30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 191000 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 6972 |
| 3 | 20230821 | 190900 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 4 | 20230821 | 190800 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 5 | 20230821 | 190700 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 6 | 20230821 | 190600 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 7 | 20230821 | 190500 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 8 | 20230821 | 190400 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 9 | 20230821 | 190300 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 10 | 20230821 | 190200 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 11 | 20230821 | 190100 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 12 | 20230821 | 190000 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 13 | 20230821 | 185900 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 14 | 20230821 | 185800 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 15 | 20230821 | 185700 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 16 | 20230821 | 185600 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 17 | 20230821 | 185500 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 18 | 20230821 | 185400 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 19 | 20230821 | 185300 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 20 | 20230821 | 185200 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 21 | 20230821 | 185100 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 22 | 20230821 | 185000 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 23 | 20230821 | 184900 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 24 | 20230821 | 184800 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 25 | 20230821 | 184700 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 26 | 20230821 | 184600 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 27 | 20230821 | 184500 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 28 | 20230821 | 184400 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 29 | 20230821 | 184300 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 30 | 20230821 | 184200 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 31 | 20230821 | 184100 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 32 | 20230821 | 184000 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 6972 |
| 33 | 20230821 | 183900 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 34 | 20230821 | 183800 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 35 | 20230821 | 183700 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 36 | 20230821 | 183600 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 37 | 20230821 | 183500 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 38 | 20230821 | 183400 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 39 | 20230821 | 183300 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 40 | 20230821 | 183200 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 41 | 20230821 | 183100 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 42 | 20230821 | 183000 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 43 | 20230821 | 182900 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 44 | 20230821 | 182800 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 45 | 20230821 | 182700 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 46 | 20230821 | 182600 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 47 | 20230821 | 182500 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 48 | 20230821 | 182400 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 49 | 20230821 | 182300 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 50 | 20230821 | 182200 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 51 | 20230821 | 182100 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 52 | 20230821 | 182000 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 53 | 20230821 | 181900 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 54 | 20230821 | 181800 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 55 | 20230821 | 181700 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 56 | 20230821 | 181600 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 57 | 20230821 | 181500 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 58 | 20230821 | 181400 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 59 | 20230821 | 181300 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 60 | 20230821 | 181200 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 61 | 20230821 | 181100 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 62 | 20230821 | 181000 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 6972 |
| 63 | 20230821 | 180900 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 64 | 20230821 | 180800 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 65 | 20230821 | 180700 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 66 | 20230821 | 180600 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 67 | 20230821 | 180500 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 68 | 20230821 | 180400 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 69 | 20230821 | 180300 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 70 | 20230821 | 180200 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 71 | 20230821 | 180100 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 72 | 20230821 | 180000 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 73 | 20230821 | 175900 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 74 | 20230821 | 175800 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 75 | 20230821 | 175700 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 76 | 20230821 | 175600 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 77 | 20230821 | 175500 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 78 | 20230821 | 175400 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 79 | 20230821 | 175300 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 80 | 20230821 | 175200 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 81 | 20230821 | 175100 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 82 | 20230821 | 175000 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 83 | 20230821 | 174900 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 84 | 20230821 | 174800 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 85 | 20230821 | 174700 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 86 | 20230821 | 174600 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 87 | 20230821 | 174500 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 88 | 20230821 | 174400 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 89 | 20230821 | 174300 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 90 | 20230821 | 174200 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 91 | 20230821 | 174100 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 92 | 20230821 | 174000 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 6972 |
| 93 | 20230821 | 173900 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 94 | 20230821 | 173800 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 95 | 20230821 | 173700 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 96 | 20230821 | 173600 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 97 | 20230821 | 173500 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 98 | 20230821 | 173400 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 99 | 20230821 | 173300 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 100 | 20230821 | 173200 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 101 | 20230821 | 173100 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 102 | 20230821 | 173000 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 103 | 20230821 | 172900 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 104 | 20230821 | 172800 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 105 | 20230821 | 172700 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 106 | 20230821 | 172600 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 107 | 20230821 | 172500 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 108 | 20230821 | 172400 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 109 | 20230821 | 172300 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 110 | 20230821 | 172200 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 111 | 20230821 | 172100 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 112 | 20230821 | 172000 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 113 | 20230821 | 171900 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 114 | 20230821 | 171800 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 115 | 20230821 | 171700 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 116 | 20230821 | 171600 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 117 | 20230821 | 171500 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 118 | 20230821 | 171400 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 119 | 20230821 | 171300 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 120 | 20230821 | 171200 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 121 | 20230821 | 171100 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 122 | 20230821 | 171000 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 6972 |
| 123 | 20230821 | 170900 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 124 | 20230821 | 170800 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 125 | 20230821 | 170700 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 126 | 20230821 | 170600 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 127 | 20230821 | 170500 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 128 | 20230821 | 170400 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 129 | 20230821 | 170300 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 130 | 20230821 | 170200 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 131 | 20230821 | 170100 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 132 | 20230821 | 170000 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 133 | 20230821 | 165900 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 134 | 20230821 | 165800 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 135 | 20230821 | 165700 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 136 | 20230821 | 165600 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 137 | 20230821 | 165500 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 138 | 20230821 | 165400 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 139 | 20230821 | 165300 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 140 | 20230821 | 165200 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 141 | 20230821 | 165100 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 142 | 20230821 | 165000 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 143 | 20230821 | 164900 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 144 | 20230821 | 164800 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 145 | 20230821 | 164700 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 146 | 20230821 | 164600 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 147 | 20230821 | 164500 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 148 | 20230821 | 164400 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 149 | 20230821 | 164300 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 150 | 20230821 | 164200 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 151 | 20230821 | 164100 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 152 | 20230821 | 164000 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 6972 |
| 153 | 20230821 | 163900 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 154 | 20230821 | 163800 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 155 | 20230821 | 163700 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 156 | 20230821 | 163600 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 157 | 20230821 | 163500 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 158 | 20230821 | 163400 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 159 | 20230821 | 163300 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 160 | 20230821 | 163200 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 161 | 20230821 | 163100 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 162 | 20230821 | 163000 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 163 | 20230821 | 162900 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 164 | 20230821 | 162800 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 165 | 20230821 | 162700 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 166 | 20230821 | 162600 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 167 | 20230821 | 162500 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 168 | 20230821 | 162400 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 169 | 20230821 | 162300 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 170 | 20230821 | 162200 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 171 | 20230821 | 162100 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 172 | 20230821 | 162000 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 173 | 20230821 | 161900 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 174 | 20230821 | 161800 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 175 | 20230821 | 161700 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 176 | 20230821 | 161600 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 177 | 20230821 | 161500 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 178 | 20230821 | 161400 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 179 | 20230821 | 161300 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 180 | 20230821 | 161200 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 181 | 20230821 | 161100 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 182 | 20230821 | 161000 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 6972 |
| 183 | 20230821 | 160900 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 184 | 20230821 | 160800 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 185 | 20230821 | 160700 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 186 | 20230821 | 160600 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 187 | 20230821 | 160500 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 188 | 20230821 | 160400 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 189 | 20230821 | 160300 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 190 | 20230821 | 160200 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 191 | 20230821 | 160100 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 192 | 20230821 | 160000 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 193 | 20230821 | 155900 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 194 | 20230821 | 155800 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 195 | 20230821 | 155700 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 196 | 20230821 | 155600 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 197 | 20230821 | 155500 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 198 | 20230821 | 155400 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 199 | 20230821 | 155300 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 200 | 20230821 | 155200 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 201 | 20230821 | 155100 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 202 | 20230821 | 155000 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 203 | 20230821 | 154900 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 204 | 20230821 | 154800 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 205 | 20230821 | 154700 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 206 | 20230821 | 154600 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 207 | 20230821 | 154500 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 208 | 20230821 | 154400 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 209 | 20230821 | 154300 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 210 | 20230821 | 154200 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 211 | 20230821 | 154100 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 212 | 20230821 | 154000 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 6972 |
| 213 | 20230821 | 153900 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 214 | 20230821 | 153800 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 215 | 20230821 | 153700 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 216 | 20230821 | 153600 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 217 | 20230821 | 153500 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 218 | 20230821 | 153400 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 219 | 20230821 | 153300 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 220 | 20230821 | 153200 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 221 | 20230821 | 153100 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 222 | 20230821 | 153000 | 1670099060 | 5450 | 5450 | 5450 | 5450 | 6972 |
| 223 | 20230821 | 152900 | 1632101660 | 5450 | 5450 | 5450 | 5450 | 0 |
| 224 | 20230821 | 152800 | 1632101660 | 5450 | 5450 | 5450 | 5450 | 0 |
| 225 | 20230821 | 152700 | 1632101660 | 5450 | 5450 | 5450 | 5450 | 0 |
| 226 | 20230821 | 152600 | 1632101660 | 5450 | 5450 | 5450 | 5450 | 0 |
| 227 | 20230821 | 152500 | 1632101660 | 5450 | 5450 | 5450 | 5450 | 0 |
| 228 | 20230821 | 152400 | 1632101660 | 5450 | 5450 | 5450 | 5450 | 0 |
| 229 | 20230821 | 152300 | 1632101660 | 5450 | 5450 | 5450 | 5450 | 0 |
| 230 | 20230821 | 152200 | 1632101660 | 5450 | 5450 | 5450 | 5450 | 0 |
| 231 | 20230821 | 152100 | 1632101660 | 5450 | 5450 | 5450 | 5450 | 0 |
| 232 | 20230821 | 152000 | 1632101660 | 5450 | 5450 | 5450 | 5450 | 0 |
| 233 | 20230821 | 151900 | 1632101660 | 5450 | 5470 | 5480 | 5450 | 5134 |
| 234 | 20230821 | 151800 | 1604084440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 235 | 20230821 | 151700 | 1604084440 | 5480 | 5480 | 5480 | 5480 | 1 |
| 236 | 20230821 | 151600 | 1604078960 | 5460 | 5480 | 5490 | 5460 | 504 |
| 237 | 20230821 | 151500 | 1601323450 | 5480 | 5480 | 5490 | 5480 | 193 |
| 238 | 20230821 | 151400 | 1600265610 | 5490 | 5490 | 5490 | 5490 | 0 |
| 239 | 20230821 | 151300 | 1600265610 | 5490 | 5480 | 5490 | 5480 | 61 |
| 240 | 20230821 | 151200 | 1599931310 | 5480 | 5480 | 5480 | 5480 | 1 |
| 241 | 20230821 | 151100 | 1599925830 | 5470 | 5460 | 5470 | 5460 | 809 |
| 242 | 20230821 | 151000 | 1595507600 | 5470 | 5480 | 5480 | 5470 | 3 |
| 243 | 20230821 | 150900 | 1595491180 | 5460 | 5470 | 5480 | 5460 | 79 |
| 244 | 20230821 | 150800 | 1595059050 | 5470 | 5480 | 5480 | 5470 | 3 |
| 245 | 20230821 | 150700 | 1595042630 | 5480 | 5470 | 5480 | 5460 | 2074 |
| 246 | 20230821 | 150600 | 1583708800 | 5490 | 5490 | 5490 | 5490 | 5 |
| 247 | 20230821 | 150500 | 1583681350 | 5490 | 5490 | 5490 | 5490 | 1 |
| 248 | 20230821 | 150400 | 1583675860 | 5470 | 5480 | 5490 | 5470 | 944 |
| 249 | 20230821 | 150300 | 1578509720 | 5500 | 5490 | 5500 | 5480 | 151 |
| 250 | 20230821 | 150200 | 1577681870 | 5500 | 5490 | 5500 | 5490 | 67 |
| 251 | 20230821 | 150100 | 1577314030 | 5490 | 5490 | 5490 | 5490 | 0 |
| 252 | 20230821 | 150000 | 1577314030 | 5490 | 5490 | 5490 | 5490 | 0 |
| 253 | 20230821 | 145900 | 1577314030 | 5490 | 5480 | 5490 | 5480 | 2 |
| 254 | 20230821 | 145800 | 1577303060 | 5490 | 5480 | 5490 | 5480 | 4 |
| 255 | 20230821 | 145700 | 1577281130 | 5490 | 5490 | 5490 | 5490 | 0 |
| 256 | 20230821 | 145600 | 1577281130 | 5490 | 5490 | 5490 | 5480 | 165 |
| 257 | 20230821 | 145500 | 1576375410 | 5470 | 5470 | 5470 | 5470 | 89 |
| 258 | 20230821 | 145400 | 1575888580 | 5490 | 5490 | 5490 | 5490 | 0 |
| 259 | 20230821 | 145300 | 1575888580 | 5490 | 5490 | 5490 | 5490 | 0 |
| 260 | 20230821 | 145200 | 1575888580 | 5490 | 5490 | 5490 | 5490 | 110 |
| 261 | 20230821 | 145100 | 1575284680 | 5490 | 5490 | 5490 | 5490 | 235 |
| 262 | 20230821 | 145000 | 1573994530 | 5490 | 5470 | 5490 | 5460 | 714 |
| 263 | 20230821 | 144900 | 1570088950 | 5470 | 5470 | 5470 | 5470 | 316 |
| 264 | 20230821 | 144800 | 1568360430 | 5490 | 5480 | 5490 | 5470 | 1337 |
| 265 | 20230821 | 144700 | 1561042740 | 5480 | 5480 | 5480 | 5480 | 51 |
| 266 | 20230821 | 144600 | 1560763260 | 5490 | 5480 | 5490 | 5480 | 268 |
| 267 | 20230821 | 144500 | 1559292240 | 5490 | 5510 | 5510 | 5490 | 6 |
| 268 | 20230821 | 144400 | 1559259270 | 5520 | 5510 | 5520 | 5510 | 90 |
| 269 | 20230821 | 144300 | 1558763220 | 5520 | 5500 | 5550 | 5500 | 3416 |
| 270 | 20230821 | 144200 | 1539887580 | 5490 | 5490 | 5490 | 5490 | 34 |
| 271 | 20230821 | 144100 | 1539700920 | 5500 | 5500 | 5500 | 5500 | 100 |
| 272 | 20230821 | 144000 | 1539150920 | 5510 | 5500 | 5510 | 5500 | 414 |
| 273 | 20230821 | 143900 | 1536873030 | 5500 | 5500 | 5500 | 5500 | 1 |
| 274 | 20230821 | 143800 | 1536867530 | 5490 | 5490 | 5490 | 5490 | 40 |
| 275 | 20230821 | 143700 | 1536647930 | 5490 | 5490 | 5490 | 5490 | 0 |
| 276 | 20230821 | 143600 | 1536647930 | 5490 | 5490 | 5490 | 5490 | 167 |
| 277 | 20230821 | 143500 | 1535731100 | 5510 | 5510 | 5510 | 5510 | 0 |
| 278 | 20230821 | 143400 | 1535731100 | 5510 | 5510 | 5510 | 5510 | 256 |
| 279 | 20230821 | 143300 | 1534320540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 280 | 20230821 | 143200 | 1534320540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 281 | 20230821 | 143100 | 1534320540 | 5520 | 5520 | 5530 | 5520 | 698 |
| 282 | 20230821 | 143000 | 1530464310 | 5520 | 5520 | 5520 | 5520 | 1 |
| 283 | 20230821 | 142900 | 1530458790 | 5490 | 5520 | 5550 | 5490 | 2608 |
| 284 | 20230821 | 142800 | 1516017630 | 5520 | 5510 | 5520 | 5510 | 395 |
| 285 | 20230821 | 142700 | 1513839420 | 5510 | 5500 | 5510 | 5500 | 1057 |
| 286 | 20230821 | 142600 | 1508024720 | 5500 | 5500 | 5500 | 5500 | 111 |
| 287 | 20230821 | 142500 | 1507414220 | 5500 | 5500 | 5500 | 5500 | 0 |
| 288 | 20230821 | 142400 | 1507414220 | 5500 | 5500 | 5500 | 5500 | 0 |
| 289 | 20230821 | 142300 | 1507414220 | 5500 | 5500 | 5500 | 5500 | 2 |
| 290 | 20230821 | 142200 | 1507403220 | 5500 | 5490 | 5500 | 5480 | 5110 |
| 291 | 20230821 | 142100 | 1479344580 | 5480 | 5460 | 5480 | 5460 | 4691 |
| 292 | 20230821 | 142000 | 1453687120 | 5460 | 5460 | 5460 | 5460 | 9 |
| 293 | 20230821 | 141900 | 1453637980 | 5470 | 5460 | 5470 | 5460 | 11 |
| 294 | 20230821 | 141800 | 1453577910 | 5460 | 5450 | 5460 | 5450 | 335 |
| 295 | 20230821 | 141700 | 1451751500 | 5450 | 5460 | 5460 | 5450 | 254 |
| 296 | 20230821 | 141600 | 1450366660 | 5460 | 5460 | 5460 | 5460 | 43 |
| 297 | 20230821 | 141500 | 1450131880 | 5460 | 5460 | 5460 | 5460 | 915 |
| 298 | 20230821 | 141400 | 1445135980 | 5470 | 5470 | 5470 | 5470 | 111 |
| 299 | 20230821 | 141300 | 1444528810 | 5470 | 5470 | 5470 | 5470 | 2 |
| 300 | 20230821 | 141200 | 1444517870 | 5460 | 5470 | 5470 | 5460 | 275 |
| 301 | 20230821 | 141100 | 1443016320 | 5470 | 5480 | 5480 | 5470 | 515 |
| 302 | 20230821 | 141000 | 1440196270 | 5490 | 5490 | 5490 | 5490 | 0 |
| 303 | 20230821 | 140900 | 1440196270 | 5490 | 5490 | 5490 | 5490 | 0 |
| 304 | 20230821 | 140800 | 1440196270 | 5490 | 5490 | 5490 | 5490 | 0 |
| 305 | 20230821 | 140700 | 1440196270 | 5490 | 5490 | 5490 | 5490 | 1 |
| 306 | 20230821 | 140600 | 1440190780 | 5480 | 5470 | 5480 | 5450 | 811 |
| 307 | 20230821 | 140500 | 1435750750 | 5470 | 5460 | 5470 | 5460 | 834 |
| 308 | 20230821 | 140400 | 1431192430 | 5460 | 5460 | 5460 | 5460 | 0 |
| 309 | 20230821 | 140300 | 1431192430 | 5460 | 5460 | 5460 | 5460 | 4 |
| 310 | 20230821 | 140200 | 1431170590 | 5470 | 5470 | 5470 | 5470 | 47 |
| 311 | 20230821 | 140100 | 1430913500 | 5470 | 5460 | 5470 | 5460 | 296 |
| 312 | 20230821 | 140000 | 1429296340 | 5450 | 5460 | 5460 | 5450 | 129 |
| 313 | 20230821 | 135900 | 1428593200 | 5470 | 5470 | 5470 | 5470 | 2 |
| 314 | 20230821 | 135800 | 1428582260 | 5470 | 5470 | 5470 | 5470 | 2 |
| 315 | 20230821 | 135700 | 1428571320 | 5470 | 5460 | 5470 | 5450 | 230 |
| 316 | 20230821 | 135600 | 1427316590 | 5470 | 5470 | 5470 | 5470 | 2 |
| 317 | 20230821 | 135500 | 1427305650 | 5470 | 5470 | 5470 | 5470 | 14 |
| 318 | 20230821 | 135400 | 1427229070 | 5480 | 5470 | 5480 | 5470 | 269 |
| 319 | 20230821 | 135300 | 1425756320 | 5470 | 5460 | 5470 | 5460 | 61 |
| 320 | 20230821 | 135200 | 1425423150 | 5460 | 5460 | 5460 | 5460 | 7 |
| 321 | 20230821 | 135100 | 1425384930 | 5470 | 5470 | 5470 | 5470 | 11 |
| 322 | 20230821 | 135000 | 1425324760 | 5470 | 5470 | 5470 | 5470 | 0 |
| 323 | 20230821 | 134900 | 1425324760 | 5470 | 5470 | 5470 | 5470 | 1 |
| 324 | 20230821 | 134800 | 1425319290 | 5470 | 5460 | 5470 | 5450 | 1084 |
| 325 | 20230821 | 134700 | 1419404440 | 5460 | 5470 | 5470 | 5460 | 311 |
| 326 | 20230821 | 134600 | 1417705980 | 5470 | 5470 | 5470 | 5470 | 21 |
| 327 | 20230821 | 134500 | 1417591110 | 5470 | 5470 | 5470 | 5470 | 345 |
| 328 | 20230821 | 134400 | 1415703960 | 5470 | 5480 | 5480 | 5470 | 42 |
| 329 | 20230821 | 134300 | 1415474100 | 5480 | 5480 | 5480 | 5480 | 0 |
| 330 | 20230821 | 134200 | 1415474100 | 5480 | 5480 | 5480 | 5480 | 0 |
| 331 | 20230821 | 134100 | 1415474100 | 5480 | 5480 | 5480 | 5480 | 0 |
| 332 | 20230821 | 134000 | 1415474100 | 5480 | 5480 | 5480 | 5480 | 431 |
| 333 | 20230821 | 133900 | 1413112220 | 5480 | 5480 | 5480 | 5480 | 0 |
| 334 | 20230821 | 133800 | 1413112220 | 5480 | 5470 | 5480 | 5470 | 76 |
| 335 | 20230821 | 133700 | 1412695870 | 5470 | 5480 | 5480 | 5470 | 456 |
| 336 | 20230821 | 133600 | 1410201010 | 5480 | 5480 | 5480 | 5480 | 234 |
| 337 | 20230821 | 133500 | 1408918690 | 5480 | 5480 | 5480 | 5480 | 27 |
| 338 | 20230821 | 133400 | 1408770730 | 5480 | 5480 | 5480 | 5480 | 10 |
| 339 | 20230821 | 133300 | 1408715930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 340 | 20230821 | 133200 | 1408715930 | 5480 | 5480 | 5480 | 5480 | 40 |
| 341 | 20230821 | 133100 | 1408496730 | 5480 | 5480 | 5480 | 5480 | 0 |
| 342 | 20230821 | 133000 | 1408496730 | 5480 | 5480 | 5480 | 5480 | 300 |
| 343 | 20230821 | 132900 | 1406852730 | 5480 | 5480 | 5480 | 5480 | 767 |
| 344 | 20230821 | 132800 | 1402649570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 345 | 20230821 | 132700 | 1402649570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 346 | 20230821 | 132600 | 1402649570 | 5490 | 5490 | 5490 | 5490 | 394 |
| 347 | 20230821 | 132500 | 1400486510 | 5490 | 5490 | 5490 | 5490 | 937 |
| 348 | 20230821 | 132400 | 1395342380 | 5480 | 5480 | 5480 | 5480 | 388 |
| 349 | 20230821 | 132300 | 1393216140 | 5480 | 5480 | 5480 | 5480 | 1 |
| 350 | 20230821 | 132200 | 1393210660 | 5480 | 5480 | 5480 | 5480 | 1 |
| 351 | 20230821 | 132100 | 1393205180 | 5470 | 5470 | 5470 | 5470 | 905 |
| 352 | 20230821 | 132000 | 1388254830 | 5450 | 5460 | 5460 | 5450 | 557 |
| 353 | 20230821 | 131900 | 1385213680 | 5460 | 5460 | 5460 | 5460 | 50 |
| 354 | 20230821 | 131800 | 1384940680 | 5470 | 5470 | 5470 | 5470 | 2 |
| 355 | 20230821 | 131700 | 1384929740 | 5460 | 5470 | 5470 | 5460 | 335 |
| 356 | 20230821 | 131600 | 1383099270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 357 | 20230821 | 131500 | 1383099270 | 5480 | 5480 | 5480 | 5480 | 0 |
| 358 | 20230821 | 131400 | 1383099270 | 5480 | 5470 | 5480 | 5470 | 486 |
| 359 | 20230821 | 131300 | 1380440840 | 5450 | 5450 | 5450 | 5450 | 0 |
| 360 | 20230821 | 131200 | 1380440840 | 5450 | 5450 | 5450 | 5450 | 100 |
| 361 | 20230821 | 131100 | 1379895840 | 5450 | 5470 | 5470 | 5450 | 1075 |
| 362 | 20230821 | 131000 | 1374025590 | 5460 | 5470 | 5470 | 5460 | 1105 |
| 363 | 20230821 | 130900 | 1367992280 | 5460 | 5460 | 5460 | 5460 | 0 |
| 364 | 20230821 | 130800 | 1367992280 | 5460 | 5500 | 5500 | 5420 | 11255 |
| 365 | 20230821 | 130700 | 1306778570 | 5500 | 5490 | 5500 | 5490 | 658 |
| 366 | 20230821 | 130600 | 1303166140 | 5500 | 5490 | 5510 | 5450 | 5194 |
| 367 | 20230821 | 130500 | 1274802730 | 5500 | 5470 | 5500 | 5470 | 83 |
| 368 | 20230821 | 130400 | 1274348210 | 5470 | 5490 | 5490 | 5470 | 1572 |
| 369 | 20230821 | 130300 | 1265735940 | 5490 | 5490 | 5490 | 5490 | 0 |
| 370 | 20230821 | 130200 | 1265735940 | 5490 | 5490 | 5490 | 5490 | 0 |
| 371 | 20230821 | 130100 | 1265735940 | 5490 | 5490 | 5490 | 5490 | 0 |
| 372 | 20230821 | 130000 | 1265735940 | 5490 | 5500 | 5500 | 5490 | 100 |
| 373 | 20230821 | 125900 | 1265186930 | 5500 | 5500 | 5500 | 5500 | 0 |
| 374 | 20230821 | 125800 | 1265186930 | 5500 | 5500 | 5500 | 5500 | 200 |
| 375 | 20230821 | 125700 | 1264086930 | 5500 | 5500 | 5500 | 5500 | 91 |
| 376 | 20230821 | 125600 | 1263586430 | 5500 | 5500 | 5500 | 5500 | 100 |
| 377 | 20230821 | 125500 | 1263036430 | 5500 | 5490 | 5500 | 5490 | 415 |
| 378 | 20230821 | 125400 | 1260757550 | 5510 | 5500 | 5510 | 5500 | 321 |
| 379 | 20230821 | 125300 | 1258992030 | 5500 | 5500 | 5500 | 5500 | 0 |
| 380 | 20230821 | 125200 | 1258992030 | 5500 | 5500 | 5500 | 5500 | 5 |
| 381 | 20230821 | 125100 | 1258964530 | 5510 | 5510 | 5510 | 5510 | 0 |
| 382 | 20230821 | 125000 | 1258964530 | 5510 | 5510 | 5510 | 5510 | 138 |
| 383 | 20230821 | 124900 | 1258204150 | 5510 | 5510 | 5510 | 5510 | 0 |
| 384 | 20230821 | 124800 | 1258204150 | 5510 | 5510 | 5510 | 5510 | 2 |
| 385 | 20230821 | 124700 | 1258193130 | 5500 | 5520 | 5520 | 5500 | 301 |
| 386 | 20230821 | 124600 | 1256537610 | 5500 | 5500 | 5500 | 5500 | 415 |
| 387 | 20230821 | 124500 | 1254255110 | 5520 | 5520 | 5520 | 5520 | 0 |
| 388 | 20230821 | 124400 | 1254255110 | 5520 | 5520 | 5520 | 5520 | 0 |
| 389 | 20230821 | 124300 | 1254255110 | 5520 | 5520 | 5520 | 5520 | 50 |
| 390 | 20230821 | 124200 | 1253979110 | 5520 | 5520 | 5520 | 5520 | 1 |
| 391 | 20230821 | 124100 | 1253973590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 392 | 20230821 | 124000 | 1253973590 | 5510 | 5510 | 5510 | 5510 | 1 |
| 393 | 20230821 | 123900 | 1253968080 | 5510 | 5510 | 5510 | 5510 | 0 |
| 394 | 20230821 | 123800 | 1253968080 | 5510 | 5500 | 5510 | 5500 | 111 |
| 395 | 20230821 | 123700 | 1253357470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 396 | 20230821 | 123600 | 1253357470 | 5500 | 5500 | 5500 | 5500 | 0 |
| 397 | 20230821 | 123500 | 1253357470 | 5500 | 5500 | 5500 | 5500 | 1 |
| 398 | 20230821 | 123400 | 1253351970 | 5510 | 5510 | 5510 | 5510 | 0 |
| 399 | 20230821 | 123300 | 1253351970 | 5510 | 5510 | 5510 | 5510 | 163 |
| 400 | 20230821 | 123200 | 1252453840 | 5510 | 5510 | 5510 | 5510 | 0 |
| 401 | 20230821 | 123100 | 1252453840 | 5510 | 5510 | 5510 | 5510 | 0 |
| 402 | 20230821 | 123000 | 1252453840 | 5510 | 5510 | 5510 | 5510 | 0 |
| 403 | 20230821 | 122900 | 1252453840 | 5510 | 5510 | 5510 | 5510 | 0 |
| 404 | 20230821 | 122800 | 1252453840 | 5510 | 5500 | 5510 | 5500 | 73 |
| 405 | 20230821 | 122700 | 1252052110 | 5500 | 5500 | 5500 | 5500 | 0 |
| 406 | 20230821 | 122600 | 1252052110 | 5500 | 5480 | 5500 | 5480 | 433 |
| 407 | 20230821 | 122500 | 1249679030 | 5480 | 5490 | 5490 | 5480 | 541 |
| 408 | 20230821 | 122400 | 1246714290 | 5470 | 5480 | 5490 | 5470 | 616 |
| 409 | 20230821 | 122300 | 1243337660 | 5480 | 5480 | 5480 | 5480 | 1262 |
| 410 | 20230821 | 122200 | 1236421900 | 5480 | 5500 | 5500 | 5480 | 236 |
| 411 | 20230821 | 122100 | 1235127890 | 5490 | 5500 | 5500 | 5490 | 421 |
| 412 | 20230821 | 122000 | 1232813490 | 5500 | 5500 | 5500 | 5500 | 171 |
| 413 | 20230821 | 121900 | 1231872990 | 5480 | 5500 | 5500 | 5480 | 815 |
| 414 | 20230821 | 121800 | 1227396240 | 5510 | 5510 | 5510 | 5510 | 130 |
| 415 | 20230821 | 121700 | 1226679940 | 5510 | 5510 | 5510 | 5510 | 0 |
| 416 | 20230821 | 121600 | 1226679940 | 5510 | 5510 | 5510 | 5510 | 207 |
| 417 | 20230821 | 121500 | 1225539370 | 5520 | 5520 | 5520 | 5520 | 0 |
| 418 | 20230821 | 121400 | 1225539370 | 5520 | 5520 | 5520 | 5520 | 590 |
| 419 | 20230821 | 121300 | 1222282570 | 5520 | 5520 | 5520 | 5520 | 20 |
| 420 | 20230821 | 121200 | 1222172170 | 5520 | 5520 | 5520 | 5520 | 0 |
| 421 | 20230821 | 121100 | 1222172170 | 5520 | 5520 | 5520 | 5520 | 0 |
| 422 | 20230821 | 121000 | 1222172170 | 5520 | 5520 | 5520 | 5520 | 0 |
| 423 | 20230821 | 120900 | 1222172170 | 5520 | 5520 | 5520 | 5520 | 58 |
| 424 | 20230821 | 120800 | 1221852010 | 5520 | 5500 | 5520 | 5500 | 327 |
| 425 | 20230821 | 120700 | 1220053450 | 5500 | 5500 | 5500 | 5500 | 0 |
| 426 | 20230821 | 120600 | 1220053450 | 5500 | 5500 | 5500 | 5500 | 0 |
| 427 | 20230821 | 120500 | 1220053450 | 5500 | 5510 | 5510 | 5500 | 146 |
| 428 | 20230821 | 120400 | 1219250200 | 5510 | 5500 | 5510 | 5500 | 44 |
| 429 | 20230821 | 120300 | 1219007950 | 5500 | 5500 | 5500 | 5500 | 0 |
| 430 | 20230821 | 120200 | 1219007950 | 5500 | 5500 | 5500 | 5500 | 0 |
| 431 | 20230821 | 120100 | 1219007950 | 5500 | 5500 | 5500 | 5500 | 50 |
| 432 | 20230821 | 120000 | 1218732950 | 5500 | 5500 | 5500 | 5500 | 0 |
| 433 | 20230821 | 115900 | 1218732950 | 5500 | 5500 | 5500 | 5500 | 0 |
| 434 | 20230821 | 115800 | 1218732950 | 5500 | 5520 | 5520 | 5500 | 269 |
| 435 | 20230821 | 115700 | 1217251910 | 5490 | 5490 | 5490 | 5490 | 1 |
| 436 | 20230821 | 115600 | 1217246420 | 5490 | 5490 | 5490 | 5490 | 673 |
| 437 | 20230821 | 115500 | 1213551650 | 5520 | 5500 | 5520 | 5490 | 205 |
| 438 | 20230821 | 115400 | 1212425040 | 5500 | 5500 | 5500 | 5500 | 100 |
| 439 | 20230821 | 115300 | 1211875040 | 5500 | 5500 | 5500 | 5500 | 7 |
| 440 | 20230821 | 115200 | 1211836540 | 5520 | 5520 | 5520 | 5520 | 5 |
| 441 | 20230821 | 115100 | 1211808940 | 5520 | 5520 | 5520 | 5520 | 22 |
| 442 | 20230821 | 115000 | 1211687500 | 5520 | 5520 | 5520 | 5520 | 0 |
| 443 | 20230821 | 114900 | 1211687500 | 5520 | 5520 | 5520 | 5500 | 3 |
| 444 | 20230821 | 114800 | 1211670960 | 5490 | 5490 | 5500 | 5490 | 20 |
| 445 | 20230821 | 114700 | 1211561140 | 5490 | 5500 | 5500 | 5490 | 121 |
| 446 | 20230821 | 114600 | 1210896830 | 5520 | 5500 | 5520 | 5490 | 38 |
| 447 | 20230821 | 114500 | 1210687930 | 5500 | 5500 | 5500 | 5500 | 2 |
| 448 | 20230821 | 114400 | 1210676930 | 5490 | 5510 | 5510 | 5490 | 59 |
| 449 | 20230821 | 114300 | 1210352880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 450 | 20230821 | 114200 | 1210352880 | 5530 | 5530 | 5530 | 5530 | 1 |
| 451 | 20230821 | 114100 | 1210347350 | 5490 | 5500 | 5500 | 5490 | 540 |
| 452 | 20230821 | 114000 | 1207380540 | 5500 | 5530 | 5530 | 5500 | 1165 |
| 453 | 20230821 | 113900 | 1200964510 | 5520 | 5520 | 5520 | 5520 | 8 |
| 454 | 20230821 | 113800 | 1200920350 | 5520 | 5520 | 5520 | 5520 | 45 |
| 455 | 20230821 | 113700 | 1200671950 | 5520 | 5520 | 5530 | 5490 | 157 |
| 456 | 20230821 | 113600 | 1199809140 | 5520 | 5520 | 5520 | 5520 | 14 |
| 457 | 20230821 | 113500 | 1199731860 | 5500 | 5520 | 5520 | 5500 | 909 |
| 458 | 20230821 | 113400 | 1194730760 | 5510 | 5510 | 5510 | 5510 | 0 |
| 459 | 20230821 | 113300 | 1194730760 | 5510 | 5520 | 5520 | 5510 | 73 |
| 460 | 20230821 | 113200 | 1194328450 | 5510 | 5530 | 5530 | 5510 | 196 |
| 461 | 20230821 | 113100 | 1193247940 | 5530 | 5540 | 5540 | 5510 | 428 |
| 462 | 20230821 | 113000 | 1190889340 | 5510 | 5510 | 5510 | 5510 | 0 |
| 463 | 20230821 | 112900 | 1190889340 | 5510 | 5550 | 5550 | 5510 | 417 |
| 464 | 20230821 | 112800 | 1188591480 | 5550 | 5550 | 5550 | 5550 | 27 |
| 465 | 20230821 | 112700 | 1188441630 | 5520 | 5530 | 5530 | 5510 | 696 |
| 466 | 20230821 | 112600 | 1184603890 | 5520 | 5520 | 5520 | 5520 | 0 |
| 467 | 20230821 | 112500 | 1184603890 | 5520 | 5550 | 5550 | 5520 | 154 |
| 468 | 20230821 | 112400 | 1183753780 | 5540 | 5540 | 5540 | 5540 | 36 |
| 469 | 20230821 | 112300 | 1183554340 | 5540 | 5520 | 5540 | 5520 | 47 |
| 470 | 20230821 | 112200 | 1183293980 | 5520 | 5520 | 5520 | 5520 | 289 |
| 471 | 20230821 | 112100 | 1181698700 | 5520 | 5520 | 5520 | 5520 | 557 |
| 472 | 20230821 | 112000 | 1178624060 | 5520 | 5530 | 5530 | 5520 | 503 |
| 473 | 20230821 | 111900 | 1175846090 | 5530 | 5530 | 5530 | 5520 | 252 |
| 474 | 20230821 | 111800 | 1174454530 | 5530 | 5530 | 5530 | 5530 | 0 |
| 475 | 20230821 | 111700 | 1174454530 | 5530 | 5530 | 5530 | 5530 | 300 |
| 476 | 20230821 | 111600 | 1172795530 | 5540 | 5540 | 5540 | 5540 | 20 |
| 477 | 20230821 | 111500 | 1172684730 | 5540 | 5520 | 5540 | 5520 | 4 |
| 478 | 20230821 | 111400 | 1172662600 | 5530 | 5530 | 5530 | 5530 | 2 |
| 479 | 20230821 | 111300 | 1172651540 | 5540 | 5540 | 5540 | 5540 | 4 |
| 480 | 20230821 | 111200 | 1172629380 | 5540 | 5520 | 5540 | 5520 | 3 |
| 481 | 20230821 | 111100 | 1172612790 | 5510 | 5520 | 5520 | 5510 | 200 |
| 482 | 20230821 | 111000 | 1171508950 | 5520 | 5520 | 5520 | 5520 | 0 |
| 483 | 20230821 | 110900 | 1171508950 | 5520 | 5530 | 5530 | 5520 | 453 |
| 484 | 20230821 | 110800 | 1169007090 | 5540 | 5520 | 5540 | 5490 | 6003 |
| 485 | 20230821 | 110700 | 1135984570 | 5480 | 5530 | 5530 | 5480 | 1508 |
| 486 | 20230821 | 110600 | 1127671400 | 5500 | 5500 | 5500 | 5500 | 0 |
| 487 | 20230821 | 110500 | 1127671400 | 5500 | 5500 | 5500 | 5500 | 0 |
| 488 | 20230821 | 110400 | 1127671400 | 5500 | 5520 | 5520 | 5500 | 537 |
| 489 | 20230821 | 110300 | 1124714550 | 5530 | 5500 | 5530 | 5500 | 530 |
| 490 | 20230821 | 110200 | 1121798650 | 5500 | 5520 | 5520 | 5500 | 743 |
| 491 | 20230821 | 110100 | 1117711470 | 5520 | 5520 | 5520 | 5520 | 16 |
| 492 | 20230821 | 110000 | 1117623150 | 5520 | 5530 | 5530 | 5510 | 333 |
| 493 | 20230821 | 105900 | 1115785600 | 5530 | 5500 | 5530 | 5490 | 6149 |
| 494 | 20230821 | 105800 | 1081901050 | 5510 | 5510 | 5510 | 5510 | 20 |
| 495 | 20230821 | 105700 | 1081790850 | 5510 | 5480 | 5510 | 5480 | 11 |
| 496 | 20230821 | 105600 | 1081730540 | 5480 | 5500 | 5500 | 5450 | 6003 |
| 497 | 20230821 | 105500 | 1048872580 | 5510 | 5510 | 5510 | 5510 | 0 |
| 498 | 20230821 | 105400 | 1048872580 | 5510 | 5510 | 5510 | 5510 | 200 |
| 499 | 20230821 | 105300 | 1047770580 | 5510 | 5500 | 5510 | 5500 | 1674 |
| 500 | 20230821 | 105200 | 1038563410 | 5500 | 5520 | 5520 | 5500 | 2427 |
| 501 | 20230821 | 105100 | 1025195440 | 5520 | 5530 | 5540 | 5520 | 54 |
| 502 | 20230821 | 105000 | 1024897140 | 5540 | 5540 | 5540 | 5540 | 2 |
| 503 | 20230821 | 104900 | 1024886060 | 5520 | 5560 | 5560 | 5520 | 1303 |
| 504 | 20230821 | 104800 | 1017676980 | 5540 | 5540 | 5540 | 5540 | 2 |
| 505 | 20230821 | 104700 | 1017665900 | 5560 | 5550 | 5570 | 5550 | 108 |
| 506 | 20230821 | 104600 | 1017065590 | 5570 | 5570 | 5570 | 5550 | 2725 |
| 507 | 20230821 | 104500 | 1001941030 | 5570 | 5570 | 5570 | 5570 | 8 |
| 508 | 20230821 | 104400 | 1001896470 | 5550 | 5570 | 5570 | 5550 | 15 |
| 509 | 20230821 | 104300 | 1001813100 | 5560 | 5550 | 5560 | 5550 | 1326 |
| 510 | 20230821 | 104200 | 994446310 | 5550 | 5550 | 5550 | 5550 | 297 |
| 511 | 20230821 | 104100 | 992797960 | 5560 | 5560 | 5560 | 5560 | 379 |
| 512 | 20230821 | 104000 | 990690720 | 5550 | 5550 | 5550 | 5550 | 733 |
| 513 | 20230821 | 103900 | 986622570 | 5550 | 5550 | 5550 | 5550 | 91 |
| 514 | 20230821 | 103800 | 986117520 | 5550 | 5530 | 5550 | 5530 | 159 |
| 515 | 20230821 | 103700 | 985236390 | 5540 | 5540 | 5550 | 5530 | 395 |
| 516 | 20230821 | 103600 | 983044820 | 5530 | 5530 | 5530 | 5530 | 1138 |
| 517 | 20230821 | 103500 | 976751680 | 5530 | 5520 | 5530 | 5520 | 7 |
| 518 | 20230821 | 103400 | 976713000 | 5530 | 5550 | 5550 | 5520 | 10 |
| 519 | 20230821 | 103300 | 976657690 | 5510 | 5550 | 5550 | 5510 | 1906 |
| 520 | 20230821 | 103200 | 966153470 | 5520 | 5540 | 5540 | 5520 | 181 |
| 521 | 20230821 | 103100 | 965151880 | 5550 | 5550 | 5550 | 5550 | 0 |
| 522 | 20230821 | 103000 | 965151880 | 5550 | 5550 | 5550 | 5550 | 1 |
| 523 | 20230821 | 102900 | 965146330 | 5510 | 5530 | 5530 | 5510 | 1000 |
| 524 | 20230821 | 102800 | 959624020 | 5560 | 5530 | 5560 | 5520 | 1051 |
| 525 | 20230821 | 102700 | 953819460 | 5560 | 5530 | 5560 | 5520 | 1951 |
| 526 | 20230821 | 102600 | 943031520 | 5540 | 5540 | 5540 | 5540 | 1000 |
| 527 | 20230821 | 102500 | 937491520 | 5560 | 5540 | 5560 | 5540 | 1156 |
| 528 | 20230821 | 102400 | 931077860 | 5540 | 5560 | 5560 | 5540 | 1215 |
| 529 | 20230821 | 102300 | 924344560 | 5560 | 5560 | 5560 | 5560 | 1 |
| 530 | 20230821 | 102200 | 924339000 | 5550 | 5550 | 5560 | 5550 | 318 |
| 531 | 20230821 | 102100 | 922574090 | 5550 | 5550 | 5550 | 5550 | 68 |
| 532 | 20230821 | 102000 | 922196690 | 5550 | 5550 | 5550 | 5550 | 164 |
| 533 | 20230821 | 101900 | 921286490 | 5560 | 5560 | 5560 | 5560 | 101 |
| 534 | 20230821 | 101800 | 920724930 | 5540 | 5550 | 5570 | 5540 | 2589 |
| 535 | 20230821 | 101700 | 906357510 | 5570 | 5570 | 5570 | 5560 | 3 |
| 536 | 20230821 | 101600 | 906340810 | 5560 | 5550 | 5570 | 5550 | 104 |
| 537 | 20230821 | 101500 | 905763340 | 5540 | 5550 | 5550 | 5540 | 1049 |
| 538 | 20230821 | 101400 | 899941960 | 5560 | 5560 | 5560 | 5550 | 1010 |
| 539 | 20230821 | 101300 | 894328360 | 5560 | 5570 | 5570 | 5560 | 280 |
| 540 | 20230821 | 101200 | 892769760 | 5560 | 5560 | 5560 | 5560 | 200 |
| 541 | 20230821 | 101100 | 891657760 | 5570 | 5570 | 5570 | 5570 | 1 |
| 542 | 20230821 | 101000 | 891652190 | 5580 | 5560 | 5580 | 5560 | 349 |
| 543 | 20230821 | 100900 | 889710770 | 5560 | 5560 | 5560 | 5560 | 36 |
| 544 | 20230821 | 100800 | 889510610 | 5560 | 5580 | 5580 | 5560 | 76 |
| 545 | 20230821 | 100700 | 889087820 | 5570 | 5560 | 5570 | 5560 | 107 |
| 546 | 20230821 | 100600 | 888492880 | 5540 | 5550 | 5550 | 5540 | 935 |
| 547 | 20230821 | 100500 | 883306760 | 5550 | 5580 | 5580 | 5550 | 7317 |
| 548 | 20230821 | 100400 | 842581730 | 5580 | 5580 | 5580 | 5570 | 206 |
| 549 | 20230821 | 100300 | 841433350 | 5580 | 5590 | 5590 | 5570 | 237 |
| 550 | 20230821 | 100200 | 840112910 | 5570 | 5570 | 5570 | 5570 | 565 |
| 551 | 20230821 | 100100 | 836965860 | 5590 | 5570 | 5590 | 5570 | 331 |
| 552 | 20230821 | 100000 | 835121880 | 5560 | 5580 | 5580 | 5560 | 2359 |
| 553 | 20230821 | 095900 | 821985690 | 5580 | 5580 | 5580 | 5580 | 730 |
| 554 | 20230821 | 095800 | 817912290 | 5600 | 5590 | 5600 | 5590 | 1183 |
| 555 | 20230821 | 095700 | 811298990 | 5590 | 5580 | 5590 | 5570 | 2510 |
| 556 | 20230821 | 095600 | 797274100 | 5580 | 5610 | 5610 | 5580 | 4113 |
| 557 | 20230821 | 095500 | 774290590 | 5600 | 5620 | 5620 | 5590 | 596 |
| 558 | 20230821 | 095400 | 770947730 | 5620 | 5610 | 5620 | 5610 | 695 |
| 559 | 20230821 | 095300 | 767048760 | 5610 | 5600 | 5610 | 5600 | 70 |
| 560 | 20230821 | 095200 | 766656090 | 5590 | 5590 | 5590 | 5580 | 461 |
| 561 | 20230821 | 095100 | 764082380 | 5590 | 5580 | 5590 | 5580 | 710 |
| 562 | 20230821 | 095000 | 760113780 | 5590 | 5580 | 5590 | 5570 | 2633 |
| 563 | 20230821 | 094900 | 745422530 | 5580 | 5600 | 5600 | 5580 | 2024 |
| 564 | 20230821 | 094800 | 734119530 | 5580 | 5590 | 5610 | 5580 | 746 |
| 565 | 20230821 | 094700 | 729947830 | 5590 | 5600 | 5600 | 5590 | 8186 |
| 566 | 20230821 | 094600 | 684114690 | 5600 | 5600 | 5630 | 5590 | 4804 |
| 567 | 20230821 | 094500 | 657188010 | 5600 | 5590 | 5600 | 5580 | 8331 |
| 568 | 20230821 | 094400 | 610578300 | 5580 | 5580 | 5590 | 5570 | 1340 |
| 569 | 20230821 | 094300 | 603102220 | 5580 | 5570 | 5590 | 5570 | 515 |
| 570 | 20230821 | 094200 | 600226170 | 5570 | 5570 | 5590 | 5570 | 1410 |
| 571 | 20230821 | 094100 | 592357930 | 5590 | 5580 | 5590 | 5570 | 5127 |
| 572 | 20230821 | 094000 | 563746600 | 5570 | 5570 | 5580 | 5560 | 1529 |
| 573 | 20230821 | 093900 | 555228240 | 5570 | 5560 | 5570 | 5560 | 2085 |
| 574 | 20230821 | 093800 | 543627060 | 5560 | 5590 | 5590 | 5560 | 8602 |
| 575 | 20230821 | 093700 | 495709000 | 5590 | 5580 | 5590 | 5570 | 3601 |
| 576 | 20230821 | 093600 | 475623660 | 5570 | 5590 | 5590 | 5550 | 3581 |
| 577 | 20230821 | 093500 | 455696160 | 5590 | 5580 | 5590 | 5560 | 5239 |
| 578 | 20230821 | 093400 | 426474640 | 5580 | 5540 | 5580 | 5540 | 2468 |
| 579 | 20230821 | 093300 | 412734570 | 5540 | 5520 | 5540 | 5520 | 1721 |
| 580 | 20230821 | 093200 | 403210400 | 5530 | 5530 | 5530 | 5490 | 5 |
| 581 | 20230821 | 093100 | 403182790 | 5500 | 5510 | 5530 | 5480 | 5733 |
| 582 | 20230821 | 093000 | 371685830 | 5510 | 5520 | 5560 | 5510 | 3232 |
| 583 | 20230821 | 092900 | 353791700 | 5520 | 5520 | 5520 | 5520 | 694 |
| 584 | 20230821 | 092800 | 349960820 | 5520 | 5530 | 5550 | 5500 | 4039 |
| 585 | 20230821 | 092700 | 327658560 | 5530 | 5520 | 5570 | 5520 | 2857 |
| 586 | 20230821 | 092600 | 311818360 | 5520 | 5460 | 5520 | 5450 | 11689 |
| 587 | 20230821 | 092500 | 247739580 | 5450 | 5460 | 5460 | 5450 | 120 |
| 588 | 20230821 | 092400 | 247084600 | 5460 | 5460 | 5460 | 5460 | 1 |
| 589 | 20230821 | 092300 | 247079140 | 5460 | 5470 | 5470 | 5450 | 218 |
| 590 | 20230821 | 092200 | 245888920 | 5460 | 5470 | 5470 | 5460 | 424 |
| 591 | 20230821 | 092100 | 243573850 | 5460 | 5460 | 5460 | 5460 | 11 |
| 592 | 20230821 | 092000 | 243513790 | 5440 | 5450 | 5450 | 5440 | 4541 |
| 593 | 20230821 | 091900 | 218765540 | 5450 | 5430 | 5450 | 5430 | 947 |
| 594 | 20230821 | 091800 | 213608670 | 5430 | 5450 | 5450 | 5410 | 749 |
| 595 | 20230821 | 091700 | 209549200 | 5420 | 5430 | 5450 | 5420 | 402 |
| 596 | 20230821 | 091600 | 207368190 | 5430 | 5440 | 5440 | 5430 | 61 |
| 597 | 20230821 | 091500 | 207036950 | 5450 | 5450 | 5450 | 5420 | 3394 |
| 598 | 20230821 | 091400 | 188641360 | 5410 | 5450 | 5450 | 5410 | 4122 |
| 599 | 20230821 | 091300 | 166295940 | 5450 | 5440 | 5450 | 5430 | 4732 |
| 600 | 20230821 | 091200 | 140579120 | 5460 | 5460 | 5460 | 5460 | 2004 |
| 601 | 20230821 | 091100 | 129637280 | 5480 | 5450 | 5480 | 5440 | 6613 |
| 602 | 20230821 | 091000 | 93501520 | 5450 | 5450 | 5450 | 5450 | 3163 |
| 603 | 20230821 | 090900 | 76263170 | 5450 | 5480 | 5480 | 5450 | 3289 |
| 604 | 20230821 | 090800 | 58277410 | 5470 | 5470 | 5470 | 5470 | 169 |
| 605 | 20230821 | 090700 | 57352980 | 5490 | 5490 | 5490 | 5490 | 0 |
| 606 | 20230821 | 090600 | 57352980 | 5490 | 5460 | 5490 | 5460 | 1345 |
| 607 | 20230821 | 090500 | 50008100 | 5460 | 5460 | 5460 | 5450 | 2129 |
| 608 | 20230821 | 090400 | 38398280 | 5450 | 5480 | 5480 | 5450 | 2059 |
| 609 | 20230821 | 090300 | 27141800 | 5480 | 5480 | 5490 | 5470 | 1394 |
| 610 | 20230821 | 090200 | 19514060 | 5470 | 5480 | 5480 | 5470 | 1790 |
| 611 | 20230821 | 090100 | 9709830 | 5480 | 5500 | 5500 | 5480 | 605 |
| 612 | 20230821 | 090000 | 6393070 | 5510 | 5510 | 5510 | 5470 | 1083 |