29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 185000 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 4069 |
| 3 | 20230821 | 184900 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 4 | 20230821 | 184800 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 5 | 20230821 | 184700 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 6 | 20230821 | 184600 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 7 | 20230821 | 184500 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 8 | 20230821 | 184400 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 9 | 20230821 | 184300 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 10 | 20230821 | 184200 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 11 | 20230821 | 184100 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 12 | 20230821 | 184000 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 13 | 20230821 | 183900 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 14 | 20230821 | 183800 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 15 | 20230821 | 183700 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 16 | 20230821 | 183600 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 17 | 20230821 | 183500 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 18 | 20230821 | 183400 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 19 | 20230821 | 183300 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 20 | 20230821 | 183200 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 21 | 20230821 | 183100 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 22 | 20230821 | 183000 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 23 | 20230821 | 182900 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 24 | 20230821 | 182800 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 25 | 20230821 | 182700 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 26 | 20230821 | 182600 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 27 | 20230821 | 182500 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 28 | 20230821 | 182400 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 29 | 20230821 | 182300 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 30 | 20230821 | 182200 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 31 | 20230821 | 182100 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 32 | 20230821 | 182000 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 4069 |
| 33 | 20230821 | 181900 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 34 | 20230821 | 181800 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 35 | 20230821 | 181700 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 36 | 20230821 | 181600 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 37 | 20230821 | 181500 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 38 | 20230821 | 181400 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 39 | 20230821 | 181300 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 40 | 20230821 | 181200 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 41 | 20230821 | 181100 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 42 | 20230821 | 181000 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 43 | 20230821 | 180900 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 44 | 20230821 | 180800 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 45 | 20230821 | 180700 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 46 | 20230821 | 180600 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 47 | 20230821 | 180500 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 48 | 20230821 | 180400 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 49 | 20230821 | 180300 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 50 | 20230821 | 180200 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 51 | 20230821 | 180100 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 52 | 20230821 | 180000 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 53 | 20230821 | 175900 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 54 | 20230821 | 175800 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 55 | 20230821 | 175700 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 56 | 20230821 | 175600 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 57 | 20230821 | 175500 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 58 | 20230821 | 175400 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 59 | 20230821 | 175300 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 60 | 20230821 | 175200 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 61 | 20230821 | 175100 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 62 | 20230821 | 175000 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 4069 |
| 63 | 20230821 | 174900 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 64 | 20230821 | 174800 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 65 | 20230821 | 174700 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 66 | 20230821 | 174600 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 67 | 20230821 | 174500 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 68 | 20230821 | 174400 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 69 | 20230821 | 174300 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 70 | 20230821 | 174200 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 71 | 20230821 | 174100 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 72 | 20230821 | 174000 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 73 | 20230821 | 173900 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 74 | 20230821 | 173800 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 75 | 20230821 | 173700 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 76 | 20230821 | 173600 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 77 | 20230821 | 173500 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 78 | 20230821 | 173400 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 79 | 20230821 | 173300 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 80 | 20230821 | 173200 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 81 | 20230821 | 173100 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 82 | 20230821 | 173000 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 83 | 20230821 | 172900 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 84 | 20230821 | 172800 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 85 | 20230821 | 172700 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 86 | 20230821 | 172600 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 87 | 20230821 | 172500 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 88 | 20230821 | 172400 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 89 | 20230821 | 172300 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 90 | 20230821 | 172200 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 91 | 20230821 | 172100 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 92 | 20230821 | 172000 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 4069 |
| 93 | 20230821 | 171900 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 94 | 20230821 | 171800 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 95 | 20230821 | 171700 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 96 | 20230821 | 171600 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 97 | 20230821 | 171500 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 98 | 20230821 | 171400 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 99 | 20230821 | 171300 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 100 | 20230821 | 171200 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 101 | 20230821 | 171100 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 102 | 20230821 | 171000 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 103 | 20230821 | 170900 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 104 | 20230821 | 170800 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 105 | 20230821 | 170700 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 106 | 20230821 | 170600 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 107 | 20230821 | 170500 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 108 | 20230821 | 170400 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 109 | 20230821 | 170300 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 110 | 20230821 | 170200 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 111 | 20230821 | 170100 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 112 | 20230821 | 170000 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 113 | 20230821 | 165900 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 114 | 20230821 | 165800 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 115 | 20230821 | 165700 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 116 | 20230821 | 165600 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 117 | 20230821 | 165500 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 118 | 20230821 | 165400 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 119 | 20230821 | 165300 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 120 | 20230821 | 165200 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 121 | 20230821 | 165100 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 122 | 20230821 | 165000 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 4069 |
| 123 | 20230821 | 164900 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 124 | 20230821 | 164800 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 125 | 20230821 | 164700 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 126 | 20230821 | 164600 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 127 | 20230821 | 164500 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 128 | 20230821 | 164400 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 129 | 20230821 | 164300 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 130 | 20230821 | 164200 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 131 | 20230821 | 164100 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 132 | 20230821 | 164000 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 133 | 20230821 | 163900 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 134 | 20230821 | 163800 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 135 | 20230821 | 163700 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 136 | 20230821 | 163600 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 137 | 20230821 | 163500 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 138 | 20230821 | 163400 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 139 | 20230821 | 163300 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 140 | 20230821 | 163200 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 141 | 20230821 | 163100 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 142 | 20230821 | 163000 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 143 | 20230821 | 162900 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 144 | 20230821 | 162800 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 145 | 20230821 | 162700 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 146 | 20230821 | 162600 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 147 | 20230821 | 162500 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 148 | 20230821 | 162400 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 149 | 20230821 | 162300 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 150 | 20230821 | 162200 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 151 | 20230821 | 162100 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 152 | 20230821 | 162000 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 4069 |
| 153 | 20230821 | 161900 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 154 | 20230821 | 161800 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 155 | 20230821 | 161700 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 156 | 20230821 | 161600 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 157 | 20230821 | 161500 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 158 | 20230821 | 161400 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 159 | 20230821 | 161300 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 160 | 20230821 | 161200 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 161 | 20230821 | 161100 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 162 | 20230821 | 161000 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 163 | 20230821 | 160900 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 164 | 20230821 | 160800 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 165 | 20230821 | 160700 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 166 | 20230821 | 160600 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 167 | 20230821 | 160500 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 168 | 20230821 | 160400 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 169 | 20230821 | 160300 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 170 | 20230821 | 160200 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 171 | 20230821 | 160100 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 172 | 20230821 | 160000 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 173 | 20230821 | 155900 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 174 | 20230821 | 155800 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 175 | 20230821 | 155700 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 176 | 20230821 | 155600 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 177 | 20230821 | 155500 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 178 | 20230821 | 155400 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 179 | 20230821 | 155300 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 180 | 20230821 | 155200 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 181 | 20230821 | 155100 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 182 | 20230821 | 155000 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 4069 |
| 183 | 20230821 | 154900 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 184 | 20230821 | 154800 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 185 | 20230821 | 154700 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 186 | 20230821 | 154600 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 187 | 20230821 | 154500 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 188 | 20230821 | 154400 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 189 | 20230821 | 154300 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 190 | 20230821 | 154200 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 191 | 20230821 | 154100 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 192 | 20230821 | 154000 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 193 | 20230821 | 153900 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 194 | 20230821 | 153800 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 195 | 20230821 | 153700 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 196 | 20230821 | 153600 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 197 | 20230821 | 153500 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 198 | 20230821 | 153400 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 199 | 20230821 | 153300 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 200 | 20230821 | 153200 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 201 | 20230821 | 153100 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 0 |
| 202 | 20230821 | 153000 | 1404324175 | 3510 | 3510 | 3510 | 3510 | 4069 |
| 203 | 20230821 | 152900 | 1390041985 | 3510 | 3510 | 3510 | 3510 | 0 |
| 204 | 20230821 | 152800 | 1390041985 | 3510 | 3510 | 3510 | 3510 | 0 |
| 205 | 20230821 | 152700 | 1390041985 | 3510 | 3510 | 3510 | 3510 | 0 |
| 206 | 20230821 | 152600 | 1390041985 | 3510 | 3510 | 3510 | 3510 | 0 |
| 207 | 20230821 | 152500 | 1390041985 | 3510 | 3510 | 3510 | 3510 | 0 |
| 208 | 20230821 | 152400 | 1390041985 | 3510 | 3510 | 3510 | 3510 | 0 |
| 209 | 20230821 | 152300 | 1390041985 | 3510 | 3510 | 3510 | 3510 | 0 |
| 210 | 20230821 | 152200 | 1390041985 | 3510 | 3510 | 3510 | 3510 | 0 |
| 211 | 20230821 | 152100 | 1390041985 | 3510 | 3510 | 3510 | 3510 | 0 |
| 212 | 20230821 | 152000 | 1390041985 | 3510 | 3510 | 3510 | 3510 | 0 |
| 213 | 20230821 | 151900 | 1390041985 | 3510 | 3515 | 3520 | 3510 | 2749 |
| 214 | 20230821 | 151800 | 1380380985 | 3520 | 3515 | 3520 | 3515 | 6 |
| 215 | 20230821 | 151700 | 1380359885 | 3520 | 3520 | 3520 | 3520 | 2 |
| 216 | 20230821 | 151600 | 1380352845 | 3520 | 3520 | 3520 | 3520 | 1000 |
| 217 | 20230821 | 151500 | 1376832845 | 3520 | 3520 | 3520 | 3520 | 0 |
| 218 | 20230821 | 151400 | 1376832845 | 3520 | 3515 | 3520 | 3515 | 6 |
| 219 | 20230821 | 151300 | 1376811730 | 3525 | 3525 | 3525 | 3525 | 247 |
| 220 | 20230821 | 151200 | 1375941055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 221 | 20230821 | 151100 | 1375941055 | 3525 | 3515 | 3525 | 3515 | 52 |
| 222 | 20230821 | 151000 | 1375757765 | 3515 | 3515 | 3515 | 3515 | 17 |
| 223 | 20230821 | 150900 | 1375698010 | 3515 | 3515 | 3515 | 3515 | 388 |
| 224 | 20230821 | 150800 | 1374334190 | 3515 | 3515 | 3515 | 3515 | 84 |
| 225 | 20230821 | 150700 | 1374038930 | 3535 | 3535 | 3535 | 3535 | 10 |
| 226 | 20230821 | 150600 | 1374003580 | 3535 | 3535 | 3535 | 3535 | 10 |
| 227 | 20230821 | 150500 | 1373968230 | 3515 | 3515 | 3515 | 3515 | 0 |
| 228 | 20230821 | 150400 | 1373968230 | 3515 | 3525 | 3525 | 3515 | 857 |
| 229 | 20230821 | 150300 | 1370952080 | 3535 | 3535 | 3535 | 3535 | 1 |
| 230 | 20230821 | 150200 | 1370948545 | 3525 | 3525 | 3525 | 3525 | 56 |
| 231 | 20230821 | 150100 | 1370751145 | 3540 | 3540 | 3540 | 3540 | 0 |
| 232 | 20230821 | 150000 | 1370751145 | 3540 | 3540 | 3540 | 3540 | 0 |
| 233 | 20230821 | 145900 | 1370751145 | 3540 | 3535 | 3540 | 3535 | 1497 |
| 234 | 20230821 | 145800 | 1365456980 | 3525 | 3525 | 3525 | 3525 | 8 |
| 235 | 20230821 | 145700 | 1365428780 | 3525 | 3525 | 3525 | 3525 | 1 |
| 236 | 20230821 | 145600 | 1365425255 | 3540 | 3540 | 3540 | 3540 | 0 |
| 237 | 20230821 | 145500 | 1365425255 | 3540 | 3525 | 3540 | 3525 | 5556 |
| 238 | 20230821 | 145400 | 1345806265 | 3530 | 3530 | 3530 | 3530 | 0 |
| 239 | 20230821 | 145300 | 1345806265 | 3530 | 3530 | 3530 | 3530 | 100 |
| 240 | 20230821 | 145200 | 1345453265 | 3530 | 3530 | 3530 | 3530 | 0 |
| 241 | 20230821 | 145100 | 1345453265 | 3530 | 3530 | 3530 | 3530 | 100 |
| 242 | 20230821 | 145000 | 1345100265 | 3530 | 3530 | 3530 | 3530 | 302 |
| 243 | 20230821 | 144900 | 1344034205 | 3530 | 3530 | 3530 | 3530 | 48 |
| 244 | 20230821 | 144800 | 1343864765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 245 | 20230821 | 144700 | 1343864765 | 3525 | 3535 | 3535 | 3525 | 114 |
| 246 | 20230821 | 144600 | 1343462905 | 3525 | 3525 | 3525 | 3525 | 0 |
| 247 | 20230821 | 144500 | 1343462905 | 3525 | 3525 | 3535 | 3525 | 632 |
| 248 | 20230821 | 144400 | 1341234795 | 3530 | 3530 | 3530 | 3530 | 0 |
| 249 | 20230821 | 144300 | 1341234795 | 3530 | 3530 | 3530 | 3530 | 0 |
| 250 | 20230821 | 144200 | 1341234795 | 3530 | 3530 | 3530 | 3530 | 1 |
| 251 | 20230821 | 144100 | 1341231265 | 3525 | 3525 | 3525 | 3525 | 138 |
| 252 | 20230821 | 144000 | 1340744815 | 3525 | 3525 | 3525 | 3525 | 100 |
| 253 | 20230821 | 143900 | 1340392315 | 3525 | 3520 | 3525 | 3520 | 268 |
| 254 | 20230821 | 143800 | 1339448630 | 3520 | 3530 | 3530 | 3520 | 1500 |
| 255 | 20230821 | 143700 | 1334162820 | 3535 | 3535 | 3535 | 3535 | 244 |
| 256 | 20230821 | 143600 | 1333300280 | 3530 | 3530 | 3530 | 3530 | 0 |
| 257 | 20230821 | 143500 | 1333300280 | 3530 | 3530 | 3530 | 3530 | 0 |
| 258 | 20230821 | 143400 | 1333300280 | 3530 | 3530 | 3530 | 3530 | 0 |
| 259 | 20230821 | 143300 | 1333300280 | 3530 | 3530 | 3530 | 3530 | 0 |
| 260 | 20230821 | 143200 | 1333300280 | 3530 | 3530 | 3530 | 3530 | 0 |
| 261 | 20230821 | 143100 | 1333300280 | 3530 | 3530 | 3530 | 3530 | 0 |
| 262 | 20230821 | 143000 | 1333300280 | 3530 | 3535 | 3535 | 3530 | 101 |
| 263 | 20230821 | 142900 | 1332943745 | 3535 | 3530 | 3535 | 3530 | 1645 |
| 264 | 20230821 | 142800 | 1327130320 | 3525 | 3525 | 3525 | 3525 | 3207 |
| 265 | 20230821 | 142700 | 1315825645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 266 | 20230821 | 142600 | 1315825645 | 3520 | 3520 | 3520 | 3520 | 120 |
| 267 | 20230821 | 142500 | 1315403245 | 3520 | 3525 | 3525 | 3520 | 21 |
| 268 | 20230821 | 142400 | 1315329320 | 3520 | 3520 | 3520 | 3520 | 21 |
| 269 | 20230821 | 142300 | 1315255400 | 3520 | 3520 | 3520 | 3520 | 5 |
| 270 | 20230821 | 142200 | 1315237800 | 3520 | 3520 | 3520 | 3520 | 50 |
| 271 | 20230821 | 142100 | 1315061800 | 3520 | 3525 | 3525 | 3520 | 977 |
| 272 | 20230821 | 142000 | 1311619895 | 3525 | 3525 | 3525 | 3525 | 21 |
| 273 | 20230821 | 141900 | 1311545870 | 3525 | 3520 | 3525 | 3520 | 2 |
| 274 | 20230821 | 141800 | 1311538825 | 3520 | 3525 | 3525 | 3520 | 584 |
| 275 | 20230821 | 141700 | 1309481225 | 3525 | 3525 | 3525 | 3525 | 0 |
| 276 | 20230821 | 141600 | 1309481225 | 3525 | 3525 | 3525 | 3525 | 25 |
| 277 | 20230821 | 141500 | 1309393100 | 3525 | 3525 | 3525 | 3525 | 0 |
| 278 | 20230821 | 141400 | 1309393100 | 3525 | 3525 | 3525 | 3525 | 0 |
| 279 | 20230821 | 141300 | 1309393100 | 3525 | 3525 | 3525 | 3525 | 5 |
| 280 | 20230821 | 141200 | 1309375475 | 3525 | 3535 | 3535 | 3525 | 4076 |
| 281 | 20230821 | 141100 | 1294991070 | 3540 | 3540 | 3540 | 3540 | 1 |
| 282 | 20230821 | 141000 | 1294987530 | 3540 | 3540 | 3540 | 3540 | 2 |
| 283 | 20230821 | 140900 | 1294980450 | 3535 | 3535 | 3535 | 3535 | 300 |
| 284 | 20230821 | 140800 | 1293919950 | 3535 | 3535 | 3535 | 3535 | 300 |
| 285 | 20230821 | 140700 | 1292859450 | 3535 | 3535 | 3535 | 3535 | 1 |
| 286 | 20230821 | 140600 | 1292855915 | 3535 | 3535 | 3535 | 3535 | 0 |
| 287 | 20230821 | 140500 | 1292855915 | 3535 | 3535 | 3535 | 3535 | 0 |
| 288 | 20230821 | 140400 | 1292855915 | 3535 | 3535 | 3535 | 3535 | 0 |
| 289 | 20230821 | 140300 | 1292855915 | 3535 | 3535 | 3535 | 3535 | 1000 |
| 290 | 20230821 | 140200 | 1289320915 | 3535 | 3535 | 3535 | 3530 | 898 |
| 291 | 20230821 | 140100 | 1286148475 | 3535 | 3535 | 3535 | 3535 | 0 |
| 292 | 20230821 | 140000 | 1286148475 | 3535 | 3535 | 3535 | 3535 | 156 |
| 293 | 20230821 | 135900 | 1285597015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 294 | 20230821 | 135800 | 1285597015 | 3540 | 3540 | 3540 | 3540 | 0 |
| 295 | 20230821 | 135700 | 1285597015 | 3540 | 3540 | 3540 | 3540 | 300 |
| 296 | 20230821 | 135600 | 1284535015 | 3540 | 3545 | 3545 | 3540 | 3 |
| 297 | 20230821 | 135500 | 1284524385 | 3545 | 3545 | 3545 | 3545 | 1089 |
| 298 | 20230821 | 135400 | 1280663880 | 3540 | 3540 | 3540 | 3540 | 0 |
| 299 | 20230821 | 135300 | 1280663880 | 3540 | 3540 | 3540 | 3540 | 300 |
| 300 | 20230821 | 135200 | 1279601880 | 3540 | 3530 | 3540 | 3530 | 611 |
| 301 | 20230821 | 135100 | 1277440240 | 3540 | 3540 | 3540 | 3540 | 0 |
| 302 | 20230821 | 135000 | 1277440240 | 3540 | 3540 | 3540 | 3540 | 0 |
| 303 | 20230821 | 134900 | 1277440240 | 3540 | 3540 | 3540 | 3540 | 0 |
| 304 | 20230821 | 134800 | 1277440240 | 3540 | 3535 | 3540 | 3530 | 22 |
| 305 | 20230821 | 134700 | 1277362480 | 3535 | 3535 | 3535 | 3535 | 2000 |
| 306 | 20230821 | 134600 | 1270292480 | 3540 | 3535 | 3540 | 3535 | 61 |
| 307 | 20230821 | 134500 | 1270076545 | 3535 | 3535 | 3535 | 3535 | 15 |
| 308 | 20230821 | 134400 | 1270023520 | 3535 | 3535 | 3535 | 3535 | 25 |
| 309 | 20230821 | 134300 | 1269935145 | 3535 | 3545 | 3545 | 3535 | 206 |
| 310 | 20230821 | 134200 | 1269205375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 311 | 20230821 | 134100 | 1269205375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 312 | 20230821 | 134000 | 1269205375 | 3535 | 3535 | 3535 | 3535 | 20 |
| 313 | 20230821 | 133900 | 1269134675 | 3535 | 3535 | 3535 | 3535 | 0 |
| 314 | 20230821 | 133800 | 1269134675 | 3535 | 3540 | 3540 | 3535 | 1090 |
| 315 | 20230821 | 133700 | 1265277100 | 3550 | 3550 | 3550 | 3550 | 0 |
| 316 | 20230821 | 133600 | 1265277100 | 3550 | 3550 | 3550 | 3550 | 0 |
| 317 | 20230821 | 133500 | 1265277100 | 3550 | 3550 | 3550 | 3550 | 0 |
| 318 | 20230821 | 133400 | 1265277100 | 3550 | 3550 | 3550 | 3550 | 281 |
| 319 | 20230821 | 133300 | 1264279550 | 3550 | 3540 | 3550 | 3540 | 401 |
| 320 | 20230821 | 133200 | 1262860000 | 3550 | 3550 | 3550 | 3550 | 326 |
| 321 | 20230821 | 133100 | 1261702700 | 3540 | 3540 | 3540 | 3540 | 0 |
| 322 | 20230821 | 133000 | 1261702700 | 3540 | 3545 | 3545 | 3540 | 500 |
| 323 | 20230821 | 132900 | 1259932200 | 3535 | 3535 | 3535 | 3535 | 0 |
| 324 | 20230821 | 132800 | 1259932200 | 3535 | 3540 | 3540 | 3535 | 841 |
| 325 | 20230821 | 132700 | 1256955765 | 3540 | 3540 | 3540 | 3540 | 28 |
| 326 | 20230821 | 132600 | 1256856645 | 3550 | 3550 | 3550 | 3550 | 3 |
| 327 | 20230821 | 132500 | 1256845995 | 3540 | 3540 | 3540 | 3540 | 0 |
| 328 | 20230821 | 132400 | 1256845995 | 3540 | 3540 | 3540 | 3540 | 0 |
| 329 | 20230821 | 132300 | 1256845995 | 3540 | 3540 | 3540 | 3540 | 750 |
| 330 | 20230821 | 132200 | 1254190995 | 3550 | 3550 | 3550 | 3550 | 641 |
| 331 | 20230821 | 132100 | 1251915445 | 3550 | 3550 | 3550 | 3550 | 0 |
| 332 | 20230821 | 132000 | 1251915445 | 3550 | 3550 | 3550 | 3550 | 2447 |
| 333 | 20230821 | 131900 | 1243228595 | 3550 | 3550 | 3550 | 3550 | 0 |
| 334 | 20230821 | 131800 | 1243228595 | 3550 | 3550 | 3550 | 3550 | 10 |
| 335 | 20230821 | 131700 | 1243193095 | 3540 | 3540 | 3540 | 3540 | 1066 |
| 336 | 20230821 | 131600 | 1239419455 | 3550 | 3550 | 3550 | 3550 | 0 |
| 337 | 20230821 | 131500 | 1239419455 | 3550 | 3550 | 3550 | 3550 | 1 |
| 338 | 20230821 | 131400 | 1239415905 | 3535 | 3535 | 3535 | 3535 | 480 |
| 339 | 20230821 | 131300 | 1237719105 | 3550 | 3550 | 3550 | 3550 | 0 |
| 340 | 20230821 | 131200 | 1237719105 | 3550 | 3550 | 3550 | 3550 | 0 |
| 341 | 20230821 | 131100 | 1237719105 | 3550 | 3550 | 3550 | 3550 | 31 |
| 342 | 20230821 | 131000 | 1237609055 | 3550 | 3550 | 3550 | 3550 | 500 |
| 343 | 20230821 | 130900 | 1235834055 | 3550 | 3550 | 3550 | 3550 | 752 |
| 344 | 20230821 | 130800 | 1233164455 | 3550 | 3535 | 3550 | 3535 | 280 |
| 345 | 20230821 | 130700 | 1232174640 | 3530 | 3535 | 3535 | 3530 | 92 |
| 346 | 20230821 | 130600 | 1231849425 | 3535 | 3550 | 3550 | 3535 | 5690 |
| 347 | 20230821 | 130500 | 1211732715 | 3555 | 3555 | 3555 | 3555 | 1 |
| 348 | 20230821 | 130400 | 1211729160 | 3550 | 3550 | 3550 | 3550 | 48 |
| 349 | 20230821 | 130300 | 1211558760 | 3550 | 3550 | 3555 | 3530 | 722 |
| 350 | 20230821 | 130200 | 1208996505 | 3550 | 3550 | 3550 | 3550 | 50 |
| 351 | 20230821 | 130100 | 1208819005 | 3550 | 3545 | 3550 | 3545 | 231 |
| 352 | 20230821 | 130000 | 1207999215 | 3545 | 3545 | 3545 | 3545 | 9 |
| 353 | 20230821 | 125900 | 1207967310 | 3550 | 3550 | 3550 | 3550 | 99 |
| 354 | 20230821 | 125800 | 1207615860 | 3550 | 3550 | 3550 | 3550 | 376 |
| 355 | 20230821 | 125700 | 1206281060 | 3550 | 3545 | 3550 | 3545 | 480 |
| 356 | 20230821 | 125600 | 1204577145 | 3530 | 3535 | 3535 | 3530 | 279 |
| 357 | 20230821 | 125500 | 1203591150 | 3555 | 3555 | 3555 | 3555 | 0 |
| 358 | 20230821 | 125400 | 1203591150 | 3555 | 3550 | 3555 | 3550 | 1314 |
| 359 | 20230821 | 125300 | 1198926390 | 3550 | 3545 | 3550 | 3540 | 1335 |
| 360 | 20230821 | 125200 | 1194188170 | 3545 | 3545 | 3545 | 3545 | 411 |
| 361 | 20230821 | 125100 | 1192731175 | 3545 | 3545 | 3545 | 3545 | 750 |
| 362 | 20230821 | 125000 | 1190072425 | 3545 | 3545 | 3545 | 3545 | 124 |
| 363 | 20230821 | 124900 | 1189632845 | 3545 | 3530 | 3545 | 3530 | 433 |
| 364 | 20230821 | 124800 | 1188099435 | 3530 | 3530 | 3530 | 3530 | 91 |
| 365 | 20230821 | 124700 | 1187778205 | 3545 | 3540 | 3545 | 3540 | 3344 |
| 366 | 20230821 | 124600 | 1175935050 | 3540 | 3540 | 3540 | 3540 | 0 |
| 367 | 20230821 | 124500 | 1175935050 | 3540 | 3530 | 3540 | 3530 | 1397 |
| 368 | 20230821 | 124400 | 1170992475 | 3530 | 3530 | 3530 | 3530 | 0 |
| 369 | 20230821 | 124300 | 1170992475 | 3530 | 3530 | 3530 | 3530 | 146 |
| 370 | 20230821 | 124200 | 1170477095 | 3525 | 3535 | 3535 | 3525 | 52 |
| 371 | 20230821 | 124100 | 1170293775 | 3525 | 3525 | 3525 | 3525 | 0 |
| 372 | 20230821 | 124000 | 1170293775 | 3525 | 3525 | 3525 | 3525 | 0 |
| 373 | 20230821 | 123900 | 1170293775 | 3525 | 3525 | 3525 | 3525 | 24 |
| 374 | 20230821 | 123800 | 1170209175 | 3525 | 3525 | 3525 | 3525 | 28 |
| 375 | 20230821 | 123700 | 1170110475 | 3525 | 3525 | 3525 | 3525 | 0 |
| 376 | 20230821 | 123600 | 1170110475 | 3525 | 3525 | 3525 | 3525 | 13 |
| 377 | 20230821 | 123500 | 1170064650 | 3525 | 3525 | 3525 | 3525 | 0 |
| 378 | 20230821 | 123400 | 1170064650 | 3525 | 3525 | 3525 | 3525 | 50 |
| 379 | 20230821 | 123300 | 1169888400 | 3525 | 3525 | 3525 | 3525 | 0 |
| 380 | 20230821 | 123200 | 1169888400 | 3525 | 3530 | 3535 | 3525 | 2439 |
| 381 | 20230821 | 123100 | 1161278005 | 3530 | 3530 | 3530 | 3530 | 151 |
| 382 | 20230821 | 123000 | 1160744975 | 3535 | 3530 | 3535 | 3530 | 2 |
| 383 | 20230821 | 122900 | 1160737910 | 3525 | 3525 | 3525 | 3525 | 0 |
| 384 | 20230821 | 122800 | 1160737910 | 3525 | 3525 | 3525 | 3525 | 0 |
| 385 | 20230821 | 122700 | 1160737910 | 3525 | 3525 | 3525 | 3525 | 326 |
| 386 | 20230821 | 122600 | 1159588760 | 3525 | 3525 | 3525 | 3525 | 5 |
| 387 | 20230821 | 122500 | 1159571135 | 3540 | 3540 | 3540 | 3540 | 0 |
| 388 | 20230821 | 122400 | 1159571135 | 3540 | 3540 | 3540 | 3540 | 0 |
| 389 | 20230821 | 122300 | 1159571135 | 3540 | 3540 | 3540 | 3540 | 0 |
| 390 | 20230821 | 122200 | 1159571135 | 3540 | 3540 | 3540 | 3540 | 656 |
| 391 | 20230821 | 122100 | 1157248895 | 3540 | 3540 | 3540 | 3540 | 1 |
| 392 | 20230821 | 122000 | 1157245355 | 3515 | 3520 | 3520 | 3515 | 110 |
| 393 | 20230821 | 121900 | 1156858695 | 3515 | 3515 | 3515 | 3515 | 0 |
| 394 | 20230821 | 121800 | 1156858695 | 3515 | 3515 | 3515 | 3515 | 70 |
| 395 | 20230821 | 121700 | 1156612645 | 3515 | 3520 | 3520 | 3515 | 650 |
| 396 | 20230821 | 121600 | 1154326095 | 3520 | 3540 | 3540 | 3520 | 5020 |
| 397 | 20230821 | 121500 | 1136655495 | 3545 | 3545 | 3545 | 3545 | 4 |
| 398 | 20230821 | 121400 | 1136641315 | 3550 | 3540 | 3550 | 3520 | 1433 |
| 399 | 20230821 | 121300 | 1131571675 | 3540 | 3540 | 3540 | 3540 | 1000 |
| 400 | 20230821 | 121200 | 1128031675 | 3540 | 3540 | 3540 | 3540 | 114 |
| 401 | 20230821 | 121100 | 1127628115 | 3545 | 3540 | 3545 | 3540 | 214 |
| 402 | 20230821 | 121000 | 1126870305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 403 | 20230821 | 120900 | 1126870305 | 3540 | 3540 | 3540 | 3540 | 275 |
| 404 | 20230821 | 120800 | 1125896805 | 3520 | 3520 | 3525 | 3520 | 3522 |
| 405 | 20230821 | 120700 | 1113499110 | 3540 | 3520 | 3540 | 3520 | 101 |
| 406 | 20230821 | 120600 | 1113142570 | 3515 | 3515 | 3515 | 3515 | 0 |
| 407 | 20230821 | 120500 | 1113142570 | 3515 | 3515 | 3515 | 3515 | 10010 |
| 408 | 20230821 | 120400 | 1077957420 | 3515 | 3525 | 3525 | 3515 | 917 |
| 409 | 20230821 | 120300 | 1074730515 | 3525 | 3525 | 3525 | 3525 | 1076 |
| 410 | 20230821 | 120200 | 1070937615 | 3525 | 3525 | 3525 | 3525 | 1 |
| 411 | 20230821 | 120100 | 1070934090 | 3540 | 3540 | 3540 | 3540 | 10 |
| 412 | 20230821 | 120000 | 1070898690 | 3525 | 3525 | 3530 | 3525 | 3443 |
| 413 | 20230821 | 115900 | 1058761770 | 3525 | 3525 | 3525 | 3525 | 1100 |
| 414 | 20230821 | 115800 | 1054884270 | 3515 | 3515 | 3515 | 3515 | 14 |
| 415 | 20230821 | 115700 | 1054835060 | 3525 | 3520 | 3525 | 3520 | 332 |
| 416 | 20230821 | 115600 | 1053665865 | 3525 | 3525 | 3525 | 3525 | 214 |
| 417 | 20230821 | 115500 | 1052911515 | 3525 | 3520 | 3525 | 3520 | 1037 |
| 418 | 20230821 | 115400 | 1049256270 | 3510 | 3510 | 3510 | 3510 | 20 |
| 419 | 20230821 | 115300 | 1049186070 | 3510 | 3525 | 3525 | 3505 | 417 |
| 420 | 20230821 | 115200 | 1047721545 | 3525 | 3530 | 3530 | 3525 | 150 |
| 421 | 20230821 | 115100 | 1047192790 | 3530 | 3530 | 3530 | 3530 | 849 |
| 422 | 20230821 | 115000 | 1044195820 | 3530 | 3535 | 3535 | 3530 | 108 |
| 423 | 20230821 | 114900 | 1043814570 | 3530 | 3530 | 3530 | 3530 | 0 |
| 424 | 20230821 | 114800 | 1043814570 | 3530 | 3530 | 3530 | 3530 | 0 |
| 425 | 20230821 | 114700 | 1043814570 | 3530 | 3530 | 3530 | 3530 | 0 |
| 426 | 20230821 | 114600 | 1043814570 | 3530 | 3535 | 3535 | 3530 | 1429 |
| 427 | 20230821 | 114500 | 1038763075 | 3535 | 3540 | 3560 | 3535 | 3280 |
| 428 | 20230821 | 114400 | 1027130695 | 3540 | 3545 | 3545 | 3540 | 2846 |
| 429 | 20230821 | 114300 | 1017041695 | 3550 | 3550 | 3550 | 3550 | 0 |
| 430 | 20230821 | 114200 | 1017041695 | 3550 | 3550 | 3560 | 3550 | 2249 |
| 431 | 20230821 | 114100 | 1009056545 | 3550 | 3550 | 3550 | 3550 | 701 |
| 432 | 20230821 | 114000 | 1006567995 | 3550 | 3560 | 3560 | 3550 | 1292 |
| 433 | 20230821 | 113900 | 1001979640 | 3560 | 3555 | 3560 | 3555 | 1297 |
| 434 | 20230821 | 113800 | 997367940 | 3555 | 3555 | 3555 | 3555 | 67 |
| 435 | 20230821 | 113700 | 997129755 | 3555 | 3550 | 3555 | 3550 | 469 |
| 436 | 20230821 | 113600 | 995464710 | 3550 | 3550 | 3550 | 3550 | 35 |
| 437 | 20230821 | 113500 | 995340460 | 3555 | 3555 | 3555 | 3555 | 0 |
| 438 | 20230821 | 113400 | 995340460 | 3555 | 3555 | 3555 | 3555 | 166 |
| 439 | 20230821 | 113300 | 994750330 | 3550 | 3555 | 3555 | 3550 | 250 |
| 440 | 20230821 | 113200 | 993861830 | 3555 | 3555 | 3555 | 3555 | 349 |
| 441 | 20230821 | 113100 | 992621135 | 3550 | 3550 | 3550 | 3550 | 441 |
| 442 | 20230821 | 113000 | 991055585 | 3550 | 3550 | 3550 | 3550 | 258 |
| 443 | 20230821 | 112900 | 990139685 | 3555 | 3550 | 3555 | 3550 | 8 |
| 444 | 20230821 | 112800 | 990111275 | 3545 | 3545 | 3545 | 3545 | 740 |
| 445 | 20230821 | 112700 | 987487975 | 3545 | 3545 | 3545 | 3545 | 0 |
| 446 | 20230821 | 112600 | 987487975 | 3545 | 3545 | 3545 | 3545 | 2664 |
| 447 | 20230821 | 112500 | 978044095 | 3545 | 3545 | 3545 | 3545 | 31 |
| 448 | 20230821 | 112400 | 977934200 | 3545 | 3545 | 3545 | 3545 | 299 |
| 449 | 20230821 | 112300 | 976874245 | 3555 | 3550 | 3555 | 3550 | 84 |
| 450 | 20230821 | 112200 | 976575655 | 3545 | 3545 | 3545 | 3545 | 0 |
| 451 | 20230821 | 112100 | 976575655 | 3545 | 3550 | 3550 | 3545 | 875 |
| 452 | 20230821 | 112000 | 973473610 | 3555 | 3560 | 3560 | 3550 | 1279 |
| 453 | 20230821 | 111900 | 968929725 | 3565 | 3565 | 3565 | 3565 | 10 |
| 454 | 20230821 | 111800 | 968894075 | 3570 | 3570 | 3570 | 3570 | 0 |
| 455 | 20230821 | 111700 | 968894075 | 3570 | 3560 | 3570 | 3560 | 631 |
| 456 | 20230821 | 111600 | 966647625 | 3575 | 3555 | 3575 | 3555 | 10080 |
| 457 | 20230821 | 111500 | 930812485 | 3565 | 3565 | 3565 | 3565 | 61 |
| 458 | 20230821 | 111400 | 930595020 | 3565 | 3565 | 3565 | 3555 | 111 |
| 459 | 20230821 | 111300 | 930199605 | 3555 | 3565 | 3565 | 3555 | 14 |
| 460 | 20230821 | 111200 | 930149775 | 3575 | 3575 | 3575 | 3575 | 0 |
| 461 | 20230821 | 111100 | 930149775 | 3575 | 3575 | 3575 | 3570 | 605 |
| 462 | 20230821 | 111000 | 927988645 | 3580 | 3575 | 3580 | 3575 | 600 |
| 463 | 20230821 | 110900 | 925842165 | 3575 | 3575 | 3575 | 3575 | 49 |
| 464 | 20230821 | 110800 | 925666990 | 3575 | 3575 | 3575 | 3575 | 336 |
| 465 | 20230821 | 110700 | 924465790 | 3575 | 3560 | 3575 | 3560 | 2679 |
| 466 | 20230821 | 110600 | 914913250 | 3545 | 3555 | 3555 | 3545 | 2073 |
| 467 | 20230821 | 110500 | 907554465 | 3540 | 3545 | 3550 | 3540 | 3569 |
| 468 | 20230821 | 110400 | 894890535 | 3545 | 3550 | 3550 | 3545 | 452 |
| 469 | 20230821 | 110300 | 893287595 | 3550 | 3550 | 3550 | 3550 | 25 |
| 470 | 20230821 | 110200 | 893198845 | 3550 | 3555 | 3555 | 3550 | 110 |
| 471 | 20230821 | 110100 | 892808320 | 3550 | 3555 | 3555 | 3545 | 3147 |
| 472 | 20230821 | 110000 | 881633280 | 3555 | 3555 | 3565 | 3555 | 628 |
| 473 | 20230821 | 105900 | 879400455 | 3555 | 3555 | 3560 | 3555 | 952 |
| 474 | 20230821 | 105800 | 876016085 | 3565 | 3560 | 3565 | 3555 | 1521 |
| 475 | 20230821 | 105700 | 870602875 | 3560 | 3565 | 3565 | 3560 | 733 |
| 476 | 20230821 | 105600 | 867990395 | 3565 | 3570 | 3570 | 3565 | 3968 |
| 477 | 20230821 | 105500 | 853844185 | 3565 | 3570 | 3570 | 3565 | 4 |
| 478 | 20230821 | 105400 | 853829920 | 3565 | 3565 | 3565 | 3565 | 281 |
| 479 | 20230821 | 105300 | 852828155 | 3570 | 3570 | 3570 | 3565 | 1215 |
| 480 | 20230821 | 105200 | 848491280 | 3575 | 3570 | 3575 | 3570 | 1964 |
| 481 | 20230821 | 105100 | 841474755 | 3560 | 3565 | 3575 | 3560 | 24773 |
| 482 | 20230821 | 105000 | 753276705 | 3565 | 3570 | 3570 | 3565 | 3238 |
| 483 | 20230821 | 104900 | 741725040 | 3570 | 3575 | 3580 | 3570 | 929 |
| 484 | 20230821 | 104800 | 738404365 | 3575 | 3565 | 3580 | 3565 | 2695 |
| 485 | 20230821 | 104700 | 728778690 | 3560 | 3555 | 3560 | 3550 | 801 |
| 486 | 20230821 | 104600 | 725932145 | 3560 | 3570 | 3570 | 3555 | 2149 |
| 487 | 20230821 | 104500 | 718269750 | 3565 | 3575 | 3590 | 3550 | 11884 |
| 488 | 20230821 | 104400 | 675819910 | 3590 | 3610 | 3615 | 3555 | 19993 |
| 489 | 20230821 | 104300 | 604111465 | 3610 | 3550 | 3615 | 3550 | 18106 |
| 490 | 20230821 | 104200 | 539360010 | 3545 | 3530 | 3545 | 3530 | 6514 |
| 491 | 20230821 | 104100 | 516312585 | 3530 | 3525 | 3530 | 3520 | 2102 |
| 492 | 20230821 | 104000 | 508897635 | 3530 | 3530 | 3535 | 3525 | 3571 |
| 493 | 20230821 | 103900 | 496292455 | 3530 | 3510 | 3530 | 3510 | 7444 |
| 494 | 20230821 | 103800 | 470104010 | 3510 | 3505 | 3510 | 3505 | 3057 |
| 495 | 20230821 | 103700 | 459379225 | 3485 | 3495 | 3500 | 3485 | 558 |
| 496 | 20230821 | 103600 | 457430310 | 3500 | 3490 | 3500 | 3490 | 3700 |
| 497 | 20230821 | 103500 | 444483800 | 3490 | 3490 | 3490 | 3490 | 67 |
| 498 | 20230821 | 103400 | 444249970 | 3495 | 3495 | 3495 | 3495 | 0 |
| 499 | 20230821 | 103300 | 444249970 | 3495 | 3480 | 3495 | 3480 | 312 |
| 500 | 20230821 | 103200 | 443162710 | 3495 | 3485 | 3495 | 3480 | 90 |
| 501 | 20230821 | 103100 | 442849460 | 3485 | 3485 | 3485 | 3485 | 0 |
| 502 | 20230821 | 103000 | 442849460 | 3485 | 3485 | 3485 | 3485 | 55 |
| 503 | 20230821 | 102900 | 442657785 | 3485 | 3480 | 3485 | 3480 | 241 |
| 504 | 20230821 | 102800 | 441818900 | 3495 | 3490 | 3495 | 3470 | 2270 |
| 505 | 20230821 | 102700 | 433920890 | 3490 | 3500 | 3500 | 3490 | 1575 |
| 506 | 20230821 | 102600 | 428419240 | 3505 | 3500 | 3515 | 3500 | 5660 |
| 507 | 20230821 | 102500 | 408562995 | 3500 | 3500 | 3500 | 3490 | 3410 |
| 508 | 20230821 | 102400 | 396629000 | 3500 | 3500 | 3505 | 3500 | 2415 |
| 509 | 20230821 | 102300 | 388175950 | 3495 | 3485 | 3500 | 3485 | 3995 |
| 510 | 20230821 | 102200 | 374218805 | 3490 | 3490 | 3490 | 3490 | 0 |
| 511 | 20230821 | 102100 | 374218805 | 3490 | 3490 | 3490 | 3485 | 1203 |
| 512 | 20230821 | 102000 | 370020340 | 3490 | 3480 | 3495 | 3480 | 4861 |
| 513 | 20230821 | 101900 | 353066395 | 3475 | 3475 | 3475 | 3475 | 400 |
| 514 | 20230821 | 101800 | 351676395 | 3470 | 3475 | 3475 | 3470 | 1165 |
| 515 | 20230821 | 101700 | 347633765 | 3475 | 3475 | 3475 | 3465 | 2418 |
| 516 | 20230821 | 101600 | 339242545 | 3465 | 3465 | 3465 | 3465 | 1 |
| 517 | 20230821 | 101500 | 339239080 | 3475 | 3465 | 3475 | 3465 | 1310 |
| 518 | 20230821 | 101400 | 334697565 | 3465 | 3465 | 3475 | 3465 | 1175 |
| 519 | 20230821 | 101300 | 330623250 | 3475 | 3475 | 3475 | 3475 | 400 |
| 520 | 20230821 | 101200 | 329233250 | 3470 | 3470 | 3470 | 3470 | 1250 |
| 521 | 20230821 | 101100 | 324895750 | 3470 | 3470 | 3470 | 3465 | 1554 |
| 522 | 20230821 | 101000 | 319507620 | 3470 | 3470 | 3470 | 3470 | 302 |
| 523 | 20230821 | 100900 | 318459680 | 3470 | 3470 | 3475 | 3470 | 2717 |
| 524 | 20230821 | 100800 | 309031410 | 3470 | 3465 | 3470 | 3465 | 2161 |
| 525 | 20230821 | 100700 | 301537590 | 3460 | 3460 | 3460 | 3460 | 1540 |
| 526 | 20230821 | 100600 | 296209190 | 3470 | 3465 | 3470 | 3465 | 3614 |
| 527 | 20230821 | 100500 | 283675265 | 3460 | 3460 | 3465 | 3460 | 3001 |
| 528 | 20230821 | 100400 | 273283500 | 3465 | 3445 | 3465 | 3445 | 2560 |
| 529 | 20230821 | 100300 | 264449820 | 3440 | 3450 | 3450 | 3440 | 2017 |
| 530 | 20230821 | 100200 | 257498395 | 3450 | 3450 | 3450 | 3450 | 310 |
| 531 | 20230821 | 100100 | 256428895 | 3450 | 3440 | 3450 | 3440 | 10819 |
| 532 | 20230821 | 100000 | 219181645 | 3440 | 3440 | 3440 | 3440 | 241 |
| 533 | 20230821 | 095900 | 218352605 | 3440 | 3440 | 3440 | 3440 | 115 |
| 534 | 20230821 | 095800 | 217957005 | 3440 | 3440 | 3440 | 3440 | 100 |
| 535 | 20230821 | 095700 | 217613005 | 3440 | 3440 | 3440 | 3440 | 589 |
| 536 | 20230821 | 095600 | 215586845 | 3440 | 3440 | 3440 | 3435 | 444 |
| 537 | 20230821 | 095500 | 214059490 | 3440 | 3445 | 3445 | 3440 | 1022 |
| 538 | 20230821 | 095400 | 210538810 | 3445 | 3445 | 3445 | 3445 | 2 |
| 539 | 20230821 | 095300 | 210531920 | 3445 | 3440 | 3445 | 3440 | 1003 |
| 540 | 20230821 | 095200 | 207076590 | 3440 | 3440 | 3440 | 3440 | 1888 |
| 541 | 20230821 | 095100 | 200581870 | 3440 | 3440 | 3440 | 3440 | 7 |
| 542 | 20230821 | 095000 | 200557790 | 3435 | 3435 | 3435 | 3435 | 1063 |
| 543 | 20230821 | 094900 | 196906385 | 3435 | 3435 | 3435 | 3435 | 0 |
| 544 | 20230821 | 094800 | 196906385 | 3435 | 3440 | 3440 | 3435 | 118 |
| 545 | 20230821 | 094700 | 196501045 | 3435 | 3435 | 3435 | 3435 | 220 |
| 546 | 20230821 | 094600 | 195745345 | 3440 | 3440 | 3440 | 3440 | 0 |
| 547 | 20230821 | 094500 | 195745345 | 3440 | 3440 | 3440 | 3440 | 0 |
| 548 | 20230821 | 094400 | 195745345 | 3440 | 3410 | 3440 | 3405 | 10375 |
| 549 | 20230821 | 094300 | 160248890 | 3415 | 3415 | 3420 | 3410 | 1384 |
| 550 | 20230821 | 094200 | 155527520 | 3425 | 3425 | 3425 | 3425 | 116 |
| 551 | 20230821 | 094100 | 155130220 | 3420 | 3430 | 3430 | 3420 | 1396 |
| 552 | 20230821 | 094000 | 150345250 | 3435 | 3440 | 3440 | 3435 | 5215 |
| 553 | 20230821 | 093900 | 132431075 | 3445 | 3435 | 3445 | 3435 | 3876 |
| 554 | 20230821 | 093800 | 119097055 | 3445 | 3425 | 3445 | 3425 | 1486 |
| 555 | 20230821 | 093700 | 114002250 | 3420 | 3425 | 3425 | 3420 | 105 |
| 556 | 20230821 | 093600 | 113643125 | 3420 | 3420 | 3425 | 3420 | 1274 |
| 557 | 20230821 | 093500 | 109284470 | 3420 | 3420 | 3420 | 3420 | 0 |
| 558 | 20230821 | 093400 | 109284470 | 3420 | 3410 | 3420 | 3410 | 170 |
| 559 | 20230821 | 093300 | 108703570 | 3420 | 3420 | 3420 | 3420 | 9 |
| 560 | 20230821 | 093200 | 108672790 | 3420 | 3405 | 3420 | 3405 | 713 |
| 561 | 20230821 | 093100 | 106239670 | 3400 | 3400 | 3400 | 3400 | 2526 |
| 562 | 20230821 | 093000 | 97651270 | 3395 | 3395 | 3395 | 3375 | 812 |
| 563 | 20230821 | 092900 | 94894550 | 3370 | 3390 | 3400 | 3370 | 2412 |
| 564 | 20230821 | 092800 | 86715295 | 3385 | 3380 | 3385 | 3380 | 384 |
| 565 | 20230821 | 092700 | 85416140 | 3370 | 3370 | 3370 | 3370 | 228 |
| 566 | 20230821 | 092600 | 84647780 | 3370 | 3385 | 3385 | 3370 | 371 |
| 567 | 20230821 | 092500 | 83394645 | 3385 | 3370 | 3385 | 3370 | 1769 |
| 568 | 20230821 | 092400 | 77426400 | 3370 | 3345 | 3370 | 3345 | 5575 |
| 569 | 20230821 | 092300 | 58724465 | 3345 | 3335 | 3345 | 3315 | 2937 |
| 570 | 20230821 | 092200 | 48938735 | 3350 | 3345 | 3350 | 3345 | 12 |
| 571 | 20230821 | 092100 | 48898590 | 3345 | 3345 | 3345 | 3345 | 8 |
| 572 | 20230821 | 092000 | 48871830 | 3345 | 3350 | 3350 | 3345 | 223 |
| 573 | 20230821 | 091900 | 48125840 | 3345 | 3345 | 3345 | 3345 | 96 |
| 574 | 20230821 | 091800 | 47804720 | 3345 | 3320 | 3345 | 3320 | 1411 |
| 575 | 20230821 | 091700 | 43093175 | 3320 | 3335 | 3335 | 3320 | 1005 |
| 576 | 20230821 | 091600 | 39752495 | 3335 | 3335 | 3335 | 3335 | 56 |
| 577 | 20230821 | 091500 | 39565735 | 3335 | 3330 | 3335 | 3330 | 41 |
| 578 | 20230821 | 091400 | 39429200 | 3340 | 3330 | 3340 | 3330 | 167 |
| 579 | 20230821 | 091300 | 38872990 | 3345 | 3340 | 3345 | 3340 | 101 |
| 580 | 20230821 | 091200 | 38535645 | 3330 | 3340 | 3340 | 3330 | 532 |
| 581 | 20230821 | 091100 | 36764065 | 3345 | 3335 | 3345 | 3330 | 92 |
| 582 | 20230821 | 091000 | 36456975 | 3350 | 3355 | 3355 | 3345 | 74 |
| 583 | 20230821 | 090900 | 36209250 | 3355 | 3360 | 3360 | 3355 | 1020 |
| 584 | 20230821 | 090800 | 32782150 | 3360 | 3360 | 3360 | 3360 | 2 |
| 585 | 20230821 | 090700 | 32775430 | 3330 | 3350 | 3360 | 3330 | 412 |
| 586 | 20230821 | 090600 | 31402450 | 3340 | 3350 | 3350 | 3340 | 341 |
| 587 | 20230821 | 090500 | 30262760 | 3340 | 3335 | 3340 | 3335 | 319 |
| 588 | 20230821 | 090400 | 29197520 | 3380 | 3380 | 3380 | 3380 | 0 |
| 589 | 20230821 | 090300 | 29197520 | 3380 | 3345 | 3380 | 3345 | 675 |
| 590 | 20230821 | 090200 | 26925545 | 3345 | 3335 | 3345 | 3310 | 836 |
| 591 | 20230821 | 090100 | 24139515 | 3340 | 3320 | 3340 | 3320 | 655 |
| 592 | 20230821 | 090000 | 21954345 | 3310 | 3315 | 3315 | 3310 | 6624 |