31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 193100 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 7904 |
| 3 | 20230829 | 193000 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 4 | 20230829 | 192900 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 5 | 20230829 | 192800 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 6 | 20230829 | 192700 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 7 | 20230829 | 192600 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 8 | 20230829 | 192500 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 9 | 20230829 | 192400 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 10 | 20230829 | 192300 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 11 | 20230829 | 192200 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 12 | 20230829 | 192100 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 13 | 20230829 | 192000 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 14 | 20230829 | 191900 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 15 | 20230829 | 191800 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 16 | 20230829 | 191700 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 17 | 20230829 | 191600 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 18 | 20230829 | 191500 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 19 | 20230829 | 191400 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 20 | 20230829 | 191300 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 21 | 20230829 | 191200 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 22 | 20230829 | 191100 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 23 | 20230829 | 191000 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 24 | 20230829 | 190900 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 25 | 20230829 | 190800 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 26 | 20230829 | 190700 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 27 | 20230829 | 190600 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 28 | 20230829 | 190500 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 29 | 20230829 | 190400 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 30 | 20230829 | 190300 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 31 | 20230829 | 190200 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 32 | 20230829 | 190100 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 7904 |
| 33 | 20230829 | 190000 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 34 | 20230829 | 185900 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 35 | 20230829 | 185800 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 36 | 20230829 | 185700 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 37 | 20230829 | 185600 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 38 | 20230829 | 185500 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 39 | 20230829 | 185400 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 40 | 20230829 | 185300 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 41 | 20230829 | 185200 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 42 | 20230829 | 185100 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 43 | 20230829 | 185000 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 44 | 20230829 | 184900 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 45 | 20230829 | 184800 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 46 | 20230829 | 184700 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 47 | 20230829 | 184600 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 48 | 20230829 | 184500 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 49 | 20230829 | 184400 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 50 | 20230829 | 184300 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 51 | 20230829 | 184200 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 52 | 20230829 | 184100 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 53 | 20230829 | 184000 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 54 | 20230829 | 183900 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 55 | 20230829 | 183800 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 56 | 20230829 | 183700 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 57 | 20230829 | 183600 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 58 | 20230829 | 183500 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 59 | 20230829 | 183400 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 60 | 20230829 | 183300 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 61 | 20230829 | 183200 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 62 | 20230829 | 183100 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 7904 |
| 63 | 20230829 | 183000 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 64 | 20230829 | 182900 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 65 | 20230829 | 182800 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 66 | 20230829 | 182700 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 67 | 20230829 | 182600 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 68 | 20230829 | 182500 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 69 | 20230829 | 182400 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 70 | 20230829 | 182300 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 71 | 20230829 | 182200 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 72 | 20230829 | 182100 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 73 | 20230829 | 182000 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 74 | 20230829 | 181900 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 75 | 20230829 | 181800 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 76 | 20230829 | 181700 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 77 | 20230829 | 181600 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 78 | 20230829 | 181500 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 79 | 20230829 | 181400 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 80 | 20230829 | 181300 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 81 | 20230829 | 181200 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 82 | 20230829 | 181100 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 83 | 20230829 | 181000 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 84 | 20230829 | 180900 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 85 | 20230829 | 180800 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 86 | 20230829 | 180700 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 87 | 20230829 | 180600 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 88 | 20230829 | 180500 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 89 | 20230829 | 180400 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 90 | 20230829 | 180300 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 91 | 20230829 | 180200 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 92 | 20230829 | 180100 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 7904 |
| 93 | 20230829 | 180000 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 94 | 20230829 | 175900 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 95 | 20230829 | 175800 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 96 | 20230829 | 175700 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 97 | 20230829 | 175600 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 98 | 20230829 | 175500 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 99 | 20230829 | 175400 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 100 | 20230829 | 175300 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 101 | 20230829 | 175200 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 102 | 20230829 | 175100 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 103 | 20230829 | 175000 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 104 | 20230829 | 174900 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 105 | 20230829 | 174800 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 106 | 20230829 | 174700 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 107 | 20230829 | 174600 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 108 | 20230829 | 174500 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 109 | 20230829 | 174400 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 110 | 20230829 | 174300 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 111 | 20230829 | 174200 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 112 | 20230829 | 174100 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 113 | 20230829 | 174000 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 114 | 20230829 | 173900 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 115 | 20230829 | 173800 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 116 | 20230829 | 173700 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 117 | 20230829 | 173600 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 118 | 20230829 | 173500 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 119 | 20230829 | 173400 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 120 | 20230829 | 173300 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 121 | 20230829 | 173200 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 122 | 20230829 | 173100 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 7904 |
| 123 | 20230829 | 173000 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 124 | 20230829 | 172900 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 125 | 20230829 | 172800 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 126 | 20230829 | 172700 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 127 | 20230829 | 172600 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 128 | 20230829 | 172500 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 129 | 20230829 | 172400 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 130 | 20230829 | 172300 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 131 | 20230829 | 172200 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 132 | 20230829 | 172100 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 133 | 20230829 | 172000 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 134 | 20230829 | 171900 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 135 | 20230829 | 171800 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 136 | 20230829 | 171700 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 137 | 20230829 | 171600 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 138 | 20230829 | 171500 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 139 | 20230829 | 171400 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 140 | 20230829 | 171300 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 141 | 20230829 | 171200 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 142 | 20230829 | 171100 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 143 | 20230829 | 171000 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 144 | 20230829 | 170900 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 145 | 20230829 | 170800 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 146 | 20230829 | 170700 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 147 | 20230829 | 170600 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 148 | 20230829 | 170500 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 149 | 20230829 | 170400 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 150 | 20230829 | 170300 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 151 | 20230829 | 170200 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 152 | 20230829 | 170100 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 7904 |
| 153 | 20230829 | 170000 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 154 | 20230829 | 165900 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 155 | 20230829 | 165800 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 156 | 20230829 | 165700 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 157 | 20230829 | 165600 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 158 | 20230829 | 165500 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 159 | 20230829 | 165400 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 160 | 20230829 | 165300 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 161 | 20230829 | 165200 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 162 | 20230829 | 165100 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 163 | 20230829 | 165000 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 164 | 20230829 | 164900 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 165 | 20230829 | 164800 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 166 | 20230829 | 164700 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 167 | 20230829 | 164600 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 168 | 20230829 | 164500 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 169 | 20230829 | 164400 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 170 | 20230829 | 164300 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 171 | 20230829 | 164200 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 172 | 20230829 | 164100 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 173 | 20230829 | 164000 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 174 | 20230829 | 163900 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 175 | 20230829 | 163800 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 176 | 20230829 | 163700 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 177 | 20230829 | 163600 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 178 | 20230829 | 163500 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 179 | 20230829 | 163400 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 180 | 20230829 | 163300 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 181 | 20230829 | 163200 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 182 | 20230829 | 163100 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 7904 |
| 183 | 20230829 | 163000 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 184 | 20230829 | 162900 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 185 | 20230829 | 162800 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 186 | 20230829 | 162700 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 187 | 20230829 | 162600 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 188 | 20230829 | 162500 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 189 | 20230829 | 162400 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 190 | 20230829 | 162300 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 191 | 20230829 | 162200 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 192 | 20230829 | 162100 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 193 | 20230829 | 162000 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 194 | 20230829 | 161900 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 195 | 20230829 | 161800 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 196 | 20230829 | 161700 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 197 | 20230829 | 161600 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 198 | 20230829 | 161500 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 199 | 20230829 | 161400 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 200 | 20230829 | 161300 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 201 | 20230829 | 161200 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 202 | 20230829 | 161100 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 203 | 20230829 | 161000 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 204 | 20230829 | 160900 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 205 | 20230829 | 160800 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 206 | 20230829 | 160700 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 207 | 20230829 | 160600 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 208 | 20230829 | 160500 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 209 | 20230829 | 160400 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 210 | 20230829 | 160300 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 211 | 20230829 | 160200 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 212 | 20230829 | 160100 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 7904 |
| 213 | 20230829 | 160000 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 214 | 20230829 | 155900 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 215 | 20230829 | 155800 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 216 | 20230829 | 155700 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 217 | 20230829 | 155600 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 218 | 20230829 | 155500 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 219 | 20230829 | 155400 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 220 | 20230829 | 155300 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 221 | 20230829 | 155200 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 222 | 20230829 | 155100 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 223 | 20230829 | 155000 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 224 | 20230829 | 154900 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 225 | 20230829 | 154800 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 226 | 20230829 | 154700 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 227 | 20230829 | 154600 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 228 | 20230829 | 154500 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 229 | 20230829 | 154400 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 230 | 20230829 | 154300 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 231 | 20230829 | 154200 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 232 | 20230829 | 154100 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 233 | 20230829 | 154000 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 234 | 20230829 | 153900 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 235 | 20230829 | 153800 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 236 | 20230829 | 153700 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 237 | 20230829 | 153600 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 238 | 20230829 | 153500 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 239 | 20230829 | 153400 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 240 | 20230829 | 153300 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 241 | 20230829 | 153200 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 0 |
| 242 | 20230829 | 153100 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 7904 |
| 243 | 20230829 | 153000 | 3930577560 | 7180 | 7180 | 7180 | 7180 | 7904 |
| 244 | 20230829 | 152900 | 3873826840 | 7180 | 7180 | 7180 | 7180 | 0 |
| 245 | 20230829 | 152800 | 3873826840 | 7180 | 7180 | 7180 | 7180 | 0 |
| 246 | 20230829 | 152700 | 3873826840 | 7180 | 7180 | 7180 | 7180 | 0 |
| 247 | 20230829 | 152600 | 3873826840 | 7180 | 7180 | 7180 | 7180 | 0 |
| 248 | 20230829 | 152500 | 3873826840 | 7180 | 7180 | 7180 | 7180 | 0 |
| 249 | 20230829 | 152400 | 3873826840 | 7180 | 7180 | 7180 | 7180 | 0 |
| 250 | 20230829 | 152300 | 3873826840 | 7180 | 7180 | 7180 | 7180 | 0 |
| 251 | 20230829 | 152200 | 3873826840 | 7180 | 7180 | 7180 | 7180 | 0 |
| 252 | 20230829 | 152100 | 3873826840 | 7180 | 7180 | 7180 | 7180 | 0 |
| 253 | 20230829 | 152000 | 3873826840 | 7180 | 7180 | 7180 | 7180 | 0 |
| 254 | 20230829 | 151900 | 3873826840 | 7180 | 7180 | 7180 | 7160 | 1598 |
| 255 | 20230829 | 151800 | 3862374230 | 7180 | 7180 | 7190 | 7170 | 1108 |
| 256 | 20230829 | 151700 | 3854416930 | 7180 | 7180 | 7190 | 7170 | 2043 |
| 257 | 20230829 | 151600 | 3839739190 | 7170 | 7170 | 7180 | 7170 | 242 |
| 258 | 20230829 | 151500 | 3838002110 | 7180 | 7160 | 7180 | 7160 | 932 |
| 259 | 20230829 | 151400 | 3831327930 | 7160 | 7150 | 7160 | 7150 | 1748 |
| 260 | 20230829 | 151300 | 3818820870 | 7160 | 7160 | 7160 | 7150 | 538 |
| 261 | 20230829 | 151200 | 3814968920 | 7160 | 7160 | 7160 | 7160 | 2159 |
| 262 | 20230829 | 151100 | 3799510480 | 7160 | 7160 | 7160 | 7160 | 533 |
| 263 | 20230829 | 151000 | 3795694200 | 7160 | 7170 | 7180 | 7160 | 709 |
| 264 | 20230829 | 150900 | 3790612170 | 7170 | 7170 | 7170 | 7160 | 839 |
| 265 | 20230829 | 150800 | 3784598010 | 7160 | 7150 | 7160 | 7150 | 545 |
| 266 | 20230829 | 150700 | 3780697010 | 7160 | 7170 | 7170 | 7160 | 587 |
| 267 | 20230829 | 150600 | 3776494060 | 7180 | 7180 | 7180 | 7180 | 302 |
| 268 | 20230829 | 150500 | 3774325700 | 7180 | 7160 | 7180 | 7160 | 609 |
| 269 | 20230829 | 150400 | 3769961120 | 7160 | 7130 | 7170 | 7130 | 396 |
| 270 | 20230829 | 150300 | 3767130580 | 7130 | 7160 | 7160 | 7130 | 1101 |
| 271 | 20230829 | 150200 | 3759254470 | 7150 | 7180 | 7180 | 7150 | 2105 |
| 272 | 20230829 | 150100 | 3744161990 | 7180 | 7160 | 7180 | 7160 | 1499 |
| 273 | 20230829 | 150000 | 3733415700 | 7170 | 7180 | 7180 | 7170 | 1877 |
| 274 | 20230829 | 145900 | 3719956340 | 7180 | 7170 | 7190 | 7170 | 821 |
| 275 | 20230829 | 145800 | 3714056520 | 7170 | 7180 | 7190 | 7170 | 746 |
| 276 | 20230829 | 145700 | 3708700040 | 7170 | 7150 | 7170 | 7150 | 1516 |
| 277 | 20230829 | 145600 | 3697834900 | 7150 | 7150 | 7150 | 7150 | 98 |
| 278 | 20230829 | 145500 | 3697134200 | 7110 | 7110 | 7120 | 7100 | 5048 |
| 279 | 20230829 | 145400 | 3661219340 | 7110 | 7170 | 7170 | 7110 | 4782 |
| 280 | 20230829 | 145300 | 3627117690 | 7170 | 7180 | 7180 | 7170 | 890 |
| 281 | 20230829 | 145200 | 3620729200 | 7180 | 7200 | 7200 | 7170 | 3669 |
| 282 | 20230829 | 145100 | 3594325720 | 7190 | 7140 | 7190 | 7140 | 3543 |
| 283 | 20230829 | 145000 | 3568923210 | 7140 | 7140 | 7140 | 7130 | 1729 |
| 284 | 20230829 | 144900 | 3556580950 | 7130 | 7140 | 7140 | 7130 | 1013 |
| 285 | 20230829 | 144800 | 3549350230 | 7140 | 7150 | 7150 | 7140 | 1549 |
| 286 | 20230829 | 144700 | 3538284980 | 7150 | 7150 | 7160 | 7150 | 633 |
| 287 | 20230829 | 144600 | 3533755360 | 7150 | 7150 | 7160 | 7150 | 1163 |
| 288 | 20230829 | 144500 | 3525438050 | 7140 | 7130 | 7150 | 7130 | 3889 |
| 289 | 20230829 | 144400 | 3497664470 | 7150 | 7130 | 7150 | 7130 | 1619 |
| 290 | 20230829 | 144300 | 3486098720 | 7110 | 7110 | 7110 | 7110 | 270 |
| 291 | 20230829 | 144200 | 3484179020 | 7110 | 7120 | 7120 | 7110 | 2346 |
| 292 | 20230829 | 144100 | 3467493510 | 7140 | 7120 | 7140 | 7100 | 734 |
| 293 | 20230829 | 144000 | 3462267380 | 7120 | 7120 | 7130 | 7110 | 2319 |
| 294 | 20230829 | 143900 | 3445739360 | 7120 | 7100 | 7120 | 7100 | 1458 |
| 295 | 20230829 | 143800 | 3435371520 | 7100 | 7100 | 7110 | 7100 | 750 |
| 296 | 20230829 | 143700 | 3430044650 | 7100 | 7100 | 7100 | 7090 | 1715 |
| 297 | 20230829 | 143600 | 3417870100 | 7100 | 7110 | 7110 | 7080 | 3416 |
| 298 | 20230829 | 143500 | 3393600590 | 7120 | 7090 | 7120 | 7080 | 1782 |
| 299 | 20230829 | 143400 | 3380949390 | 7090 | 7080 | 7090 | 7080 | 283 |
| 300 | 20230829 | 143300 | 3378944010 | 7080 | 7080 | 7080 | 7080 | 356 |
| 301 | 20230829 | 143200 | 3376423530 | 7080 | 7080 | 7080 | 7080 | 142 |
| 302 | 20230829 | 143100 | 3375418170 | 7080 | 7070 | 7080 | 7070 | 417 |
| 303 | 20230829 | 143000 | 3372469960 | 7070 | 7070 | 7070 | 7070 | 252 |
| 304 | 20230829 | 142900 | 3370688320 | 7070 | 7070 | 7090 | 7040 | 936 |
| 305 | 20230829 | 142800 | 3364081210 | 7090 | 7090 | 7090 | 7070 | 371 |
| 306 | 20230829 | 142700 | 3361452820 | 7090 | 7030 | 7090 | 7030 | 1688 |
| 307 | 20230829 | 142600 | 3349543350 | 7030 | 7030 | 7050 | 7020 | 1819 |
| 308 | 20230829 | 142500 | 3336753560 | 7020 | 7020 | 7020 | 7010 | 1132 |
| 309 | 20230829 | 142400 | 3328814840 | 7010 | 7020 | 7020 | 7010 | 14 |
| 310 | 20230829 | 142300 | 3328716570 | 7030 | 7000 | 7030 | 7000 | 1567 |
| 311 | 20230829 | 142200 | 3317727320 | 7000 | 7030 | 7030 | 7000 | 7247 |
| 312 | 20230829 | 142100 | 3266950240 | 7030 | 7080 | 7080 | 7020 | 2139 |
| 313 | 20230829 | 142000 | 3251900620 | 7080 | 7080 | 7090 | 7080 | 2182 |
| 314 | 20230829 | 141900 | 3236445850 | 7080 | 7080 | 7080 | 7070 | 980 |
| 315 | 20230829 | 141800 | 3229508550 | 7070 | 7080 | 7080 | 7050 | 2632 |
| 316 | 20230829 | 141700 | 3210897310 | 7080 | 7030 | 7080 | 7030 | 1682 |
| 317 | 20230829 | 141600 | 3199001780 | 7090 | 7080 | 7090 | 7000 | 13998 |
| 318 | 20230829 | 141500 | 3100661200 | 7080 | 7080 | 7080 | 7080 | 200 |
| 319 | 20230829 | 141400 | 3099245200 | 7080 | 7060 | 7080 | 7050 | 204 |
| 320 | 20230829 | 141300 | 3097800990 | 7050 | 7060 | 7060 | 7040 | 735 |
| 321 | 20230829 | 141200 | 3092624720 | 7070 | 7090 | 7090 | 7070 | 577 |
| 322 | 20230829 | 141100 | 3088543090 | 7090 | 7090 | 7090 | 7090 | 790 |
| 323 | 20230829 | 141000 | 3082941990 | 7090 | 7060 | 7090 | 7060 | 852 |
| 324 | 20230829 | 140900 | 3076920760 | 7060 | 7050 | 7060 | 7040 | 227 |
| 325 | 20230829 | 140800 | 3075320370 | 7040 | 7060 | 7060 | 7040 | 666 |
| 326 | 20230829 | 140700 | 3070628080 | 7060 | 7060 | 7060 | 7040 | 394 |
| 327 | 20230829 | 140600 | 3067853280 | 7060 | 7050 | 7060 | 7050 | 665 |
| 328 | 20230829 | 140500 | 3063160060 | 7040 | 7060 | 7060 | 7040 | 1077 |
| 329 | 20230829 | 140400 | 3055573980 | 7050 | 7030 | 7060 | 7030 | 1724 |
| 330 | 20230829 | 140300 | 3043424450 | 7020 | 7020 | 7020 | 7010 | 1553 |
| 331 | 20230829 | 140200 | 3032529720 | 7020 | 7050 | 7050 | 7020 | 2232 |
| 332 | 20230829 | 140100 | 3016848280 | 7040 | 7030 | 7060 | 7030 | 340 |
| 333 | 20230829 | 140000 | 3014449390 | 7020 | 7040 | 7070 | 7020 | 2738 |
| 334 | 20230829 | 135900 | 2995208520 | 7050 | 7060 | 7070 | 7050 | 1330 |
| 335 | 20230829 | 135800 | 2985808790 | 7060 | 7040 | 7060 | 7030 | 314 |
| 336 | 20230829 | 135700 | 2983600330 | 7040 | 7040 | 7070 | 7040 | 785 |
| 337 | 20230829 | 135600 | 2978065710 | 7040 | 7020 | 7060 | 7020 | 2329 |
| 338 | 20230829 | 135500 | 2961678230 | 7030 | 7010 | 7030 | 7000 | 1735 |
| 339 | 20230829 | 135400 | 2949515840 | 7020 | 7040 | 7040 | 7020 | 3035 |
| 340 | 20230829 | 135300 | 2928183570 | 7040 | 7100 | 7100 | 7030 | 4728 |
| 341 | 20230829 | 135200 | 2894845140 | 7100 | 7080 | 7100 | 7060 | 2646 |
| 342 | 20230829 | 135100 | 2876143210 | 7070 | 7090 | 7110 | 7070 | 2382 |
| 343 | 20230829 | 135000 | 2859269840 | 7100 | 7120 | 7140 | 7100 | 2051 |
| 344 | 20230829 | 134900 | 2844670520 | 7120 | 7100 | 7140 | 7100 | 1296 |
| 345 | 20230829 | 134800 | 2835438470 | 7100 | 7110 | 7110 | 7080 | 1006 |
| 346 | 20230829 | 134700 | 2828299040 | 7110 | 7100 | 7110 | 7090 | 897 |
| 347 | 20230829 | 134600 | 2821936800 | 7100 | 7150 | 7170 | 7100 | 4039 |
| 348 | 20230829 | 134500 | 2793132120 | 7140 | 7100 | 7180 | 7100 | 2676 |
| 349 | 20230829 | 134400 | 2774011580 | 7110 | 7120 | 7140 | 7090 | 2930 |
| 350 | 20230829 | 134300 | 2753185560 | 7120 | 7130 | 7170 | 7120 | 3437 |
| 351 | 20230829 | 134200 | 2728645200 | 7130 | 7200 | 7230 | 7130 | 5954 |
| 352 | 20230829 | 134100 | 2685962800 | 7200 | 7250 | 7270 | 7190 | 12332 |
| 353 | 20230829 | 134000 | 2597031660 | 7250 | 7260 | 7290 | 7220 | 20551 |
| 354 | 20230829 | 133900 | 2447605770 | 7260 | 7240 | 7260 | 7210 | 6750 |
| 355 | 20230829 | 133800 | 2398765070 | 7250 | 7210 | 7260 | 7210 | 11306 |
| 356 | 20230829 | 133700 | 2316918290 | 7210 | 7150 | 7220 | 7150 | 6709 |
| 357 | 20230829 | 133600 | 2268603400 | 7140 | 7210 | 7220 | 7140 | 6727 |
| 358 | 20230829 | 133500 | 2220185740 | 7210 | 7170 | 7210 | 7160 | 4464 |
| 359 | 20230829 | 133400 | 2188131540 | 7150 | 7130 | 7170 | 7120 | 4018 |
| 360 | 20230829 | 133300 | 2159435920 | 7130 | 7120 | 7130 | 7110 | 2581 |
| 361 | 20230829 | 133200 | 2141050790 | 7100 | 7060 | 7110 | 7050 | 3958 |
| 362 | 20230829 | 133100 | 2112985580 | 7050 | 7080 | 7080 | 7050 | 138 |
| 363 | 20230829 | 133000 | 2112009720 | 7080 | 7060 | 7080 | 7060 | 152 |
| 364 | 20230829 | 132900 | 2110936000 | 7060 | 7080 | 7080 | 7050 | 1116 |
| 365 | 20230829 | 132800 | 2103050830 | 7080 | 7100 | 7100 | 7080 | 2005 |
| 366 | 20230829 | 132700 | 2088840690 | 7100 | 7090 | 7110 | 7090 | 1721 |
| 367 | 20230829 | 132600 | 2076623630 | 7110 | 7080 | 7110 | 7080 | 5409 |
| 368 | 20230829 | 132500 | 2038254800 | 7080 | 7050 | 7110 | 7050 | 19009 |
| 369 | 20230829 | 132400 | 1903715650 | 7050 | 7040 | 7050 | 7020 | 4997 |
| 370 | 20230829 | 132300 | 1868511600 | 7050 | 7030 | 7050 | 7020 | 10026 |
| 371 | 20230829 | 132200 | 1797940780 | 7030 | 7020 | 7030 | 7010 | 3078 |
| 372 | 20230829 | 132100 | 1776319770 | 7010 | 6990 | 7010 | 6990 | 1366 |
| 373 | 20230829 | 132000 | 1766757030 | 7000 | 7010 | 7010 | 7000 | 915 |
| 374 | 20230829 | 131900 | 1760348440 | 7010 | 7010 | 7010 | 7010 | 5 |
| 375 | 20230829 | 131800 | 1760313390 | 7020 | 7020 | 7020 | 7020 | 0 |
| 376 | 20230829 | 131700 | 1760313390 | 7020 | 7020 | 7020 | 7020 | 19 |
| 377 | 20230829 | 131600 | 1760180010 | 7030 | 7020 | 7030 | 7020 | 1157 |
| 378 | 20230829 | 131500 | 1752054830 | 7020 | 6990 | 7020 | 6990 | 5519 |
| 379 | 20230829 | 131400 | 1713417810 | 6970 | 6980 | 6980 | 6970 | 763 |
| 380 | 20230829 | 131300 | 1708097600 | 6970 | 6980 | 6990 | 6970 | 601 |
| 381 | 20230829 | 131200 | 1703900940 | 6990 | 7000 | 7000 | 6980 | 707 |
| 382 | 20230829 | 131100 | 1698958970 | 7000 | 7000 | 7000 | 6990 | 36 |
| 383 | 20230829 | 131000 | 1698707120 | 6990 | 7000 | 7000 | 6990 | 43 |
| 384 | 20230829 | 130900 | 1698406270 | 6990 | 7020 | 7020 | 6990 | 743 |
| 385 | 20230829 | 130800 | 1693205260 | 7000 | 7020 | 7020 | 7000 | 513 |
| 386 | 20230829 | 130700 | 1689604670 | 7020 | 7000 | 7020 | 7000 | 450 |
| 387 | 20230829 | 130600 | 1686450670 | 7010 | 7000 | 7020 | 7000 | 389 |
| 388 | 20230829 | 130500 | 1683724070 | 7020 | 7020 | 7020 | 7020 | 181 |
| 389 | 20230829 | 130400 | 1682453450 | 6980 | 6980 | 6980 | 6970 | 679 |
| 390 | 20230829 | 130300 | 1677717800 | 7000 | 7020 | 7020 | 6990 | 1228 |
| 391 | 20230829 | 130200 | 1669122680 | 7020 | 7030 | 7030 | 7010 | 96 |
| 392 | 20230829 | 130100 | 1668448720 | 7030 | 7010 | 7030 | 7010 | 1246 |
| 393 | 20230829 | 130000 | 1659706600 | 7010 | 7010 | 7010 | 7010 | 352 |
| 394 | 20230829 | 125900 | 1657239080 | 7020 | 7000 | 7020 | 7000 | 1816 |
| 395 | 20230829 | 125800 | 1644515600 | 6990 | 7000 | 7010 | 6990 | 1088 |
| 396 | 20230829 | 125700 | 1636899600 | 7000 | 6990 | 7000 | 6960 | 1356 |
| 397 | 20230829 | 125600 | 1627409520 | 6990 | 6980 | 6990 | 6950 | 4087 |
| 398 | 20230829 | 125500 | 1598913600 | 6980 | 6970 | 6980 | 6970 | 122 |
| 399 | 20230829 | 125400 | 1598062090 | 6980 | 6980 | 6980 | 6980 | 1601 |
| 400 | 20230829 | 125300 | 1586887110 | 6990 | 6990 | 6990 | 6990 | 14 |
| 401 | 20230829 | 125200 | 1586789250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 402 | 20230829 | 125100 | 1586789250 | 6980 | 6990 | 6990 | 6980 | 515 |
| 403 | 20230829 | 125000 | 1583192900 | 7000 | 7000 | 7000 | 7000 | 28 |
| 404 | 20230829 | 124900 | 1582996900 | 7000 | 7000 | 7000 | 7000 | 22 |
| 405 | 20230829 | 124800 | 1582842900 | 7000 | 7000 | 7000 | 7000 | 149 |
| 406 | 20230829 | 124700 | 1581799900 | 7000 | 7010 | 7010 | 7000 | 7 |
| 407 | 20230829 | 124600 | 1581750880 | 7010 | 7000 | 7010 | 6990 | 421 |
| 408 | 20230829 | 124500 | 1578803460 | 7000 | 7000 | 7000 | 7000 | 2 |
| 409 | 20230829 | 124400 | 1578789460 | 6990 | 7000 | 7010 | 6990 | 977 |
| 410 | 20230829 | 124300 | 1571950300 | 7000 | 7000 | 7000 | 7000 | 1094 |
| 411 | 20230829 | 124200 | 1564292300 | 6990 | 6990 | 6990 | 6990 | 1947 |
| 412 | 20230829 | 124100 | 1550682770 | 6990 | 6990 | 6990 | 6990 | 114 |
| 413 | 20230829 | 124000 | 1549885910 | 6990 | 6980 | 6990 | 6980 | 41 |
| 414 | 20230829 | 123900 | 1549599720 | 6980 | 6980 | 6980 | 6980 | 300 |
| 415 | 20230829 | 123800 | 1547505720 | 6960 | 6980 | 6980 | 6960 | 861 |
| 416 | 20230829 | 123700 | 1541502780 | 6970 | 6970 | 6970 | 6970 | 37 |
| 417 | 20230829 | 123600 | 1541244890 | 6970 | 6970 | 6980 | 6970 | 484 |
| 418 | 20230829 | 123500 | 1537870410 | 6970 | 6970 | 6970 | 6970 | 20 |
| 419 | 20230829 | 123400 | 1537731010 | 6980 | 6980 | 6980 | 6980 | 74 |
| 420 | 20230829 | 123300 | 1537214490 | 6980 | 6980 | 6980 | 6980 | 1232 |
| 421 | 20230829 | 123200 | 1528615130 | 6980 | 6960 | 6980 | 6960 | 401 |
| 422 | 20230829 | 123100 | 1525816170 | 6960 | 6970 | 6980 | 6960 | 399 |
| 423 | 20230829 | 123000 | 1523035200 | 6950 | 6970 | 6970 | 6950 | 245 |
| 424 | 20230829 | 122900 | 1521331870 | 6970 | 6980 | 6980 | 6970 | 104 |
| 425 | 20230829 | 122800 | 1520606050 | 6980 | 6980 | 6980 | 6980 | 30 |
| 426 | 20230829 | 122700 | 1520396650 | 6980 | 6960 | 6980 | 6950 | 231 |
| 427 | 20230829 | 122600 | 1518790870 | 6970 | 6970 | 6970 | 6970 | 36 |
| 428 | 20230829 | 122500 | 1518539950 | 6970 | 6970 | 6970 | 6970 | 22 |
| 429 | 20230829 | 122400 | 1518386610 | 6970 | 6970 | 6970 | 6970 | 166 |
| 430 | 20230829 | 122300 | 1517229590 | 6970 | 6970 | 6970 | 6970 | 200 |
| 431 | 20230829 | 122200 | 1515835590 | 6980 | 6970 | 6980 | 6970 | 312 |
| 432 | 20230829 | 122100 | 1513657910 | 6980 | 6980 | 6980 | 6980 | 247 |
| 433 | 20230829 | 122000 | 1511933850 | 6980 | 6980 | 6980 | 6980 | 586 |
| 434 | 20230829 | 121900 | 1507843570 | 6980 | 6980 | 6980 | 6980 | 6 |
| 435 | 20230829 | 121800 | 1507801690 | 6980 | 6960 | 6980 | 6960 | 37 |
| 436 | 20230829 | 121700 | 1507543880 | 6960 | 6970 | 6970 | 6960 | 67 |
| 437 | 20230829 | 121600 | 1507077190 | 6970 | 6960 | 6970 | 6960 | 149 |
| 438 | 20230829 | 121500 | 1506038790 | 6960 | 6950 | 6960 | 6950 | 102 |
| 439 | 20230829 | 121400 | 1505329870 | 6950 | 6950 | 6950 | 6950 | 9 |
| 440 | 20230829 | 121300 | 1505267320 | 6950 | 6950 | 6950 | 6950 | 15 |
| 441 | 20230829 | 121200 | 1505163070 | 6940 | 6940 | 6940 | 6940 | 0 |
| 442 | 20230829 | 121100 | 1505163070 | 6940 | 6940 | 6940 | 6940 | 5 |
| 443 | 20230829 | 121000 | 1505128370 | 6930 | 6930 | 6930 | 6930 | 0 |
| 444 | 20230829 | 120900 | 1505128370 | 6930 | 6940 | 6970 | 6920 | 306 |
| 445 | 20230829 | 120800 | 1503003810 | 6970 | 6970 | 6980 | 6930 | 880 |
| 446 | 20230829 | 120700 | 1496877540 | 6970 | 6970 | 6970 | 6950 | 46 |
| 447 | 20230829 | 120600 | 1496557070 | 6980 | 6960 | 6980 | 6960 | 97 |
| 448 | 20230829 | 120500 | 1495881030 | 6920 | 6970 | 6970 | 6920 | 735 |
| 449 | 20230829 | 120400 | 1490776410 | 6960 | 6960 | 6960 | 6960 | 10 |
| 450 | 20230829 | 120300 | 1490706810 | 6960 | 6960 | 6960 | 6960 | 20 |
| 451 | 20230829 | 120200 | 1490567610 | 6960 | 6970 | 6970 | 6960 | 59 |
| 452 | 20230829 | 120100 | 1490156410 | 6970 | 6950 | 6970 | 6950 | 517 |
| 453 | 20230829 | 120000 | 1486555070 | 6960 | 6960 | 6960 | 6960 | 101 |
| 454 | 20230829 | 115900 | 1485852110 | 6930 | 6930 | 6930 | 6930 | 0 |
| 455 | 20230829 | 115800 | 1485852110 | 6930 | 6930 | 6930 | 6930 | 50 |
| 456 | 20230829 | 115700 | 1485505610 | 6930 | 6930 | 6930 | 6930 | 19 |
| 457 | 20230829 | 115600 | 1485373940 | 6940 | 6930 | 6940 | 6920 | 4502 |
| 458 | 20230829 | 115500 | 1454215030 | 6930 | 6940 | 6940 | 6930 | 243 |
| 459 | 20230829 | 115400 | 1452530950 | 6940 | 6930 | 6940 | 6930 | 163 |
| 460 | 20230829 | 115300 | 1451400630 | 6940 | 6960 | 6960 | 6940 | 2760 |
| 461 | 20230829 | 115200 | 1432236690 | 6960 | 6960 | 6960 | 6960 | 137 |
| 462 | 20230829 | 115100 | 1431283170 | 6960 | 6960 | 6960 | 6960 | 18 |
| 463 | 20230829 | 115000 | 1431157890 | 6940 | 6940 | 6940 | 6940 | 30 |
| 464 | 20230829 | 114900 | 1430949690 | 6940 | 6940 | 6940 | 6940 | 177 |
| 465 | 20230829 | 114800 | 1429721310 | 6940 | 6960 | 6960 | 6940 | 3617 |
| 466 | 20230829 | 114700 | 1404592660 | 6950 | 6950 | 6950 | 6950 | 38 |
| 467 | 20230829 | 114600 | 1404328560 | 6950 | 6950 | 6950 | 6950 | 100 |
| 468 | 20230829 | 114500 | 1403633560 | 6950 | 6940 | 6950 | 6940 | 945 |
| 469 | 20230829 | 114400 | 1397066290 | 6950 | 6950 | 6950 | 6940 | 1189 |
| 470 | 20230829 | 114300 | 1388803260 | 6950 | 6940 | 6950 | 6940 | 140 |
| 471 | 20230829 | 114200 | 1387830390 | 6940 | 6950 | 6950 | 6940 | 221 |
| 472 | 20230829 | 114100 | 1386296550 | 6950 | 6940 | 6950 | 6940 | 35 |
| 473 | 20230829 | 114000 | 1386053630 | 6940 | 6950 | 6950 | 6940 | 51 |
| 474 | 20230829 | 113900 | 1385699190 | 6950 | 6950 | 6950 | 6950 | 855 |
| 475 | 20230829 | 113800 | 1379756940 | 6950 | 6940 | 6950 | 6940 | 736 |
| 476 | 20230829 | 113700 | 1374649040 | 6940 | 6940 | 6950 | 6940 | 1891 |
| 477 | 20230829 | 113600 | 1361524720 | 6950 | 6950 | 6950 | 6950 | 2 |
| 478 | 20230829 | 113500 | 1361510820 | 6950 | 6950 | 6950 | 6950 | 53 |
| 479 | 20230829 | 113400 | 1361142470 | 6940 | 6930 | 6940 | 6930 | 206 |
| 480 | 20230829 | 113300 | 1359714380 | 6930 | 6940 | 6940 | 6930 | 301 |
| 481 | 20230829 | 113200 | 1357626590 | 6950 | 6950 | 6960 | 6950 | 344 |
| 482 | 20230829 | 113100 | 1355234690 | 6950 | 6950 | 6950 | 6950 | 3 |
| 483 | 20230829 | 113000 | 1355213840 | 6960 | 6960 | 6960 | 6960 | 1 |
| 484 | 20230829 | 112900 | 1355206880 | 6930 | 6930 | 6930 | 6930 | 1007 |
| 485 | 20230829 | 112800 | 1348228370 | 6920 | 6930 | 6930 | 6920 | 676 |
| 486 | 20230829 | 112700 | 1343547980 | 6930 | 6930 | 6930 | 6930 | 544 |
| 487 | 20230829 | 112600 | 1339778060 | 6960 | 6950 | 6960 | 6950 | 407 |
| 488 | 20230829 | 112500 | 1336946760 | 6950 | 6950 | 6950 | 6950 | 7 |
| 489 | 20230829 | 112400 | 1336898110 | 6950 | 6950 | 6950 | 6950 | 200 |
| 490 | 20230829 | 112300 | 1335508110 | 6910 | 6910 | 6910 | 6910 | 0 |
| 491 | 20230829 | 112200 | 1335508110 | 6910 | 6950 | 6950 | 6910 | 3413 |
| 492 | 20230829 | 112100 | 1311880420 | 6950 | 6960 | 6960 | 6950 | 150 |
| 493 | 20230829 | 112000 | 1310837420 | 6950 | 6950 | 6950 | 6950 | 34 |
| 494 | 20230829 | 111900 | 1310601120 | 6940 | 6950 | 6950 | 6940 | 1334 |
| 495 | 20230829 | 111800 | 1301343150 | 6950 | 6950 | 6950 | 6950 | 74 |
| 496 | 20230829 | 111700 | 1300828850 | 6950 | 6950 | 6950 | 6950 | 306 |
| 497 | 20230829 | 111600 | 1298702150 | 6950 | 6960 | 6960 | 6950 | 155 |
| 498 | 20230829 | 111500 | 1297623360 | 6960 | 6960 | 6960 | 6950 | 302 |
| 499 | 20230829 | 111400 | 1295523000 | 6950 | 6960 | 6960 | 6950 | 180 |
| 500 | 20230829 | 111300 | 1294271980 | 6960 | 6980 | 6980 | 6960 | 745 |
| 501 | 20230829 | 111200 | 1289082140 | 6980 | 6980 | 6980 | 6970 | 212 |
| 502 | 20230829 | 111100 | 1287602990 | 6980 | 6970 | 6980 | 6970 | 744 |
| 503 | 20230829 | 111000 | 1282417280 | 6980 | 6970 | 6980 | 6970 | 41 |
| 504 | 20230829 | 110900 | 1282131460 | 6970 | 6970 | 6970 | 6970 | 107 |
| 505 | 20230829 | 110800 | 1281385670 | 6970 | 6970 | 6970 | 6970 | 319 |
| 506 | 20230829 | 110700 | 1279162240 | 6970 | 6970 | 6970 | 6970 | 34 |
| 507 | 20230829 | 110600 | 1278925260 | 6970 | 6970 | 6980 | 6970 | 1045 |
| 508 | 20230829 | 110500 | 1271633890 | 6970 | 6940 | 6970 | 6940 | 287 |
| 509 | 20230829 | 110400 | 1269635430 | 6940 | 6940 | 6940 | 6940 | 543 |
| 510 | 20230829 | 110300 | 1265867010 | 6950 | 6950 | 6950 | 6950 | 71 |
| 511 | 20230829 | 110200 | 1265373560 | 6950 | 6950 | 6950 | 6940 | 14 |
| 512 | 20230829 | 110100 | 1265276310 | 6940 | 6960 | 6960 | 6940 | 1248 |
| 513 | 20230829 | 110000 | 1256598450 | 6970 | 6960 | 6970 | 6960 | 347 |
| 514 | 20230829 | 105900 | 1254183310 | 6960 | 6950 | 6970 | 6950 | 264 |
| 515 | 20230829 | 105800 | 1252348210 | 6950 | 6950 | 6950 | 6940 | 48 |
| 516 | 20230829 | 105700 | 1252014900 | 6950 | 6940 | 6950 | 6940 | 119 |
| 517 | 20230829 | 105600 | 1251188540 | 6930 | 6920 | 6930 | 6920 | 697 |
| 518 | 20230829 | 105500 | 1246359290 | 6920 | 6900 | 6930 | 6880 | 1548 |
| 519 | 20230829 | 105400 | 1235679770 | 6890 | 6930 | 6930 | 6890 | 3732 |
| 520 | 20230829 | 105300 | 1209930070 | 6920 | 6950 | 6950 | 6920 | 7633 |
| 521 | 20230829 | 105200 | 1157015790 | 6950 | 6940 | 6950 | 6940 | 46 |
| 522 | 20230829 | 105100 | 1156696340 | 6940 | 6980 | 6980 | 6940 | 4352 |
| 523 | 20230829 | 105000 | 1126453360 | 6980 | 6960 | 6980 | 6960 | 36 |
| 524 | 20230829 | 104900 | 1126202400 | 6970 | 6970 | 6970 | 6970 | 300 |
| 525 | 20230829 | 104800 | 1124111400 | 6970 | 6970 | 6980 | 6970 | 227 |
| 526 | 20230829 | 104700 | 1122528060 | 6970 | 6950 | 6970 | 6950 | 936 |
| 527 | 20230829 | 104600 | 1116013510 | 6960 | 6960 | 6960 | 6960 | 67 |
| 528 | 20230829 | 104500 | 1115547190 | 6950 | 6940 | 6950 | 6940 | 49 |
| 529 | 20230829 | 104400 | 1115207110 | 6940 | 6950 | 6950 | 6930 | 386 |
| 530 | 20230829 | 104300 | 1112526740 | 6950 | 6940 | 6950 | 6910 | 1920 |
| 531 | 20230829 | 104200 | 1099218520 | 6950 | 6910 | 6980 | 6910 | 1134 |
| 532 | 20230829 | 104100 | 1091370240 | 6920 | 6930 | 6930 | 6890 | 13162 |
| 533 | 20230829 | 104000 | 1000417840 | 6940 | 6970 | 6970 | 6940 | 3029 |
| 534 | 20230829 | 103900 | 979383650 | 6970 | 6970 | 6970 | 6970 | 302 |
| 535 | 20230829 | 103800 | 977278710 | 6950 | 7020 | 7030 | 6950 | 9770 |
| 536 | 20230829 | 103700 | 908941850 | 7010 | 6990 | 7010 | 6990 | 1236 |
| 537 | 20230829 | 103600 | 900299360 | 6980 | 6980 | 6990 | 6980 | 223 |
| 538 | 20230829 | 103500 | 898742740 | 6980 | 6980 | 6980 | 6980 | 211 |
| 539 | 20230829 | 103400 | 897269960 | 6990 | 6990 | 6990 | 6990 | 1 |
| 540 | 20230829 | 103300 | 897262970 | 6980 | 6980 | 6980 | 6980 | 11 |
| 541 | 20230829 | 103200 | 897186190 | 6980 | 6980 | 6980 | 6980 | 15 |
| 542 | 20230829 | 103100 | 897081490 | 6990 | 6960 | 6990 | 6960 | 1456 |
| 543 | 20230829 | 103000 | 886931790 | 6950 | 6970 | 6970 | 6930 | 7501 |
| 544 | 20230829 | 102900 | 834831250 | 6950 | 6980 | 6980 | 6950 | 5425 |
| 545 | 20230829 | 102800 | 797038430 | 6980 | 6980 | 6980 | 6980 | 1708 |
| 546 | 20230829 | 102700 | 785116590 | 6980 | 7000 | 7000 | 6980 | 2459 |
| 547 | 20230829 | 102600 | 767945000 | 6990 | 7000 | 7000 | 6980 | 2776 |
| 548 | 20230829 | 102500 | 748537700 | 7010 | 7010 | 7010 | 7010 | 48 |
| 549 | 20230829 | 102400 | 748201220 | 7010 | 7010 | 7010 | 7000 | 2101 |
| 550 | 20230829 | 102300 | 733480790 | 7010 | 7030 | 7030 | 7010 | 1461 |
| 551 | 20230829 | 102200 | 723223960 | 7040 | 7040 | 7040 | 7030 | 1820 |
| 552 | 20230829 | 102100 | 710424260 | 7030 | 7030 | 7030 | 7030 | 901 |
| 553 | 20230829 | 102000 | 704090230 | 7020 | 7030 | 7030 | 7020 | 5819 |
| 554 | 20230829 | 101900 | 663210660 | 7030 | 7040 | 7040 | 7030 | 145 |
| 555 | 20230829 | 101800 | 662190960 | 7070 | 7070 | 7070 | 7070 | 31 |
| 556 | 20230829 | 101700 | 661971790 | 7010 | 7040 | 7070 | 7010 | 3971 |
| 557 | 20230829 | 101600 | 634084960 | 7040 | 7060 | 7060 | 7040 | 1659 |
| 558 | 20230829 | 101500 | 622379430 | 7070 | 7090 | 7090 | 7070 | 49 |
| 559 | 20230829 | 101400 | 622032980 | 7070 | 7070 | 7070 | 7070 | 384 |
| 560 | 20230829 | 101300 | 619318100 | 7070 | 7070 | 7070 | 7070 | 5 |
| 561 | 20230829 | 101200 | 619282750 | 7070 | 7080 | 7080 | 7070 | 849 |
| 562 | 20230829 | 101100 | 613277780 | 7090 | 7090 | 7090 | 7090 | 27 |
| 563 | 20230829 | 101000 | 613086350 | 7090 | 7100 | 7100 | 7090 | 174 |
| 564 | 20230829 | 100900 | 611852450 | 7090 | 7090 | 7090 | 7090 | 0 |
| 565 | 20230829 | 100800 | 611852450 | 7090 | 7090 | 7090 | 7090 | 324 |
| 566 | 20230829 | 100700 | 609555290 | 7080 | 7080 | 7080 | 7080 | 3 |
| 567 | 20230829 | 100600 | 609534050 | 7090 | 7100 | 7100 | 7090 | 397 |
| 568 | 20230829 | 100500 | 606717110 | 7100 | 7100 | 7100 | 7100 | 31 |
| 569 | 20230829 | 100400 | 606497010 | 7110 | 7110 | 7110 | 7110 | 0 |
| 570 | 20230829 | 100300 | 606497010 | 7110 | 7120 | 7120 | 7100 | 540 |
| 571 | 20230829 | 100200 | 602662350 | 7080 | 7100 | 7110 | 7080 | 641 |
| 572 | 20230829 | 100100 | 598108310 | 7070 | 7080 | 7080 | 7070 | 511 |
| 573 | 20230829 | 100000 | 594490540 | 7080 | 7100 | 7100 | 7070 | 1518 |
| 574 | 20230829 | 095900 | 583747900 | 7080 | 7080 | 7080 | 7080 | 0 |
| 575 | 20230829 | 095800 | 583747900 | 7080 | 7120 | 7120 | 7080 | 1010 |
| 576 | 20230829 | 095700 | 576583730 | 7120 | 7120 | 7130 | 7120 | 149 |
| 577 | 20230829 | 095600 | 575522340 | 7120 | 7120 | 7120 | 7110 | 644 |
| 578 | 20230829 | 095500 | 570939270 | 7110 | 7110 | 7110 | 7110 | 0 |
| 579 | 20230829 | 095400 | 570939270 | 7110 | 7120 | 7130 | 7110 | 2707 |
| 580 | 20230829 | 095300 | 551688530 | 7120 | 7110 | 7120 | 7110 | 882 |
| 581 | 20230829 | 095200 | 545416490 | 7100 | 7100 | 7100 | 7100 | 480 |
| 582 | 20230829 | 095100 | 542008490 | 7090 | 7030 | 7090 | 7030 | 2341 |
| 583 | 20230829 | 095000 | 525504390 | 7040 | 7050 | 7050 | 7040 | 4712 |
| 584 | 20230829 | 094900 | 492329790 | 7040 | 7070 | 7070 | 7040 | 2156 |
| 585 | 20230829 | 094800 | 477131950 | 7080 | 7080 | 7080 | 7080 | 31 |
| 586 | 20230829 | 094700 | 476912470 | 7070 | 7070 | 7070 | 7070 | 552 |
| 587 | 20230829 | 094600 | 473009830 | 7070 | 7080 | 7080 | 7070 | 307 |
| 588 | 20230829 | 094500 | 470839030 | 7090 | 7080 | 7090 | 7080 | 22 |
| 589 | 20230829 | 094400 | 470683260 | 7080 | 7070 | 7090 | 7070 | 204 |
| 590 | 20230829 | 094300 | 469240850 | 7090 | 7070 | 7090 | 7070 | 4 |
| 591 | 20230829 | 094200 | 469212510 | 7070 | 7090 | 7090 | 7070 | 1181 |
| 592 | 20230829 | 094100 | 460845280 | 7090 | 7100 | 7100 | 7090 | 47 |
| 593 | 20230829 | 094000 | 460511650 | 7090 | 7100 | 7100 | 7090 | 55 |
| 594 | 20230829 | 093900 | 460121190 | 7100 | 7090 | 7110 | 7090 | 284 |
| 595 | 20230829 | 093800 | 458104710 | 7090 | 7090 | 7090 | 7090 | 70 |
| 596 | 20230829 | 093700 | 457608410 | 7080 | 7110 | 7110 | 7080 | 497 |
| 597 | 20230829 | 093600 | 454082740 | 7120 | 7120 | 7120 | 7120 | 609 |
| 598 | 20230829 | 093500 | 449746660 | 7120 | 7100 | 7120 | 7080 | 936 |
| 599 | 20230829 | 093400 | 443094730 | 7100 | 7100 | 7100 | 7100 | 4 |
| 600 | 20230829 | 093300 | 443066330 | 7100 | 7110 | 7110 | 7100 | 134 |
| 601 | 20230829 | 093200 | 442114420 | 7110 | 7100 | 7110 | 7100 | 413 |
| 602 | 20230829 | 093100 | 439181070 | 7100 | 7140 | 7140 | 7060 | 286 |
| 603 | 20230829 | 093000 | 437145670 | 7130 | 7060 | 7180 | 7060 | 5858 |
| 604 | 20230829 | 092900 | 395319350 | 7060 | 7060 | 7070 | 7050 | 1225 |
| 605 | 20230829 | 092800 | 386676270 | 7060 | 7090 | 7090 | 7060 | 1661 |
| 606 | 20230829 | 092700 | 374931230 | 7070 | 7090 | 7090 | 7070 | 779 |
| 607 | 20230829 | 092600 | 369418360 | 7090 | 7060 | 7090 | 7060 | 908 |
| 608 | 20230829 | 092500 | 362993120 | 7090 | 7130 | 7130 | 7050 | 1572 |
| 609 | 20230829 | 092400 | 351899240 | 7130 | 7020 | 7130 | 7020 | 6519 |
| 610 | 20230829 | 092300 | 305823480 | 7000 | 7030 | 7030 | 7000 | 957 |
| 611 | 20230829 | 092200 | 299118250 | 7030 | 7030 | 7030 | 7000 | 518 |
| 612 | 20230829 | 092100 | 295487180 | 7030 | 7020 | 7030 | 7020 | 149 |
| 613 | 20230829 | 092000 | 294439780 | 7010 | 7030 | 7030 | 7010 | 65 |
| 614 | 20230829 | 091900 | 293983110 | 7030 | 6990 | 7030 | 6990 | 1442 |
| 615 | 20230829 | 091800 | 283884060 | 6990 | 6980 | 7020 | 6980 | 2328 |
| 616 | 20230829 | 091700 | 267572550 | 6980 | 7000 | 7000 | 6970 | 2714 |
| 617 | 20230829 | 091600 | 248640450 | 6990 | 6990 | 6990 | 6990 | 121 |
| 618 | 20230829 | 091500 | 247794660 | 6990 | 7020 | 7030 | 6980 | 6750 |
| 619 | 20230829 | 091400 | 200599680 | 7030 | 7020 | 7030 | 7020 | 179 |
| 620 | 20230829 | 091300 | 199341550 | 7040 | 7050 | 7050 | 7040 | 163 |
| 621 | 20230829 | 091200 | 198194010 | 7050 | 7030 | 7050 | 7030 | 875 |
| 622 | 20230829 | 091100 | 192036290 | 7030 | 7000 | 7030 | 7000 | 1903 |
| 623 | 20230829 | 091000 | 178679000 | 7000 | 7000 | 7030 | 6990 | 3192 |
| 624 | 20230829 | 090900 | 156343330 | 7010 | 7000 | 7010 | 7000 | 210 |
| 625 | 20230829 | 090800 | 154871840 | 6990 | 7020 | 7020 | 6990 | 1271 |
| 626 | 20230829 | 090700 | 145969880 | 7020 | 7040 | 7040 | 7020 | 1721 |
| 627 | 20230829 | 090600 | 133888280 | 7030 | 7040 | 7050 | 7020 | 5329 |
| 628 | 20230829 | 090500 | 96428640 | 7040 | 7050 | 7050 | 7030 | 268 |
| 629 | 20230829 | 090400 | 94541720 | 7040 | 7020 | 7050 | 7020 | 510 |
| 630 | 20230829 | 090300 | 90954860 | 7020 | 7060 | 7070 | 7000 | 2709 |
| 631 | 20230829 | 090200 | 71907540 | 7070 | 7040 | 7070 | 7040 | 892 |
| 632 | 20230829 | 090100 | 65621560 | 7040 | 7030 | 7060 | 6990 | 2024 |
| 633 | 20230829 | 090000 | 51429090 | 7050 | 7070 | 7070 | 7040 | 6712 |