28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 183100 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 6548 |
| 3 | 20230821 | 183000 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 4 | 20230821 | 182900 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 5 | 20230821 | 182800 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 6 | 20230821 | 182700 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 7 | 20230821 | 182600 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 8 | 20230821 | 182500 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 9 | 20230821 | 182400 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 10 | 20230821 | 182300 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 11 | 20230821 | 182200 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 12 | 20230821 | 182100 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 13 | 20230821 | 182000 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 14 | 20230821 | 181900 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 15 | 20230821 | 181800 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 16 | 20230821 | 181700 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 17 | 20230821 | 181600 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 18 | 20230821 | 181500 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 19 | 20230821 | 181400 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 20 | 20230821 | 181300 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 21 | 20230821 | 181200 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 22 | 20230821 | 181100 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 23 | 20230821 | 181000 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 24 | 20230821 | 180900 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 25 | 20230821 | 180800 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 26 | 20230821 | 180700 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 27 | 20230821 | 180600 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 28 | 20230821 | 180500 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 29 | 20230821 | 180400 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 30 | 20230821 | 180300 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 31 | 20230821 | 180200 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 32 | 20230821 | 180100 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 6548 |
| 33 | 20230821 | 180000 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 34 | 20230821 | 175900 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 35 | 20230821 | 175800 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 36 | 20230821 | 175700 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 37 | 20230821 | 175600 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 38 | 20230821 | 175500 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 39 | 20230821 | 175400 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 40 | 20230821 | 175300 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 41 | 20230821 | 175200 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 42 | 20230821 | 175100 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 43 | 20230821 | 175000 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 44 | 20230821 | 174900 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 45 | 20230821 | 174800 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 46 | 20230821 | 174700 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 47 | 20230821 | 174600 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 48 | 20230821 | 174500 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 49 | 20230821 | 174400 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 50 | 20230821 | 174300 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 51 | 20230821 | 174200 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 52 | 20230821 | 174100 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 53 | 20230821 | 174000 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 54 | 20230821 | 173900 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 55 | 20230821 | 173800 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 56 | 20230821 | 173700 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 57 | 20230821 | 173600 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 58 | 20230821 | 173500 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 59 | 20230821 | 173400 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 60 | 20230821 | 173300 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 61 | 20230821 | 173200 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 62 | 20230821 | 173100 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 6548 |
| 63 | 20230821 | 173000 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 64 | 20230821 | 172900 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 65 | 20230821 | 172800 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 66 | 20230821 | 172700 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 67 | 20230821 | 172600 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 68 | 20230821 | 172500 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 69 | 20230821 | 172400 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 70 | 20230821 | 172300 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 71 | 20230821 | 172200 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 72 | 20230821 | 172100 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 73 | 20230821 | 172000 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 74 | 20230821 | 171900 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 75 | 20230821 | 171800 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 76 | 20230821 | 171700 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 77 | 20230821 | 171600 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 78 | 20230821 | 171500 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 79 | 20230821 | 171400 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 80 | 20230821 | 171300 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 81 | 20230821 | 171200 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 82 | 20230821 | 171100 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 83 | 20230821 | 171000 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 84 | 20230821 | 170900 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 85 | 20230821 | 170800 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 86 | 20230821 | 170700 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 87 | 20230821 | 170600 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 88 | 20230821 | 170500 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 89 | 20230821 | 170400 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 90 | 20230821 | 170300 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 91 | 20230821 | 170200 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 92 | 20230821 | 170100 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 6548 |
| 93 | 20230821 | 170000 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 94 | 20230821 | 165900 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 95 | 20230821 | 165800 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 96 | 20230821 | 165700 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 97 | 20230821 | 165600 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 98 | 20230821 | 165500 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 99 | 20230821 | 165400 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 100 | 20230821 | 165300 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 101 | 20230821 | 165200 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 102 | 20230821 | 165100 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 103 | 20230821 | 165000 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 104 | 20230821 | 164900 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 105 | 20230821 | 164800 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 106 | 20230821 | 164700 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 107 | 20230821 | 164600 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 108 | 20230821 | 164500 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 109 | 20230821 | 164400 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 110 | 20230821 | 164300 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 111 | 20230821 | 164200 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 112 | 20230821 | 164100 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 113 | 20230821 | 164000 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 114 | 20230821 | 163900 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 115 | 20230821 | 163800 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 116 | 20230821 | 163700 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 117 | 20230821 | 163600 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 118 | 20230821 | 163500 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 119 | 20230821 | 163400 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 120 | 20230821 | 163300 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 121 | 20230821 | 163200 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 122 | 20230821 | 163100 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 6548 |
| 123 | 20230821 | 163000 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 124 | 20230821 | 162900 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 125 | 20230821 | 162800 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 126 | 20230821 | 162700 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 127 | 20230821 | 162600 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 128 | 20230821 | 162500 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 129 | 20230821 | 162400 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 130 | 20230821 | 162300 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 131 | 20230821 | 162200 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 132 | 20230821 | 162100 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 133 | 20230821 | 162000 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 134 | 20230821 | 161900 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 135 | 20230821 | 161800 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 136 | 20230821 | 161700 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 137 | 20230821 | 161600 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 138 | 20230821 | 161500 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 139 | 20230821 | 161400 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 140 | 20230821 | 161300 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 141 | 20230821 | 161200 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 142 | 20230821 | 161100 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 143 | 20230821 | 161000 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 144 | 20230821 | 160900 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 145 | 20230821 | 160800 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 146 | 20230821 | 160700 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 147 | 20230821 | 160600 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 148 | 20230821 | 160500 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 149 | 20230821 | 160400 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 150 | 20230821 | 160300 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 151 | 20230821 | 160200 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 152 | 20230821 | 160100 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 6548 |
| 153 | 20230821 | 160000 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 154 | 20230821 | 155900 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 155 | 20230821 | 155800 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 156 | 20230821 | 155700 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 157 | 20230821 | 155600 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 158 | 20230821 | 155500 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 159 | 20230821 | 155400 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 160 | 20230821 | 155300 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 161 | 20230821 | 155200 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 162 | 20230821 | 155100 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 163 | 20230821 | 155000 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 164 | 20230821 | 154900 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 165 | 20230821 | 154800 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 166 | 20230821 | 154700 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 167 | 20230821 | 154600 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 168 | 20230821 | 154500 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 169 | 20230821 | 154400 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 170 | 20230821 | 154300 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 171 | 20230821 | 154200 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 172 | 20230821 | 154100 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 173 | 20230821 | 154000 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 174 | 20230821 | 153900 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 175 | 20230821 | 153800 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 176 | 20230821 | 153700 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 177 | 20230821 | 153600 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 178 | 20230821 | 153500 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 179 | 20230821 | 153400 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 180 | 20230821 | 153300 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 181 | 20230821 | 153200 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 0 |
| 182 | 20230821 | 153100 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 6548 |
| 183 | 20230821 | 153000 | 1656749960 | 8610 | 8610 | 8610 | 8610 | 6548 |
| 184 | 20230821 | 152900 | 1600371680 | 8590 | 8590 | 8590 | 8590 | 0 |
| 185 | 20230821 | 152800 | 1600371680 | 8590 | 8590 | 8590 | 8590 | 0 |
| 186 | 20230821 | 152700 | 1600371680 | 8590 | 8590 | 8590 | 8590 | 0 |
| 187 | 20230821 | 152600 | 1600371680 | 8590 | 8590 | 8590 | 8590 | 0 |
| 188 | 20230821 | 152500 | 1600371680 | 8590 | 8590 | 8590 | 8590 | 0 |
| 189 | 20230821 | 152400 | 1600371680 | 8590 | 8590 | 8590 | 8590 | 0 |
| 190 | 20230821 | 152300 | 1600371680 | 8590 | 8590 | 8590 | 8590 | 0 |
| 191 | 20230821 | 152200 | 1600371680 | 8590 | 8590 | 8590 | 8590 | 0 |
| 192 | 20230821 | 152100 | 1600371680 | 8590 | 8590 | 8590 | 8590 | 0 |
| 193 | 20230821 | 152000 | 1600371680 | 8590 | 8590 | 8590 | 8590 | 0 |
| 194 | 20230821 | 151900 | 1600371680 | 8590 | 8580 | 8590 | 8570 | 333 |
| 195 | 20230821 | 151800 | 1597513830 | 8580 | 8570 | 8580 | 8570 | 30 |
| 196 | 20230821 | 151700 | 1597256480 | 8570 | 8570 | 8570 | 8570 | 890 |
| 197 | 20230821 | 151600 | 1589629180 | 8590 | 8570 | 8590 | 8570 | 510 |
| 198 | 20230821 | 151500 | 1585258460 | 8570 | 8570 | 8590 | 8570 | 966 |
| 199 | 20230821 | 151400 | 1576971080 | 8590 | 8570 | 8590 | 8570 | 14 |
| 200 | 20230821 | 151300 | 1576850960 | 8570 | 8570 | 8580 | 8570 | 59 |
| 201 | 20230821 | 151200 | 1576345320 | 8570 | 8570 | 8570 | 8570 | 3004 |
| 202 | 20230821 | 151100 | 1550601040 | 8570 | 8590 | 8600 | 8570 | 886 |
| 203 | 20230821 | 151000 | 1543000510 | 8590 | 8580 | 8600 | 8580 | 706 |
| 204 | 20230821 | 150900 | 1536934270 | 8600 | 8580 | 8600 | 8580 | 125 |
| 205 | 20230821 | 150800 | 1535859390 | 8600 | 8600 | 8600 | 8580 | 447 |
| 206 | 20230821 | 150700 | 1532015260 | 8580 | 8570 | 8590 | 8570 | 717 |
| 207 | 20230821 | 150600 | 1525861980 | 8570 | 8570 | 8580 | 8570 | 680 |
| 208 | 20230821 | 150500 | 1520032510 | 8570 | 8570 | 8580 | 8570 | 119 |
| 209 | 20230821 | 150400 | 1519011570 | 8570 | 8580 | 8580 | 8570 | 1024 |
| 210 | 20230821 | 150300 | 1510225680 | 8590 | 8590 | 8590 | 8580 | 2408 |
| 211 | 20230821 | 150200 | 1489551420 | 8590 | 8550 | 8590 | 8550 | 1900 |
| 212 | 20230821 | 150100 | 1473267400 | 8540 | 8540 | 8560 | 8540 | 317 |
| 213 | 20230821 | 150000 | 1470556380 | 8540 | 8550 | 8560 | 8540 | 233 |
| 214 | 20230821 | 145900 | 1468563070 | 8560 | 8540 | 8560 | 8540 | 280 |
| 215 | 20230821 | 145800 | 1466166340 | 8560 | 8540 | 8560 | 8540 | 319 |
| 216 | 20230821 | 145700 | 1463435890 | 8540 | 8550 | 8570 | 8520 | 1398 |
| 217 | 20230821 | 145600 | 1451474130 | 8550 | 8540 | 8550 | 8520 | 491 |
| 218 | 20230821 | 145500 | 1447282000 | 8530 | 8530 | 8550 | 8520 | 305 |
| 219 | 20230821 | 145400 | 1444676090 | 8540 | 8530 | 8540 | 8520 | 104 |
| 220 | 20230821 | 145300 | 1443787990 | 8520 | 8530 | 8530 | 8510 | 705 |
| 221 | 20230821 | 145200 | 1437787340 | 8520 | 8520 | 8520 | 8510 | 60 |
| 222 | 20230821 | 145100 | 1437276150 | 8540 | 8500 | 8540 | 8500 | 477 |
| 223 | 20230821 | 145000 | 1433216760 | 8510 | 8510 | 8510 | 8500 | 1250 |
| 224 | 20230821 | 144900 | 1422591080 | 8500 | 8490 | 8500 | 8490 | 70 |
| 225 | 20230821 | 144800 | 1421996110 | 8490 | 8510 | 8510 | 8490 | 319 |
| 226 | 20230821 | 144700 | 1419283800 | 8490 | 8560 | 8560 | 8490 | 4301 |
| 227 | 20230821 | 144600 | 1382725830 | 8550 | 8550 | 8560 | 8510 | 313 |
| 228 | 20230821 | 144500 | 1380049900 | 8530 | 8540 | 8550 | 8510 | 236 |
| 229 | 20230821 | 144400 | 1378032240 | 8550 | 8530 | 8550 | 8500 | 453 |
| 230 | 20230821 | 144300 | 1374162460 | 8500 | 8550 | 8550 | 8500 | 284 |
| 231 | 20230821 | 144200 | 1371736140 | 8540 | 8530 | 8550 | 8500 | 219 |
| 232 | 20230821 | 144100 | 1369863810 | 8520 | 8540 | 8550 | 8500 | 616 |
| 233 | 20230821 | 144000 | 1364613040 | 8520 | 8540 | 8550 | 8520 | 314 |
| 234 | 20230821 | 143900 | 1361928450 | 8520 | 8550 | 8550 | 8520 | 203 |
| 235 | 20230821 | 143800 | 1360193060 | 8520 | 8490 | 8550 | 8490 | 188 |
| 236 | 20230821 | 143700 | 1358586590 | 8530 | 8490 | 8530 | 8490 | 304 |
| 237 | 20230821 | 143600 | 1355993560 | 8550 | 8490 | 8550 | 8490 | 595 |
| 238 | 20230821 | 143500 | 1350918090 | 8490 | 8510 | 8510 | 8490 | 1538 |
| 239 | 20230821 | 143400 | 1337838940 | 8510 | 8550 | 8550 | 8510 | 275 |
| 240 | 20230821 | 143300 | 1335491280 | 8540 | 8520 | 8540 | 8500 | 2119 |
| 241 | 20230821 | 143200 | 1317457690 | 8520 | 8550 | 8550 | 8520 | 1158 |
| 242 | 20230821 | 143100 | 1307578660 | 8540 | 8540 | 8540 | 8520 | 406 |
| 243 | 20230821 | 143000 | 1304111470 | 8530 | 8530 | 8540 | 8530 | 125 |
| 244 | 20230821 | 142900 | 1303044000 | 8530 | 8530 | 8540 | 8520 | 304 |
| 245 | 20230821 | 142800 | 1300448930 | 8520 | 8520 | 8520 | 8520 | 129 |
| 246 | 20230821 | 142700 | 1299349850 | 8520 | 8560 | 8560 | 8520 | 452 |
| 247 | 20230821 | 142600 | 1295489320 | 8540 | 8560 | 8560 | 8540 | 307 |
| 248 | 20230821 | 142500 | 1292862380 | 8560 | 8560 | 8560 | 8560 | 218 |
| 249 | 20230821 | 142400 | 1290996300 | 8560 | 8560 | 8560 | 8560 | 234 |
| 250 | 20230821 | 142300 | 1288993260 | 8560 | 8560 | 8560 | 8560 | 355 |
| 251 | 20230821 | 142200 | 1285954460 | 8560 | 8550 | 8560 | 8550 | 240 |
| 252 | 20230821 | 142100 | 1283900660 | 8550 | 8550 | 8550 | 8550 | 175 |
| 253 | 20230821 | 142000 | 1282404410 | 8550 | 8550 | 8550 | 8550 | 251 |
| 254 | 20230821 | 141900 | 1280258360 | 8550 | 8550 | 8550 | 8550 | 187 |
| 255 | 20230821 | 141800 | 1278659510 | 8550 | 8540 | 8550 | 8540 | 272 |
| 256 | 20230821 | 141700 | 1276335730 | 8540 | 8550 | 8550 | 8540 | 318 |
| 257 | 20230821 | 141600 | 1273619010 | 8550 | 8550 | 8550 | 8550 | 365 |
| 258 | 20230821 | 141500 | 1270498260 | 8540 | 8530 | 8540 | 8530 | 733 |
| 259 | 20230821 | 141400 | 1264239440 | 8540 | 8540 | 8540 | 8540 | 188 |
| 260 | 20230821 | 141300 | 1262633920 | 8540 | 8520 | 8540 | 8520 | 1190 |
| 261 | 20230821 | 141200 | 1252476690 | 8520 | 8510 | 8520 | 8510 | 685 |
| 262 | 20230821 | 141100 | 1246640560 | 8490 | 8490 | 8490 | 8490 | 0 |
| 263 | 20230821 | 141000 | 1246640560 | 8490 | 8490 | 8490 | 8490 | 0 |
| 264 | 20230821 | 140900 | 1246640560 | 8490 | 8490 | 8490 | 8490 | 0 |
| 265 | 20230821 | 140800 | 1246640560 | 8490 | 8490 | 8490 | 8490 | 50 |
| 266 | 20230821 | 140700 | 1246216060 | 8510 | 8510 | 8510 | 8510 | 0 |
| 267 | 20230821 | 140600 | 1246216060 | 8510 | 8500 | 8510 | 8490 | 123 |
| 268 | 20230821 | 140500 | 1245171690 | 8490 | 8500 | 8500 | 8490 | 7 |
| 269 | 20230821 | 140400 | 1245112200 | 8490 | 8490 | 8490 | 8490 | 16 |
| 270 | 20230821 | 140300 | 1244976360 | 8480 | 8480 | 8480 | 8480 | 0 |
| 271 | 20230821 | 140200 | 1244976360 | 8480 | 8470 | 8480 | 8470 | 128 |
| 272 | 20230821 | 140100 | 1243892170 | 8480 | 8480 | 8480 | 8480 | 0 |
| 273 | 20230821 | 140000 | 1243892170 | 8480 | 8480 | 8480 | 8480 | 0 |
| 274 | 20230821 | 135900 | 1243892170 | 8480 | 8480 | 8480 | 8480 | 333 |
| 275 | 20230821 | 135800 | 1241068330 | 8480 | 8480 | 8480 | 8480 | 25 |
| 276 | 20230821 | 135700 | 1240856330 | 8480 | 8490 | 8490 | 8480 | 751 |
| 277 | 20230821 | 135600 | 1234482810 | 8510 | 8510 | 8510 | 8510 | 0 |
| 278 | 20230821 | 135500 | 1234482810 | 8510 | 8510 | 8510 | 8510 | 0 |
| 279 | 20230821 | 135400 | 1234482810 | 8510 | 8510 | 8510 | 8510 | 0 |
| 280 | 20230821 | 135300 | 1234482810 | 8510 | 8510 | 8510 | 8510 | 3 |
| 281 | 20230821 | 135200 | 1234457280 | 8510 | 8510 | 8510 | 8510 | 0 |
| 282 | 20230821 | 135100 | 1234457280 | 8510 | 8510 | 8510 | 8510 | 3 |
| 283 | 20230821 | 135000 | 1234431750 | 8510 | 8510 | 8510 | 8510 | 1 |
| 284 | 20230821 | 134900 | 1234423240 | 8470 | 8470 | 8470 | 8470 | 0 |
| 285 | 20230821 | 134800 | 1234423240 | 8470 | 8490 | 8490 | 8470 | 551 |
| 286 | 20230821 | 134700 | 1229755610 | 8520 | 8510 | 8520 | 8510 | 2 |
| 287 | 20230821 | 134600 | 1229738580 | 8470 | 8480 | 8480 | 8470 | 132 |
| 288 | 20230821 | 134500 | 1228619680 | 8470 | 8470 | 8470 | 8470 | 0 |
| 289 | 20230821 | 134400 | 1228619680 | 8470 | 8520 | 8520 | 8470 | 21 |
| 290 | 20230821 | 134300 | 1228441760 | 8460 | 8500 | 8500 | 8460 | 2191 |
| 291 | 20230821 | 134200 | 1209883330 | 8480 | 8520 | 8520 | 8480 | 516 |
| 292 | 20230821 | 134100 | 1205501510 | 8530 | 8530 | 8530 | 8530 | 0 |
| 293 | 20230821 | 134000 | 1205501510 | 8530 | 8530 | 8530 | 8530 | 0 |
| 294 | 20230821 | 133900 | 1205501510 | 8530 | 8490 | 8530 | 8480 | 502 |
| 295 | 20230821 | 133800 | 1201241070 | 8490 | 8500 | 8500 | 8490 | 592 |
| 296 | 20230821 | 133700 | 1196212400 | 8500 | 8520 | 8520 | 8500 | 493 |
| 297 | 20230821 | 133600 | 1192020530 | 8510 | 8510 | 8510 | 8510 | 472 |
| 298 | 20230821 | 133500 | 1188003810 | 8510 | 8520 | 8530 | 8510 | 553 |
| 299 | 20230821 | 133400 | 1183286940 | 8500 | 8530 | 8530 | 8500 | 780 |
| 300 | 20230821 | 133300 | 1176637190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 301 | 20230821 | 133200 | 1176637190 | 8530 | 8530 | 8530 | 8530 | 1 |
| 302 | 20230821 | 133100 | 1176628660 | 8530 | 8530 | 8530 | 8530 | 151 |
| 303 | 20230821 | 133000 | 1175340630 | 8530 | 8530 | 8530 | 8530 | 0 |
| 304 | 20230821 | 132900 | 1175340630 | 8530 | 8530 | 8530 | 8530 | 10 |
| 305 | 20230821 | 132800 | 1175255330 | 8530 | 8530 | 8530 | 8530 | 96 |
| 306 | 20230821 | 132700 | 1174436450 | 8530 | 8530 | 8530 | 8530 | 0 |
| 307 | 20230821 | 132600 | 1174436450 | 8530 | 8530 | 8530 | 8530 | 242 |
| 308 | 20230821 | 132500 | 1172372190 | 8530 | 8530 | 8530 | 8530 | 60 |
| 309 | 20230821 | 132400 | 1171860390 | 8500 | 8510 | 8510 | 8500 | 697 |
| 310 | 20230821 | 132300 | 1165930210 | 8510 | 8510 | 8510 | 8510 | 80 |
| 311 | 20230821 | 132200 | 1165249410 | 8510 | 8500 | 8510 | 8500 | 133 |
| 312 | 20230821 | 132100 | 1164118810 | 8510 | 8510 | 8510 | 8510 | 0 |
| 313 | 20230821 | 132000 | 1164118810 | 8510 | 8500 | 8510 | 8500 | 55 |
| 314 | 20230821 | 131900 | 1163650780 | 8500 | 8500 | 8500 | 8500 | 3 |
| 315 | 20230821 | 131800 | 1163625280 | 8500 | 8500 | 8500 | 8500 | 232 |
| 316 | 20230821 | 131700 | 1161653280 | 8490 | 8490 | 8490 | 8490 | 0 |
| 317 | 20230821 | 131600 | 1161653280 | 8490 | 8490 | 8490 | 8490 | 30 |
| 318 | 20230821 | 131500 | 1161398580 | 8490 | 8500 | 8500 | 8490 | 80 |
| 319 | 20230821 | 131400 | 1160718620 | 8500 | 8500 | 8500 | 8500 | 0 |
| 320 | 20230821 | 131300 | 1160718620 | 8500 | 8500 | 8500 | 8500 | 76 |
| 321 | 20230821 | 131200 | 1160072620 | 8480 | 8480 | 8480 | 8480 | 335 |
| 322 | 20230821 | 131100 | 1157231820 | 8480 | 8480 | 8480 | 8480 | 742 |
| 323 | 20230821 | 131000 | 1150939660 | 8490 | 8490 | 8490 | 8490 | 378 |
| 324 | 20230821 | 130900 | 1147730440 | 8500 | 8490 | 8500 | 8490 | 119 |
| 325 | 20230821 | 130800 | 1146719640 | 8490 | 8490 | 8500 | 8490 | 53 |
| 326 | 20230821 | 130700 | 1146269660 | 8490 | 8480 | 8490 | 8480 | 221 |
| 327 | 20230821 | 130600 | 1144395490 | 8480 | 8500 | 8500 | 8480 | 1860 |
| 328 | 20230821 | 130500 | 1128598900 | 8500 | 8500 | 8500 | 8500 | 2 |
| 329 | 20230821 | 130400 | 1128581900 | 8510 | 8510 | 8530 | 8500 | 517 |
| 330 | 20230821 | 130300 | 1124183370 | 8510 | 8510 | 8510 | 8510 | 62 |
| 331 | 20230821 | 130200 | 1123655750 | 8530 | 8530 | 8530 | 8530 | 86 |
| 332 | 20230821 | 130100 | 1122922170 | 8510 | 8510 | 8510 | 8510 | 0 |
| 333 | 20230821 | 130000 | 1122922170 | 8510 | 8510 | 8510 | 8510 | 0 |
| 334 | 20230821 | 125900 | 1122922170 | 8510 | 8510 | 8510 | 8510 | 30 |
| 335 | 20230821 | 125800 | 1122666870 | 8530 | 8520 | 8530 | 8520 | 468 |
| 336 | 20230821 | 125700 | 1118676450 | 8520 | 8520 | 8520 | 8520 | 0 |
| 337 | 20230821 | 125600 | 1118676450 | 8520 | 8520 | 8520 | 8520 | 80 |
| 338 | 20230821 | 125500 | 1117994850 | 8510 | 8510 | 8510 | 8510 | 588 |
| 339 | 20230821 | 125400 | 1112990970 | 8520 | 8520 | 8520 | 8520 | 0 |
| 340 | 20230821 | 125300 | 1112990970 | 8520 | 8520 | 8520 | 8520 | 439 |
| 341 | 20230821 | 125200 | 1109250690 | 8530 | 8530 | 8530 | 8530 | 0 |
| 342 | 20230821 | 125100 | 1109250690 | 8530 | 8530 | 8530 | 8530 | 200 |
| 343 | 20230821 | 125000 | 1107544690 | 8530 | 8530 | 8530 | 8530 | 1 |
| 344 | 20230821 | 124900 | 1107536160 | 8520 | 8520 | 8520 | 8520 | 344 |
| 345 | 20230821 | 124800 | 1104605280 | 8510 | 8510 | 8510 | 8510 | 0 |
| 346 | 20230821 | 124700 | 1104605280 | 8510 | 8510 | 8510 | 8510 | 69 |
| 347 | 20230821 | 124600 | 1104018090 | 8510 | 8510 | 8510 | 8510 | 100 |
| 348 | 20230821 | 124500 | 1103167090 | 8520 | 8500 | 8520 | 8500 | 25 |
| 349 | 20230821 | 124400 | 1102954570 | 8500 | 8500 | 8500 | 8500 | 16 |
| 350 | 20230821 | 124300 | 1102818570 | 8500 | 8500 | 8500 | 8500 | 1 |
| 351 | 20230821 | 124200 | 1102810070 | 8500 | 8520 | 8520 | 8500 | 43 |
| 352 | 20230821 | 124100 | 1102444490 | 8520 | 8520 | 8520 | 8520 | 1 |
| 353 | 20230821 | 124000 | 1102435970 | 8530 | 8530 | 8530 | 8530 | 0 |
| 354 | 20230821 | 123900 | 1102435970 | 8530 | 8530 | 8530 | 8530 | 0 |
| 355 | 20230821 | 123800 | 1102435970 | 8530 | 8530 | 8530 | 8530 | 0 |
| 356 | 20230821 | 123700 | 1102435970 | 8530 | 8530 | 8530 | 8490 | 39 |
| 357 | 20230821 | 123600 | 1102104180 | 8500 | 8520 | 8520 | 8500 | 1690 |
| 358 | 20230821 | 123500 | 1087723960 | 8520 | 8520 | 8520 | 8520 | 1 |
| 359 | 20230821 | 123400 | 1087715440 | 8500 | 8500 | 8500 | 8500 | 228 |
| 360 | 20230821 | 123300 | 1085777440 | 8500 | 8520 | 8520 | 8500 | 520 |
| 361 | 20230821 | 123200 | 1081355060 | 8520 | 8500 | 8520 | 8500 | 78 |
| 362 | 20230821 | 123100 | 1080692000 | 8520 | 8520 | 8520 | 8520 | 0 |
| 363 | 20230821 | 123000 | 1080692000 | 8520 | 8500 | 8520 | 8500 | 55 |
| 364 | 20230821 | 122900 | 1080224480 | 8490 | 8490 | 8500 | 8490 | 159 |
| 365 | 20230821 | 122800 | 1078873570 | 8500 | 8500 | 8500 | 8500 | 846 |
| 366 | 20230821 | 122700 | 1071682570 | 8510 | 8510 | 8510 | 8510 | 241 |
| 367 | 20230821 | 122600 | 1069631660 | 8500 | 8500 | 8500 | 8500 | 59 |
| 368 | 20230821 | 122500 | 1069130160 | 8520 | 8520 | 8520 | 8520 | 5 |
| 369 | 20230821 | 122400 | 1069087560 | 8520 | 8520 | 8520 | 8520 | 4 |
| 370 | 20230821 | 122300 | 1069053480 | 8520 | 8520 | 8520 | 8500 | 364 |
| 371 | 20230821 | 122200 | 1065959440 | 8510 | 8510 | 8510 | 8510 | 85 |
| 372 | 20230821 | 122100 | 1065236090 | 8530 | 8530 | 8530 | 8500 | 303 |
| 373 | 20230821 | 122000 | 1062660500 | 8510 | 8510 | 8530 | 8510 | 404 |
| 374 | 20230821 | 121900 | 1059222430 | 8510 | 8510 | 8510 | 8510 | 27 |
| 375 | 20230821 | 121800 | 1058992660 | 8510 | 8520 | 8520 | 8510 | 134 |
| 376 | 20230821 | 121700 | 1057851470 | 8530 | 8530 | 8530 | 8530 | 52 |
| 377 | 20230821 | 121600 | 1057407910 | 8530 | 8530 | 8530 | 8530 | 0 |
| 378 | 20230821 | 121500 | 1057407910 | 8530 | 8530 | 8530 | 8530 | 11 |
| 379 | 20230821 | 121400 | 1057314080 | 8530 | 8530 | 8530 | 8530 | 35 |
| 380 | 20230821 | 121300 | 1057015530 | 8530 | 8530 | 8530 | 8530 | 24 |
| 381 | 20230821 | 121200 | 1056810810 | 8520 | 8520 | 8520 | 8520 | 113 |
| 382 | 20230821 | 121100 | 1055848050 | 8520 | 8500 | 8520 | 8500 | 294 |
| 383 | 20230821 | 121000 | 1053348990 | 8500 | 8500 | 8500 | 8500 | 277 |
| 384 | 20230821 | 120900 | 1050994490 | 8500 | 8510 | 8510 | 8500 | 121 |
| 385 | 20230821 | 120800 | 1049965320 | 8530 | 8500 | 8530 | 8500 | 25 |
| 386 | 20230821 | 120700 | 1049752760 | 8500 | 8500 | 8500 | 8500 | 350 |
| 387 | 20230821 | 120600 | 1046777760 | 8500 | 8520 | 8520 | 8500 | 1277 |
| 388 | 20230821 | 120500 | 1035907720 | 8530 | 8520 | 8530 | 8520 | 156 |
| 389 | 20230821 | 120400 | 1034578590 | 8510 | 8510 | 8510 | 8510 | 1 |
| 390 | 20230821 | 120300 | 1034570080 | 8510 | 8510 | 8510 | 8510 | 0 |
| 391 | 20230821 | 120200 | 1034570080 | 8510 | 8510 | 8510 | 8510 | 0 |
| 392 | 20230821 | 120100 | 1034570080 | 8510 | 8520 | 8520 | 8510 | 1390 |
| 393 | 20230821 | 120000 | 1022736650 | 8520 | 8530 | 8530 | 8520 | 580 |
| 394 | 20230821 | 115900 | 1017794970 | 8540 | 8540 | 8540 | 8540 | 0 |
| 395 | 20230821 | 115800 | 1017794970 | 8540 | 8550 | 8550 | 8540 | 118 |
| 396 | 20230821 | 115700 | 1016787240 | 8550 | 8530 | 8550 | 8520 | 1132 |
| 397 | 20230821 | 115600 | 1007137950 | 8530 | 8530 | 8530 | 8530 | 69 |
| 398 | 20230821 | 115500 | 1006549380 | 8550 | 8550 | 8550 | 8550 | 1 |
| 399 | 20230821 | 115400 | 1006540830 | 8550 | 8550 | 8550 | 8550 | 33 |
| 400 | 20230821 | 115300 | 1006258680 | 8550 | 8550 | 8550 | 8550 | 1 |
| 401 | 20230821 | 115200 | 1006250130 | 8530 | 8530 | 8530 | 8530 | 550 |
| 402 | 20230821 | 115100 | 1001558630 | 8530 | 8530 | 8530 | 8520 | 621 |
| 403 | 20230821 | 115000 | 996261700 | 8530 | 8530 | 8530 | 8530 | 299 |
| 404 | 20230821 | 114900 | 993711230 | 8550 | 8550 | 8550 | 8550 | 1 |
| 405 | 20230821 | 114800 | 993702680 | 8570 | 8570 | 8570 | 8570 | 0 |
| 406 | 20230821 | 114700 | 993702680 | 8570 | 8570 | 8570 | 8570 | 0 |
| 407 | 20230821 | 114600 | 993702680 | 8570 | 8570 | 8570 | 8570 | 0 |
| 408 | 20230821 | 114500 | 993702680 | 8570 | 8560 | 8570 | 8520 | 577 |
| 409 | 20230821 | 114400 | 988780590 | 8590 | 8540 | 8590 | 8520 | 808 |
| 410 | 20230821 | 114300 | 981883100 | 8550 | 8550 | 8550 | 8540 | 32 |
| 411 | 20230821 | 114200 | 981609800 | 8550 | 8600 | 8600 | 8550 | 874 |
| 412 | 20230821 | 114100 | 974133720 | 8600 | 8600 | 8600 | 8600 | 0 |
| 413 | 20230821 | 114000 | 974133720 | 8600 | 8600 | 8600 | 8600 | 0 |
| 414 | 20230821 | 113900 | 974133720 | 8600 | 8600 | 8600 | 8600 | 1 |
| 415 | 20230821 | 113800 | 974125120 | 8570 | 8560 | 8570 | 8560 | 369 |
| 416 | 20230821 | 113700 | 970966470 | 8600 | 8600 | 8600 | 8600 | 1 |
| 417 | 20230821 | 113600 | 970957870 | 8610 | 8570 | 8610 | 8570 | 382 |
| 418 | 20230821 | 113500 | 967684090 | 8610 | 8600 | 8610 | 8600 | 851 |
| 419 | 20230821 | 113400 | 960365480 | 8620 | 8600 | 8620 | 8600 | 99 |
| 420 | 20230821 | 113300 | 959514030 | 8590 | 8610 | 8620 | 8570 | 208 |
| 421 | 20230821 | 113200 | 957722080 | 8570 | 8570 | 8570 | 8570 | 99 |
| 422 | 20230821 | 113100 | 956873650 | 8620 | 8620 | 8620 | 8620 | 0 |
| 423 | 20230821 | 113000 | 956873650 | 8620 | 8570 | 8620 | 8570 | 4 |
| 424 | 20230821 | 112900 | 956839320 | 8620 | 8570 | 8620 | 8570 | 113 |
| 425 | 20230821 | 112800 | 955866760 | 8570 | 8580 | 8580 | 8570 | 168 |
| 426 | 20230821 | 112700 | 954426940 | 8580 | 8570 | 8580 | 8570 | 228 |
| 427 | 20230821 | 112600 | 952470710 | 8570 | 8570 | 8580 | 8570 | 234 |
| 428 | 20230821 | 112500 | 950465300 | 8570 | 8570 | 8570 | 8570 | 11 |
| 429 | 20230821 | 112400 | 950371030 | 8580 | 8590 | 8590 | 8570 | 227 |
| 430 | 20230821 | 112300 | 948423780 | 8590 | 8600 | 8600 | 8590 | 269 |
| 431 | 20230821 | 112200 | 946112080 | 8620 | 8600 | 8620 | 8600 | 6 |
| 432 | 20230821 | 112100 | 946060460 | 8630 | 8610 | 8630 | 8610 | 83 |
| 433 | 20230821 | 112000 | 945345280 | 8630 | 8630 | 8630 | 8630 | 11 |
| 434 | 20230821 | 111900 | 945250350 | 8630 | 8630 | 8630 | 8630 | 3 |
| 435 | 20230821 | 111800 | 945224460 | 8630 | 8630 | 8630 | 8630 | 0 |
| 436 | 20230821 | 111700 | 945224460 | 8630 | 8630 | 8630 | 8630 | 100 |
| 437 | 20230821 | 111600 | 944361460 | 8630 | 8630 | 8630 | 8620 | 125 |
| 438 | 20230821 | 111500 | 943283550 | 8620 | 8600 | 8620 | 8600 | 55 |
| 439 | 20230821 | 111400 | 942809540 | 8600 | 8620 | 8620 | 8600 | 98 |
| 440 | 20230821 | 111300 | 941966000 | 8610 | 8620 | 8620 | 8610 | 14 |
| 441 | 20230821 | 111200 | 941845450 | 8610 | 8610 | 8610 | 8610 | 105 |
| 442 | 20230821 | 111100 | 940941400 | 8630 | 8640 | 8640 | 8630 | 13 |
| 443 | 20230821 | 111000 | 940829180 | 8640 | 8630 | 8640 | 8630 | 201 |
| 444 | 20230821 | 110900 | 939094540 | 8630 | 8630 | 8630 | 8600 | 120 |
| 445 | 20230821 | 110800 | 938059030 | 8630 | 8620 | 8630 | 8620 | 613 |
| 446 | 20230821 | 110700 | 932770270 | 8620 | 8620 | 8620 | 8620 | 0 |
| 447 | 20230821 | 110600 | 932770270 | 8620 | 8620 | 8620 | 8620 | 0 |
| 448 | 20230821 | 110500 | 932770270 | 8620 | 8620 | 8620 | 8620 | 50 |
| 449 | 20230821 | 110400 | 932339270 | 8620 | 8620 | 8620 | 8620 | 1 |
| 450 | 20230821 | 110300 | 932330650 | 8630 | 8630 | 8630 | 8630 | 0 |
| 451 | 20230821 | 110200 | 932330650 | 8630 | 8630 | 8630 | 8630 | 0 |
| 452 | 20230821 | 110100 | 932330650 | 8630 | 8630 | 8630 | 8630 | 0 |
| 453 | 20230821 | 110000 | 932330650 | 8630 | 8560 | 8630 | 8540 | 1406 |
| 454 | 20230821 | 105900 | 920307420 | 8560 | 8570 | 8570 | 8560 | 406 |
| 455 | 20230821 | 105800 | 916830540 | 8570 | 8620 | 8620 | 8570 | 325 |
| 456 | 20230821 | 105700 | 914030890 | 8560 | 8630 | 8640 | 8560 | 1122 |
| 457 | 20230821 | 105600 | 904394070 | 8630 | 8630 | 8630 | 8630 | 231 |
| 458 | 20230821 | 105500 | 902400540 | 8630 | 8630 | 8630 | 8630 | 1 |
| 459 | 20230821 | 105400 | 902391910 | 8580 | 8590 | 8590 | 8580 | 352 |
| 460 | 20230821 | 105300 | 899368490 | 8590 | 8600 | 8600 | 8590 | 53 |
| 461 | 20230821 | 105200 | 898912840 | 8600 | 8630 | 8630 | 8600 | 562 |
| 462 | 20230821 | 105100 | 894074640 | 8630 | 8630 | 8630 | 8630 | 580 |
| 463 | 20230821 | 105000 | 889069240 | 8630 | 8630 | 8630 | 8630 | 10 |
| 464 | 20230821 | 104900 | 888982940 | 8640 | 8640 | 8640 | 8640 | 0 |
| 465 | 20230821 | 104800 | 888982940 | 8640 | 8640 | 8640 | 8640 | 91 |
| 466 | 20230821 | 104700 | 888196700 | 8640 | 8630 | 8640 | 8630 | 101 |
| 467 | 20230821 | 104600 | 887324070 | 8650 | 8640 | 8650 | 8630 | 99 |
| 468 | 20230821 | 104500 | 886468870 | 8640 | 8660 | 8660 | 8640 | 746 |
| 469 | 20230821 | 104400 | 880017800 | 8660 | 8640 | 8660 | 8640 | 422 |
| 470 | 20230821 | 104300 | 876367530 | 8640 | 8650 | 8650 | 8640 | 828 |
| 471 | 20230821 | 104200 | 869210740 | 8650 | 8640 | 8650 | 8640 | 33 |
| 472 | 20230821 | 104100 | 868925610 | 8650 | 8650 | 8650 | 8650 | 873 |
| 473 | 20230821 | 104000 | 861374160 | 8640 | 8610 | 8640 | 8610 | 2619 |
| 474 | 20230821 | 103900 | 838753960 | 8600 | 8620 | 8620 | 8600 | 77 |
| 475 | 20230821 | 103800 | 838091740 | 8590 | 8590 | 8590 | 8590 | 0 |
| 476 | 20230821 | 103700 | 838091740 | 8590 | 8590 | 8590 | 8590 | 24 |
| 477 | 20230821 | 103600 | 837885580 | 8620 | 8630 | 8630 | 8620 | 85 |
| 478 | 20230821 | 103500 | 837152620 | 8640 | 8570 | 8640 | 8570 | 1405 |
| 479 | 20230821 | 103400 | 825079870 | 8580 | 8560 | 8580 | 8560 | 499 |
| 480 | 20230821 | 103300 | 820808410 | 8580 | 8570 | 8580 | 8570 | 205 |
| 481 | 20230821 | 103200 | 819051550 | 8570 | 8570 | 8570 | 8570 | 78 |
| 482 | 20230821 | 103100 | 818383090 | 8570 | 8580 | 8580 | 8570 | 625 |
| 483 | 20230821 | 103000 | 813025020 | 8630 | 8630 | 8630 | 8630 | 0 |
| 484 | 20230821 | 102900 | 813025020 | 8630 | 8630 | 8630 | 8630 | 1 |
| 485 | 20230821 | 102800 | 813016390 | 8580 | 8610 | 8630 | 8580 | 611 |
| 486 | 20230821 | 102700 | 807771510 | 8610 | 8600 | 8610 | 8600 | 9 |
| 487 | 20230821 | 102600 | 807694050 | 8610 | 8610 | 8630 | 8610 | 11 |
| 488 | 20230821 | 102500 | 807599320 | 8620 | 8620 | 8620 | 8620 | 10 |
| 489 | 20230821 | 102400 | 807513120 | 8640 | 8610 | 8640 | 8610 | 381 |
| 490 | 20230821 | 102300 | 804224880 | 8610 | 8600 | 8610 | 8600 | 150 |
| 491 | 20230821 | 102200 | 802934870 | 8600 | 8570 | 8600 | 8570 | 733 |
| 492 | 20230821 | 102100 | 796643350 | 8560 | 8560 | 8570 | 8560 | 65 |
| 493 | 20230821 | 102000 | 796086940 | 8580 | 8550 | 8580 | 8550 | 9 |
| 494 | 20230821 | 101900 | 796009960 | 8580 | 8550 | 8580 | 8550 | 1537 |
| 495 | 20230821 | 101800 | 782853410 | 8550 | 8560 | 8560 | 8520 | 1487 |
| 496 | 20230821 | 101700 | 770165270 | 8560 | 8560 | 8560 | 8560 | 15 |
| 497 | 20230821 | 101600 | 770036870 | 8570 | 8570 | 8570 | 8570 | 0 |
| 498 | 20230821 | 101500 | 770036870 | 8570 | 8550 | 8570 | 8550 | 37 |
| 499 | 20230821 | 101400 | 769720440 | 8570 | 8550 | 8570 | 8550 | 32 |
| 500 | 20230821 | 101300 | 769446810 | 8590 | 8590 | 8590 | 8590 | 0 |
| 501 | 20230821 | 101200 | 769446810 | 8590 | 8550 | 8590 | 8550 | 489 |
| 502 | 20230821 | 101100 | 765265800 | 8550 | 8540 | 8590 | 8530 | 1529 |
| 503 | 20230821 | 101000 | 752211990 | 8610 | 8570 | 8610 | 8540 | 1470 |
| 504 | 20230821 | 100900 | 739640530 | 8610 | 8610 | 8610 | 8610 | 0 |
| 505 | 20230821 | 100800 | 739640530 | 8610 | 8560 | 8610 | 8560 | 88 |
| 506 | 20230821 | 100700 | 738887100 | 8610 | 8610 | 8610 | 8610 | 0 |
| 507 | 20230821 | 100600 | 738887100 | 8610 | 8610 | 8610 | 8610 | 1 |
| 508 | 20230821 | 100500 | 738878490 | 8550 | 8610 | 8610 | 8550 | 750 |
| 509 | 20230821 | 100400 | 732454110 | 8610 | 8610 | 8610 | 8610 | 143 |
| 510 | 20230821 | 100300 | 731222880 | 8610 | 8570 | 8610 | 8560 | 103 |
| 511 | 20230821 | 100200 | 730339520 | 8570 | 8570 | 8570 | 8570 | 1262 |
| 512 | 20230821 | 100100 | 719524180 | 8570 | 8640 | 8640 | 8570 | 2504 |
| 513 | 20230821 | 100000 | 698016210 | 8640 | 8640 | 8640 | 8640 | 11 |
| 514 | 20230821 | 095900 | 697921170 | 8580 | 8580 | 8580 | 8580 | 0 |
| 515 | 20230821 | 095800 | 697921170 | 8580 | 8660 | 8660 | 8570 | 2257 |
| 516 | 20230821 | 095700 | 678551920 | 8660 | 8660 | 8660 | 8660 | 0 |
| 517 | 20230821 | 095600 | 678551920 | 8660 | 8660 | 8660 | 8650 | 834 |
| 518 | 20230821 | 095500 | 671329490 | 8660 | 8620 | 8660 | 8620 | 3864 |
| 519 | 20230821 | 095400 | 637933300 | 8570 | 8570 | 8570 | 8570 | 2373 |
| 520 | 20230821 | 095300 | 617596690 | 8570 | 8570 | 8570 | 8570 | 0 |
| 521 | 20230821 | 095200 | 617596690 | 8570 | 8630 | 8630 | 8570 | 504 |
| 522 | 20230821 | 095100 | 613268480 | 8640 | 8640 | 8640 | 8640 | 0 |
| 523 | 20230821 | 095000 | 613268480 | 8640 | 8640 | 8640 | 8640 | 200 |
| 524 | 20230821 | 094900 | 611540480 | 8640 | 8590 | 8640 | 8590 | 78 |
| 525 | 20230821 | 094800 | 610870410 | 8640 | 8640 | 8640 | 8640 | 57 |
| 526 | 20230821 | 094700 | 610377930 | 8640 | 8630 | 8640 | 8600 | 2068 |
| 527 | 20230821 | 094600 | 592582700 | 8650 | 8650 | 8650 | 8650 | 426 |
| 528 | 20230821 | 094500 | 588897800 | 8630 | 8630 | 8650 | 8630 | 477 |
| 529 | 20230821 | 094400 | 584776850 | 8630 | 8660 | 8660 | 8610 | 2393 |
| 530 | 20230821 | 094300 | 564142190 | 8660 | 8610 | 8680 | 8600 | 10829 |
| 531 | 20230821 | 094200 | 470548680 | 8630 | 8590 | 8630 | 8590 | 1814 |
| 532 | 20230821 | 094100 | 454915900 | 8590 | 8550 | 8590 | 8550 | 265 |
| 533 | 20230821 | 094000 | 452640520 | 8560 | 8560 | 8560 | 8560 | 304 |
| 534 | 20230821 | 093900 | 450038280 | 8560 | 8550 | 8560 | 8550 | 53 |
| 535 | 20230821 | 093800 | 449584630 | 8550 | 8550 | 8560 | 8550 | 603 |
| 536 | 20230821 | 093700 | 444428970 | 8550 | 8550 | 8550 | 8550 | 22 |
| 537 | 20230821 | 093600 | 444240870 | 8550 | 8550 | 8550 | 8530 | 198 |
| 538 | 20230821 | 093500 | 442550830 | 8560 | 8540 | 8560 | 8540 | 353 |
| 539 | 20230821 | 093400 | 439530750 | 8530 | 8520 | 8530 | 8520 | 146 |
| 540 | 20230821 | 093300 | 438286780 | 8490 | 8500 | 8510 | 8490 | 1436 |
| 541 | 20230821 | 093200 | 426091180 | 8500 | 8540 | 8540 | 8500 | 658 |
| 542 | 20230821 | 093100 | 420496000 | 8500 | 8510 | 8510 | 8500 | 1655 |
| 543 | 20230821 | 093000 | 406421950 | 8510 | 8510 | 8540 | 8510 | 4188 |
| 544 | 20230821 | 092900 | 370782010 | 8510 | 8520 | 8550 | 8510 | 931 |
| 545 | 20230821 | 092800 | 362849980 | 8520 | 8550 | 8550 | 8520 | 701 |
| 546 | 20230821 | 092700 | 356877430 | 8550 | 8550 | 8550 | 8550 | 1 |
| 547 | 20230821 | 092600 | 356868880 | 8550 | 8550 | 8550 | 8550 | 2 |
| 548 | 20230821 | 092500 | 356851780 | 8550 | 8550 | 8550 | 8500 | 3130 |
| 549 | 20230821 | 092400 | 330202530 | 8540 | 8520 | 8540 | 8520 | 1284 |
| 550 | 20230821 | 092300 | 319250770 | 8530 | 8540 | 8540 | 8530 | 157 |
| 551 | 20230821 | 092200 | 317911350 | 8540 | 8540 | 8540 | 8520 | 613 |
| 552 | 20230821 | 092100 | 312680330 | 8550 | 8530 | 8560 | 8530 | 172 |
| 553 | 20230821 | 092000 | 311210110 | 8510 | 8540 | 8550 | 8510 | 2212 |
| 554 | 20230821 | 091900 | 292370240 | 8580 | 8580 | 8580 | 8570 | 103 |
| 555 | 20230821 | 091800 | 291487500 | 8580 | 8580 | 8580 | 8530 | 1763 |
| 556 | 20230821 | 091700 | 276380600 | 8590 | 8600 | 8610 | 8590 | 2038 |
| 557 | 20230821 | 091600 | 258850320 | 8600 | 8560 | 8600 | 8560 | 1007 |
| 558 | 20230821 | 091500 | 250214410 | 8560 | 8540 | 8570 | 8540 | 539 |
| 559 | 20230821 | 091400 | 245599490 | 8540 | 8570 | 8570 | 8540 | 772 |
| 560 | 20230821 | 091300 | 238995100 | 8570 | 8590 | 8600 | 8550 | 1390 |
| 561 | 20230821 | 091200 | 227077920 | 8590 | 8520 | 8590 | 8520 | 4268 |
| 562 | 20230821 | 091100 | 190580000 | 8520 | 8460 | 8520 | 8460 | 2577 |
| 563 | 20230821 | 091000 | 168717800 | 8450 | 8430 | 8450 | 8430 | 1343 |
| 564 | 20230821 | 090900 | 157377710 | 8460 | 8460 | 8460 | 8410 | 1255 |
| 565 | 20230821 | 090800 | 146805890 | 8460 | 8430 | 8460 | 8430 | 548 |
| 566 | 20230821 | 090700 | 142186210 | 8430 | 8420 | 8440 | 8420 | 1567 |
| 567 | 20230821 | 090600 | 128977170 | 8430 | 8460 | 8460 | 8400 | 733 |
| 568 | 20230821 | 090500 | 122812530 | 8440 | 8470 | 8470 | 8440 | 1034 |
| 569 | 20230821 | 090400 | 114077660 | 8470 | 8460 | 8470 | 8450 | 604 |
| 570 | 20230821 | 090300 | 108971620 | 8460 | 8440 | 8470 | 8440 | 616 |
| 571 | 20230821 | 090200 | 103762640 | 8460 | 8440 | 8460 | 8440 | 1460 |
| 572 | 20230821 | 090100 | 91431740 | 8440 | 8410 | 8490 | 8410 | 2802 |
| 573 | 20230821 | 090000 | 67761370 | 8400 | 8400 | 8430 | 8400 | 8030 |