821 | 095000 | 718810230 | 7670 | 7660 | 7670 | 7660 | 9474 |
| 532 | 20230821 | 094900 | 646147640 | 7670 | 7650 | 7670 | 7650 | 1223 |
| 533 | 20230821 | 094800 | 636779450 | 7660 | 7650 | 7660 | 7650 | 948 |
| 534 | 20230821 | 094700 | 629519350 | 7650 | 7650 | 7660 | 7650 | 2726 |
| 535 | 20230821 | 094600 | 608652430 | 7650 | 7650 | 7650 | 7650 | 2504 |
| 536 | 20230821 | 094500 | 589496830 | 7660 | 7660 | 7660 | 7650 | 356 |
| 537 | 20230821 | 094400 | 586771900 | 7660 | 7660 | 7660 | 7650 | 570 |
| 538 | 20230821 | 094300 | 582406310 | 7660 | 7650 | 7660 | 7640 | 658 |
| 539 | 20230821 | 094200 | 577372590 | 7640 | 7650 | 7650 | 7640 | 522 |
| 540 | 20230821 | 094100 | 573384390 | 7650 | 7640 | 7650 | 7640 | 792 |
| 541 | 20230821 | 094000 | 567326860 | 7640 | 7630 | 7640 | 7630 | 8 |
| 542 | 20230821 | 093900 | 567265750 | 7630 | 7660 | 7660 | 7630 | 2578 |
| 543 | 20230821 | 093800 | 547583950 | 7660 | 7630 | 7660 | 7630 | 3732 |
| 544 | 20230821 | 093700 | 519037590 | 7640 | 7630 | 7640 | 7630 | 7704 |
| 545 | 20230821 | 093600 | 460250200 | 7630 | 7620 | 7630 | 7620 | 1776 |
| 546 | 20230821 | 093500 | 446716890 | 7630 | 7610 | 7630 | 7610 | 224 |
| 547 | 20230821 | 093400 | 445009550 | 7620 | 7620 | 7630 | 7620 | 224 |
| 548 | 20230821 | 093300 | 443300570 | 7630 | 7600 | 7630 | 7590 | 16146 |
| 549 | 20230821 | 093200 | 320387230 | 7600 | 7590 | 7600 | 7590 | 116 |
| 550 | 20230821 | 093100 | 319505740 | 7600 | 7600 | 7600 | 7600 | 13 |
| 551 | 20230821 | 093000 | 319406940 | 7600 | 7580 | 7600 | 7580 | 23 |
| 552 | 20230821 | 092900 | 319232350 | 7590 | 7590 | 7600 | 7580 | 124 |
| 553 | 20230821 | 092800 | 318291240 | 7590 | 7590 | 7590 | 7580 | 30 |
| 554 | 20230821 | 092700 | 318063680 | 7590 | 7590 | 7590 | 7580 | 456 |
| 555 | 20230821 | 092600 | 314603780 | 7590 | 7580 | 7590 | 7580 | 723 |
| 556 | 20230821 | 092500 | 309116400 | 7590 | 7590 | 7600 | 7580 | 290 |
| 557 | 20230821 | 092400 | 306916150 | 7600 | 7590 | 7600 | 7580 | 25 |
| 558 | 20230821 | 092300 | 306726390 | 7600 | 7610 | 7610 | 7570 | 5449 |
| 559 | 20230821 | 092200 | 265313010 | 7610 | 7580 | 7610 | 7570 | 12888 |
| 560 | 20230821 | 092100 | 167391040 | 7570 | 7570 | 7580 | 7570 | 188 |
| 561 | 20230821 | 092000 | 165966700 | 7580 | 7580 | 7580 | 7570 | 49 |
| 562 | 20230821 | 091900 | 165595660 | 7580 | 7570 | 7580 | 7570 | 699 |
| 563 | 20230821 | 091800 | 160299020 | 7580 | 7560 | 7580 | 7560 | 1201 |
| 564 | 20230821 | 091700 | 151210440 | 7570 | 7570 | 7570 | 7560 | 814 |
| 565 | 20230821 | 091600 | 145048610 | 7560 | 7560 | 7570 | 7560 | 340 |
| 566 | 20230821 | 091500 | 142476290 | 7560 | 7560 | 7570 | 7540 | 808 |
| 567 | 20230821 | 091400 | 136368940 | 7550 | 7550 | 7560 | 7550 | 680 |
| 568 | 20230821 | 091300 | 131231840 | 7560 | 7560 | 7560 | 7550 | 83 |
| 569 | 20230821 | 091200 | 130604850 | 7560 | 7550 | 7560 | 7550 | 282 |
| 570 | 20230821 | 091100 | 128474310 | 7560 | 7540 | 7560 | 7540 | 1528 |
| 571 | 20230821 | 091000 | 116939970 | 7540 | 7540 | 7560 | 7530 | 912 |
| 572 | 20230821 | 090900 | 110068740 | 7560 | 7550 | 7560 | 7550 | 4190 |
| 573 | 20230821 | 090800 | 78433790 | 7560 | 7560 | 7570 | 7550 | 1375 |
| 574 | 20230821 | 090700 | 68044850 | 7560 | 7550 | 7560 | 7550 | 1615 |
| 575 | 20230821 | 090600 | 55846390 | 7560 | 7570 | 7570 | 7550 | 1920 |
| 576 | 20230821 | 090500 | 41332100 | 7560 | 7560 | 7570 | 7560 | 388 |
| 577 | 20230821 | 090400 | 38396990 | 7560 | 7560 | 7560 | 7550 | 166 |
| 578 | 20230821 | 090300 | 37142080 | 7560 | 7550 | 7560 | 7550 | 246 |
| 579 | 20230821 | 090200 | 35283630 | 7550 | 7540 | 7550 | 7540 | 1012 |
| 580 | 20230821 | 090100 | 27651920 | 7540 | 7530 | 7550 | 7530 | 837 |
| 581 | 20230821 | 090000 | 21342370 | 7540 | 7520 | 7540 | 7520 | 1235 |