30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 191700 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 3168 |
| 3 | 20230825 | 191600 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 4 | 20230825 | 191500 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 5 | 20230825 | 191400 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 6 | 20230825 | 191300 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 7 | 20230825 | 191200 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 8 | 20230825 | 191100 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 9 | 20230825 | 191000 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 10 | 20230825 | 190900 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 11 | 20230825 | 190800 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 12 | 20230825 | 190700 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 13 | 20230825 | 190600 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 14 | 20230825 | 190500 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 15 | 20230825 | 190400 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 16 | 20230825 | 190300 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 17 | 20230825 | 190200 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 18 | 20230825 | 190100 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 19 | 20230825 | 190000 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 20 | 20230825 | 185900 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 21 | 20230825 | 185800 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 22 | 20230825 | 185700 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 23 | 20230825 | 185600 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 24 | 20230825 | 185500 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 25 | 20230825 | 185400 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 26 | 20230825 | 185300 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 27 | 20230825 | 185200 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 28 | 20230825 | 185100 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 29 | 20230825 | 185000 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 30 | 20230825 | 184900 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 31 | 20230825 | 184800 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 32 | 20230825 | 184700 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 3168 |
| 33 | 20230825 | 184600 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 34 | 20230825 | 184500 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 35 | 20230825 | 184400 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 36 | 20230825 | 184300 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 37 | 20230825 | 184200 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 38 | 20230825 | 184100 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 39 | 20230825 | 184000 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 40 | 20230825 | 183900 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 41 | 20230825 | 183800 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 42 | 20230825 | 183700 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 43 | 20230825 | 183600 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 44 | 20230825 | 183500 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 45 | 20230825 | 183400 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 46 | 20230825 | 183300 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 47 | 20230825 | 183200 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 48 | 20230825 | 183100 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 49 | 20230825 | 183000 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 50 | 20230825 | 182900 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 51 | 20230825 | 182800 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 52 | 20230825 | 182700 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 53 | 20230825 | 182600 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 54 | 20230825 | 182500 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 55 | 20230825 | 182400 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 56 | 20230825 | 182300 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 57 | 20230825 | 182200 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 58 | 20230825 | 182100 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 59 | 20230825 | 182000 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 60 | 20230825 | 181900 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 61 | 20230825 | 181800 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 62 | 20230825 | 181700 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 3168 |
| 63 | 20230825 | 181600 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 64 | 20230825 | 181500 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 65 | 20230825 | 181400 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 66 | 20230825 | 181300 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 67 | 20230825 | 181200 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 68 | 20230825 | 181100 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 69 | 20230825 | 181000 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 70 | 20230825 | 180900 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 71 | 20230825 | 180800 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 72 | 20230825 | 180700 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 73 | 20230825 | 180600 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 74 | 20230825 | 180500 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 75 | 20230825 | 180400 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 76 | 20230825 | 180300 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 77 | 20230825 | 180200 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 78 | 20230825 | 180100 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 79 | 20230825 | 180000 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 80 | 20230825 | 175900 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 81 | 20230825 | 175800 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 82 | 20230825 | 175700 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 83 | 20230825 | 175600 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 84 | 20230825 | 175500 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 85 | 20230825 | 175400 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 86 | 20230825 | 175300 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 87 | 20230825 | 175200 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 88 | 20230825 | 175100 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 89 | 20230825 | 175000 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 90 | 20230825 | 174900 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 91 | 20230825 | 174800 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 92 | 20230825 | 174700 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 3168 |
| 93 | 20230825 | 174600 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 94 | 20230825 | 174500 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 95 | 20230825 | 174400 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 96 | 20230825 | 174300 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 97 | 20230825 | 174200 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 98 | 20230825 | 174100 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 99 | 20230825 | 174000 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 100 | 20230825 | 173900 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 101 | 20230825 | 173800 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 102 | 20230825 | 173700 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 103 | 20230825 | 173600 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 104 | 20230825 | 173500 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 105 | 20230825 | 173400 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 106 | 20230825 | 173300 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 107 | 20230825 | 173200 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 108 | 20230825 | 173100 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 109 | 20230825 | 173000 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 110 | 20230825 | 172900 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 111 | 20230825 | 172800 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 112 | 20230825 | 172700 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 113 | 20230825 | 172600 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 114 | 20230825 | 172500 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 115 | 20230825 | 172400 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 116 | 20230825 | 172300 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 117 | 20230825 | 172200 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 118 | 20230825 | 172100 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 119 | 20230825 | 172000 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 120 | 20230825 | 171900 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 121 | 20230825 | 171800 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 122 | 20230825 | 171700 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 3168 |
| 123 | 20230825 | 171600 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 124 | 20230825 | 171500 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 125 | 20230825 | 171400 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 126 | 20230825 | 171300 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 127 | 20230825 | 171200 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 128 | 20230825 | 171100 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 129 | 20230825 | 171000 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 130 | 20230825 | 170900 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 131 | 20230825 | 170800 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 132 | 20230825 | 170700 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 133 | 20230825 | 170600 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 134 | 20230825 | 170500 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 135 | 20230825 | 170400 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 136 | 20230825 | 170300 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 137 | 20230825 | 170200 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 138 | 20230825 | 170100 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 139 | 20230825 | 170000 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 140 | 20230825 | 165900 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 141 | 20230825 | 165800 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 142 | 20230825 | 165700 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 143 | 20230825 | 165600 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 144 | 20230825 | 165500 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 145 | 20230825 | 165400 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 146 | 20230825 | 165300 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 147 | 20230825 | 165200 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 148 | 20230825 | 165100 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 149 | 20230825 | 165000 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 150 | 20230825 | 164900 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 151 | 20230825 | 164800 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 152 | 20230825 | 164700 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 3168 |
| 153 | 20230825 | 164600 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 154 | 20230825 | 164500 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 155 | 20230825 | 164400 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 156 | 20230825 | 164300 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 157 | 20230825 | 164200 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 158 | 20230825 | 164100 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 159 | 20230825 | 164000 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 160 | 20230825 | 163900 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 161 | 20230825 | 163800 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 162 | 20230825 | 163700 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 163 | 20230825 | 163600 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 164 | 20230825 | 163500 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 165 | 20230825 | 163400 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 166 | 20230825 | 163300 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 167 | 20230825 | 163200 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 168 | 20230825 | 163100 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 169 | 20230825 | 163000 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 170 | 20230825 | 162900 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 171 | 20230825 | 162800 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 172 | 20230825 | 162700 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 173 | 20230825 | 162600 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 174 | 20230825 | 162500 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 175 | 20230825 | 162400 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 176 | 20230825 | 162300 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 177 | 20230825 | 162200 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 178 | 20230825 | 162100 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 179 | 20230825 | 162000 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 180 | 20230825 | 161900 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 181 | 20230825 | 161800 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 182 | 20230825 | 161700 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 3168 |
| 183 | 20230825 | 161600 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 184 | 20230825 | 161500 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 185 | 20230825 | 161400 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 186 | 20230825 | 161300 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 187 | 20230825 | 161200 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 188 | 20230825 | 161100 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 189 | 20230825 | 161000 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 190 | 20230825 | 160900 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 191 | 20230825 | 160800 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 192 | 20230825 | 160700 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 193 | 20230825 | 160600 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 194 | 20230825 | 160500 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 195 | 20230825 | 160400 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 196 | 20230825 | 160300 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 197 | 20230825 | 160200 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 198 | 20230825 | 160100 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 199 | 20230825 | 160000 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 200 | 20230825 | 155900 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 201 | 20230825 | 155800 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 202 | 20230825 | 155700 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 203 | 20230825 | 155600 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 204 | 20230825 | 155500 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 205 | 20230825 | 155400 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 206 | 20230825 | 155300 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 207 | 20230825 | 155200 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 208 | 20230825 | 155100 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 209 | 20230825 | 155000 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 210 | 20230825 | 154900 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 211 | 20230825 | 154800 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 212 | 20230825 | 154700 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 3168 |
| 213 | 20230825 | 154600 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 214 | 20230825 | 154500 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 215 | 20230825 | 154400 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 216 | 20230825 | 154300 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 217 | 20230825 | 154200 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 218 | 20230825 | 154100 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 219 | 20230825 | 154000 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 220 | 20230825 | 153900 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 221 | 20230825 | 153800 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 222 | 20230825 | 153700 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 223 | 20230825 | 153600 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 224 | 20230825 | 153500 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 225 | 20230825 | 153400 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 226 | 20230825 | 153300 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 227 | 20230825 | 153200 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 228 | 20230825 | 153100 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 0 |
| 229 | 20230825 | 153000 | 1722754500 | 5640 | 5640 | 5640 | 5640 | 3168 |
| 230 | 20230825 | 152900 | 1704886980 | 5600 | 5600 | 5600 | 5600 | 0 |
| 231 | 20230825 | 152800 | 1704886980 | 5600 | 5600 | 5600 | 5600 | 0 |
| 232 | 20230825 | 152700 | 1704886980 | 5600 | 5600 | 5600 | 5600 | 0 |
| 233 | 20230825 | 152600 | 1704886980 | 5600 | 5600 | 5600 | 5600 | 0 |
| 234 | 20230825 | 152500 | 1704886980 | 5600 | 5600 | 5600 | 5600 | 0 |
| 235 | 20230825 | 152400 | 1704886980 | 5600 | 5600 | 5600 | 5600 | 0 |
| 236 | 20230825 | 152300 | 1704886980 | 5600 | 5600 | 5600 | 5600 | 0 |
| 237 | 20230825 | 152200 | 1704886980 | 5600 | 5600 | 5600 | 5600 | 0 |
| 238 | 20230825 | 152100 | 1704886980 | 5600 | 5600 | 5600 | 5600 | 0 |
| 239 | 20230825 | 152000 | 1704886980 | 5600 | 5600 | 5600 | 5600 | 0 |
| 240 | 20230825 | 151900 | 1704886980 | 5600 | 5620 | 5640 | 5600 | 1142 |
| 241 | 20230825 | 151800 | 1698480590 | 5620 | 5630 | 5640 | 5620 | 2236 |
| 242 | 20230825 | 151700 | 1685897460 | 5630 | 5630 | 5630 | 5630 | 1049 |
| 243 | 20230825 | 151600 | 1679991590 | 5630 | 5630 | 5630 | 5630 | 11 |
| 244 | 20230825 | 151500 | 1679929660 | 5630 | 5630 | 5630 | 5630 | 160 |
| 245 | 20230825 | 151400 | 1679028860 | 5620 | 5620 | 5620 | 5620 | 0 |
| 246 | 20230825 | 151300 | 1679028860 | 5620 | 5610 | 5620 | 5610 | 281 |
| 247 | 20230825 | 151200 | 1677450140 | 5610 | 5610 | 5620 | 5610 | 792 |
| 248 | 20230825 | 151100 | 1673006250 | 5610 | 5620 | 5620 | 5610 | 418 |
| 249 | 20230825 | 151000 | 1670660920 | 5630 | 5630 | 5630 | 5630 | 0 |
| 250 | 20230825 | 150900 | 1670660920 | 5630 | 5630 | 5630 | 5630 | 0 |
| 251 | 20230825 | 150800 | 1670660920 | 5630 | 5630 | 5630 | 5630 | 100 |
| 252 | 20230825 | 150700 | 1670097920 | 5630 | 5630 | 5630 | 5630 | 0 |
| 253 | 20230825 | 150600 | 1670097920 | 5630 | 5620 | 5630 | 5620 | 345 |
| 254 | 20230825 | 150500 | 1668158020 | 5620 | 5610 | 5620 | 5610 | 610 |
| 255 | 20230825 | 150400 | 1664733820 | 5620 | 5620 | 5620 | 5610 | 361 |
| 256 | 20230825 | 150300 | 1662706000 | 5610 | 5610 | 5610 | 5610 | 0 |
| 257 | 20230825 | 150200 | 1662706000 | 5610 | 5610 | 5620 | 5610 | 155 |
| 258 | 20230825 | 150100 | 1661836050 | 5610 | 5610 | 5610 | 5610 | 457 |
| 259 | 20230825 | 150000 | 1659272280 | 5600 | 5610 | 5610 | 5600 | 256 |
| 260 | 20230825 | 145900 | 1657837130 | 5600 | 5600 | 5600 | 5600 | 647 |
| 261 | 20230825 | 145800 | 1654213930 | 5610 | 5620 | 5620 | 5610 | 30 |
| 262 | 20230825 | 145700 | 1654045430 | 5610 | 5600 | 5620 | 5600 | 64 |
| 263 | 20230825 | 145600 | 1653685930 | 5610 | 5610 | 5610 | 5610 | 5 |
| 264 | 20230825 | 145500 | 1653657880 | 5610 | 5610 | 5610 | 5610 | 0 |
| 265 | 20230825 | 145400 | 1653657880 | 5610 | 5600 | 5610 | 5600 | 434 |
| 266 | 20230825 | 145300 | 1651227460 | 5600 | 5610 | 5610 | 5600 | 1300 |
| 267 | 20230825 | 145200 | 1643946980 | 5610 | 5610 | 5610 | 5610 | 800 |
| 268 | 20230825 | 145100 | 1639458980 | 5620 | 5610 | 5620 | 5610 | 158 |
| 269 | 20230825 | 145000 | 1638572300 | 5610 | 5610 | 5610 | 5610 | 135 |
| 270 | 20230825 | 144900 | 1637814950 | 5620 | 5620 | 5620 | 5620 | 7 |
| 271 | 20230825 | 144800 | 1637775610 | 5620 | 5620 | 5620 | 5620 | 18 |
| 272 | 20230825 | 144700 | 1637674450 | 5620 | 5610 | 5620 | 5610 | 34 |
| 273 | 20230825 | 144600 | 1637483700 | 5610 | 5610 | 5610 | 5610 | 877 |
| 274 | 20230825 | 144500 | 1632563730 | 5620 | 5620 | 5620 | 5620 | 0 |
| 275 | 20230825 | 144400 | 1632563730 | 5620 | 5620 | 5620 | 5620 | 0 |
| 276 | 20230825 | 144300 | 1632563730 | 5620 | 5620 | 5620 | 5620 | 0 |
| 277 | 20230825 | 144200 | 1632563730 | 5620 | 5620 | 5620 | 5620 | 0 |
| 278 | 20230825 | 144100 | 1632563730 | 5620 | 5620 | 5620 | 5620 | 0 |
| 279 | 20230825 | 144000 | 1632563730 | 5620 | 5620 | 5620 | 5620 | 136 |
| 280 | 20230825 | 143900 | 1631799410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 281 | 20230825 | 143800 | 1631799410 | 5620 | 5620 | 5620 | 5620 | 99 |
| 282 | 20230825 | 143700 | 1631243030 | 5640 | 5630 | 5640 | 5630 | 790 |
| 283 | 20230825 | 143600 | 1626787870 | 5640 | 5640 | 5640 | 5640 | 0 |
| 284 | 20230825 | 143500 | 1626787870 | 5640 | 5640 | 5640 | 5640 | 0 |
| 285 | 20230825 | 143400 | 1626787870 | 5640 | 5630 | 5640 | 5630 | 407 |
| 286 | 20230825 | 143300 | 1624492410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 287 | 20230825 | 143200 | 1624492410 | 5630 | 5630 | 5630 | 5630 | 3 |
| 288 | 20230825 | 143100 | 1624475520 | 5640 | 5640 | 5640 | 5640 | 1 |
| 289 | 20230825 | 143000 | 1624469880 | 5650 | 5650 | 5650 | 5650 | 0 |
| 290 | 20230825 | 142900 | 1624469880 | 5650 | 5640 | 5650 | 5640 | 135 |
| 291 | 20230825 | 142800 | 1623707220 | 5650 | 5620 | 5650 | 5620 | 105 |
| 292 | 20230825 | 142700 | 1623116970 | 5620 | 5650 | 5650 | 5620 | 152 |
| 293 | 20230825 | 142600 | 1622258260 | 5650 | 5650 | 5650 | 5650 | 1 |
| 294 | 20230825 | 142500 | 1622252610 | 5610 | 5650 | 5660 | 5610 | 1013 |
| 295 | 20230825 | 142400 | 1616529290 | 5650 | 5650 | 5650 | 5650 | 300 |
| 296 | 20230825 | 142300 | 1614834290 | 5650 | 5640 | 5650 | 5640 | 744 |
| 297 | 20230825 | 142200 | 1610630870 | 5640 | 5640 | 5640 | 5640 | 2 |
| 298 | 20230825 | 142100 | 1610619590 | 5640 | 5640 | 5640 | 5640 | 11 |
| 299 | 20230825 | 142000 | 1610557550 | 5610 | 5630 | 5630 | 5610 | 1924 |
| 300 | 20230825 | 141900 | 1599741940 | 5640 | 5650 | 5650 | 5640 | 21 |
| 301 | 20230825 | 141800 | 1599623480 | 5650 | 5650 | 5650 | 5650 | 1 |
| 302 | 20230825 | 141700 | 1599617830 | 5630 | 5630 | 5630 | 5630 | 395 |
| 303 | 20230825 | 141600 | 1597393980 | 5630 | 5630 | 5630 | 5630 | 17 |
| 304 | 20230825 | 141500 | 1597298270 | 5630 | 5630 | 5630 | 5630 | 10 |
| 305 | 20230825 | 141400 | 1597241970 | 5620 | 5620 | 5620 | 5620 | 1000 |
| 306 | 20230825 | 141300 | 1591621970 | 5620 | 5620 | 5620 | 5620 | 100 |
| 307 | 20230825 | 141200 | 1591059970 | 5620 | 5630 | 5630 | 5620 | 2092 |
| 308 | 20230825 | 141100 | 1579302910 | 5630 | 5630 | 5630 | 5630 | 5 |
| 309 | 20230825 | 141000 | 1579274760 | 5630 | 5630 | 5630 | 5630 | 38 |
| 310 | 20230825 | 140900 | 1579060820 | 5630 | 5640 | 5640 | 5630 | 2360 |
| 311 | 20230825 | 140800 | 1565767970 | 5650 | 5630 | 5650 | 5630 | 1146 |
| 312 | 20230825 | 140700 | 1559296500 | 5630 | 5630 | 5630 | 5630 | 693 |
| 313 | 20230825 | 140600 | 1555394910 | 5640 | 5640 | 5640 | 5640 | 5 |
| 314 | 20230825 | 140500 | 1555366710 | 5630 | 5630 | 5630 | 5630 | 0 |
| 315 | 20230825 | 140400 | 1555366710 | 5630 | 5650 | 5650 | 5630 | 392 |
| 316 | 20230825 | 140300 | 1553154810 | 5650 | 5650 | 5650 | 5650 | 1 |
| 317 | 20230825 | 140200 | 1553149160 | 5650 | 5650 | 5660 | 5650 | 535 |
| 318 | 20230825 | 140100 | 1550122710 | 5640 | 5640 | 5640 | 5640 | 168 |
| 319 | 20230825 | 140000 | 1549175190 | 5620 | 5620 | 5620 | 5620 | 0 |
| 320 | 20230825 | 135900 | 1549175190 | 5620 | 5620 | 5620 | 5620 | 0 |
| 321 | 20230825 | 135800 | 1549175190 | 5620 | 5620 | 5620 | 5620 | 0 |
| 322 | 20230825 | 135700 | 1549175190 | 5620 | 5640 | 5640 | 5620 | 508 |
| 323 | 20230825 | 135600 | 1546319030 | 5640 | 5640 | 5640 | 5640 | 5 |
| 324 | 20230825 | 135500 | 1546290830 | 5640 | 5640 | 5640 | 5640 | 100 |
| 325 | 20230825 | 135400 | 1545726830 | 5640 | 5640 | 5640 | 5640 | 10 |
| 326 | 20230825 | 135300 | 1545670430 | 5630 | 5630 | 5630 | 5630 | 1787 |
| 327 | 20230825 | 135200 | 1535609620 | 5640 | 5640 | 5640 | 5640 | 12 |
| 328 | 20230825 | 135100 | 1535541940 | 5640 | 5640 | 5640 | 5640 | 672 |
| 329 | 20230825 | 135000 | 1531751860 | 5640 | 5640 | 5640 | 5640 | 0 |
| 330 | 20230825 | 134900 | 1531751860 | 5640 | 5640 | 5640 | 5640 | 0 |
| 331 | 20230825 | 134800 | 1531751860 | 5640 | 5640 | 5640 | 5640 | 0 |
| 332 | 20230825 | 134700 | 1531751860 | 5640 | 5640 | 5640 | 5640 | 10 |
| 333 | 20230825 | 134600 | 1531695460 | 5640 | 5640 | 5640 | 5640 | 444 |
| 334 | 20230825 | 134500 | 1529191300 | 5630 | 5630 | 5630 | 5630 | 0 |
| 335 | 20230825 | 134400 | 1529191300 | 5630 | 5630 | 5630 | 5630 | 0 |
| 336 | 20230825 | 134300 | 1529191300 | 5630 | 5640 | 5650 | 5630 | 208 |
| 337 | 20230825 | 134200 | 1528016710 | 5650 | 5650 | 5650 | 5650 | 30 |
| 338 | 20230825 | 134100 | 1527847210 | 5650 | 5650 | 5650 | 5650 | 36 |
| 339 | 20230825 | 134000 | 1527643810 | 5630 | 5630 | 5630 | 5630 | 0 |
| 340 | 20230825 | 133900 | 1527643810 | 5630 | 5630 | 5630 | 5630 | 30 |
| 341 | 20230825 | 133800 | 1527474910 | 5630 | 5630 | 5630 | 5630 | 0 |
| 342 | 20230825 | 133700 | 1527474910 | 5630 | 5630 | 5640 | 5630 | 648 |
| 343 | 20230825 | 133600 | 1523825190 | 5630 | 5650 | 5680 | 5630 | 5054 |
| 344 | 20230825 | 133500 | 1495196030 | 5630 | 5630 | 5630 | 5630 | 0 |
| 345 | 20230825 | 133400 | 1495196030 | 5630 | 5630 | 5630 | 5630 | 176 |
| 346 | 20230825 | 133300 | 1494205150 | 5630 | 5630 | 5630 | 5630 | 12 |
| 347 | 20230825 | 133200 | 1494137590 | 5640 | 5650 | 5650 | 5630 | 141 |
| 348 | 20230825 | 133100 | 1493342370 | 5640 | 5640 | 5640 | 5640 | 0 |
| 349 | 20230825 | 133000 | 1493342370 | 5640 | 5620 | 5640 | 5620 | 268 |
| 350 | 20230825 | 132900 | 1491835450 | 5620 | 5620 | 5620 | 5620 | 0 |
| 351 | 20230825 | 132800 | 1491835450 | 5620 | 5620 | 5620 | 5620 | 260 |
| 352 | 20230825 | 132700 | 1490374250 | 5620 | 5620 | 5620 | 5620 | 14 |
| 353 | 20230825 | 132600 | 1490295570 | 5620 | 5620 | 5620 | 5620 | 0 |
| 354 | 20230825 | 132500 | 1490295570 | 5620 | 5630 | 5630 | 5620 | 2361 |
| 355 | 20230825 | 132400 | 1477018800 | 5630 | 5630 | 5630 | 5630 | 3 |
| 356 | 20230825 | 132300 | 1477001910 | 5660 | 5660 | 5660 | 5660 | 0 |
| 357 | 20230825 | 132200 | 1477001910 | 5660 | 5650 | 5660 | 5650 | 34 |
| 358 | 20230825 | 132100 | 1476809780 | 5650 | 5650 | 5650 | 5650 | 50 |
| 359 | 20230825 | 132000 | 1476527280 | 5650 | 5640 | 5650 | 5640 | 600 |
| 360 | 20230825 | 131900 | 1473140130 | 5640 | 5650 | 5650 | 5640 | 100 |
| 361 | 20230825 | 131800 | 1472576120 | 5650 | 5650 | 5660 | 5650 | 85 |
| 362 | 20230825 | 131700 | 1472095820 | 5650 | 5650 | 5650 | 5650 | 29 |
| 363 | 20230825 | 131600 | 1471931970 | 5650 | 5650 | 5650 | 5650 | 1020 |
| 364 | 20230825 | 131500 | 1466168970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 365 | 20230825 | 131400 | 1466168970 | 5650 | 5650 | 5650 | 5650 | 24 |
| 366 | 20230825 | 131300 | 1466033370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 367 | 20230825 | 131200 | 1466033370 | 5650 | 5650 | 5650 | 5650 | 169 |
| 368 | 20230825 | 131100 | 1465078520 | 5650 | 5630 | 5650 | 5630 | 144 |
| 369 | 20230825 | 131000 | 1464267040 | 5630 | 5640 | 5640 | 5630 | 275 |
| 370 | 20230825 | 130900 | 1462718090 | 5640 | 5640 | 5640 | 5640 | 0 |
| 371 | 20230825 | 130800 | 1462718090 | 5640 | 5640 | 5640 | 5640 | 0 |
| 372 | 20230825 | 130700 | 1462718090 | 5640 | 5660 | 5660 | 5640 | 349 |
| 373 | 20230825 | 130600 | 1460749640 | 5640 | 5640 | 5640 | 5640 | 364 |
| 374 | 20230825 | 130500 | 1458696680 | 5660 | 5660 | 5660 | 5660 | 3117 |
| 375 | 20230825 | 130400 | 1441054460 | 5660 | 5650 | 5660 | 5650 | 87 |
| 376 | 20230825 | 130300 | 1440562660 | 5650 | 5650 | 5650 | 5650 | 149 |
| 377 | 20230825 | 130200 | 1439720810 | 5650 | 5650 | 5650 | 5650 | 38 |
| 378 | 20230825 | 130100 | 1439506110 | 5640 | 5640 | 5640 | 5640 | 0 |
| 379 | 20230825 | 130000 | 1439506110 | 5640 | 5630 | 5640 | 5630 | 512 |
| 380 | 20230825 | 125900 | 1436619930 | 5640 | 5640 | 5640 | 5640 | 0 |
| 381 | 20230825 | 125800 | 1436619930 | 5640 | 5640 | 5640 | 5640 | 312 |
| 382 | 20230825 | 125700 | 1434860250 | 5640 | 5640 | 5640 | 5640 | 21 |
| 383 | 20230825 | 125600 | 1434741810 | 5640 | 5640 | 5640 | 5640 | 194 |
| 384 | 20230825 | 125500 | 1433647650 | 5650 | 5640 | 5650 | 5640 | 201 |
| 385 | 20230825 | 125400 | 1432514000 | 5640 | 5640 | 5640 | 5640 | 1052 |
| 386 | 20230825 | 125300 | 1426580720 | 5640 | 5640 | 5640 | 5640 | 80 |
| 387 | 20230825 | 125200 | 1426129520 | 5640 | 5640 | 5640 | 5640 | 200 |
| 388 | 20230825 | 125100 | 1425001520 | 5640 | 5640 | 5640 | 5640 | 200 |
| 389 | 20230825 | 125000 | 1423873520 | 5620 | 5620 | 5620 | 5620 | 0 |
| 390 | 20230825 | 124900 | 1423873520 | 5620 | 5630 | 5640 | 5620 | 1851 |
| 391 | 20230825 | 124800 | 1413469880 | 5620 | 5620 | 5620 | 5620 | 35 |
| 392 | 20230825 | 124700 | 1413273180 | 5620 | 5640 | 5640 | 5620 | 561 |
| 393 | 20230825 | 124600 | 1410120160 | 5640 | 5640 | 5640 | 5640 | 10 |
| 394 | 20230825 | 124500 | 1410063760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 395 | 20230825 | 124400 | 1410063760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 396 | 20230825 | 124300 | 1410063760 | 5620 | 5620 | 5620 | 5620 | 10 |
| 397 | 20230825 | 124200 | 1410007560 | 5620 | 5620 | 5620 | 5620 | 151 |
| 398 | 20230825 | 124100 | 1409158940 | 5610 | 5610 | 5610 | 5610 | 0 |
| 399 | 20230825 | 124000 | 1409158940 | 5610 | 5610 | 5610 | 5610 | 9 |
| 400 | 20230825 | 123900 | 1409108450 | 5610 | 5610 | 5610 | 5610 | 40 |
| 401 | 20230825 | 123800 | 1408884050 | 5620 | 5610 | 5620 | 5610 | 277 |
| 402 | 20230825 | 123700 | 1407328300 | 5630 | 5630 | 5630 | 5630 | 189 |
| 403 | 20230825 | 123600 | 1406264230 | 5630 | 5630 | 5630 | 5630 | 46 |
| 404 | 20230825 | 123500 | 1406005250 | 5630 | 5630 | 5630 | 5630 | 70 |
| 405 | 20230825 | 123400 | 1405611150 | 5630 | 5630 | 5630 | 5630 | 83 |
| 406 | 20230825 | 123300 | 1405143860 | 5600 | 5620 | 5620 | 5600 | 2804 |
| 407 | 20230825 | 123200 | 1389428170 | 5620 | 5610 | 5620 | 5610 | 193 |
| 408 | 20230825 | 123100 | 1388345150 | 5610 | 5610 | 5610 | 5610 | 485 |
| 409 | 20230825 | 123000 | 1385624300 | 5610 | 5620 | 5620 | 5610 | 2182 |
| 410 | 20230825 | 122900 | 1373367540 | 5630 | 5630 | 5630 | 5630 | 24 |
| 411 | 20230825 | 122800 | 1373232420 | 5630 | 5620 | 5630 | 5620 | 22 |
| 412 | 20230825 | 122700 | 1373108680 | 5630 | 5630 | 5630 | 5630 | 3945 |
| 413 | 20230825 | 122600 | 1350898330 | 5620 | 5620 | 5620 | 5620 | 0 |
| 414 | 20230825 | 122500 | 1350898330 | 5620 | 5630 | 5630 | 5620 | 530 |
| 415 | 20230825 | 122400 | 1347917940 | 5660 | 5620 | 5660 | 5620 | 684 |
| 416 | 20230825 | 122300 | 1344050930 | 5620 | 5620 | 5620 | 5620 | 1 |
| 417 | 20230825 | 122200 | 1344045310 | 5620 | 5620 | 5620 | 5620 | 350 |
| 418 | 20230825 | 122100 | 1342078310 | 5630 | 5630 | 5630 | 5630 | 0 |
| 419 | 20230825 | 122000 | 1342078310 | 5630 | 5630 | 5630 | 5630 | 2 |
| 420 | 20230825 | 121900 | 1342067050 | 5630 | 5620 | 5630 | 5620 | 46 |
| 421 | 20230825 | 121800 | 1341808090 | 5620 | 5620 | 5620 | 5620 | 3 |
| 422 | 20230825 | 121700 | 1341791230 | 5620 | 5620 | 5620 | 5620 | 40 |
| 423 | 20230825 | 121600 | 1341566430 | 5620 | 5620 | 5620 | 5620 | 1 |
| 424 | 20230825 | 121500 | 1341560810 | 5620 | 5630 | 5630 | 5620 | 1187 |
| 425 | 20230825 | 121400 | 1334889600 | 5630 | 5650 | 5660 | 5630 | 421 |
| 426 | 20230825 | 121300 | 1332514810 | 5630 | 5640 | 5640 | 5630 | 3535 |
| 427 | 20230825 | 121200 | 1312612610 | 5640 | 5640 | 5640 | 5640 | 65 |
| 428 | 20230825 | 121100 | 1312246010 | 5660 | 5640 | 5660 | 5640 | 909 |
| 429 | 20230825 | 121000 | 1307117250 | 5640 | 5640 | 5640 | 5640 | 0 |
| 430 | 20230825 | 120900 | 1307117250 | 5640 | 5640 | 5640 | 5640 | 0 |
| 431 | 20230825 | 120800 | 1307117250 | 5640 | 5650 | 5650 | 5640 | 1831 |
| 432 | 20230825 | 120700 | 1296773580 | 5680 | 5650 | 5680 | 5650 | 76 |
| 433 | 20230825 | 120600 | 1296344150 | 5650 | 5650 | 5650 | 5650 | 0 |
| 434 | 20230825 | 120500 | 1296344150 | 5650 | 5670 | 5680 | 5650 | 993 |
| 435 | 20230825 | 120400 | 1290726490 | 5660 | 5670 | 5670 | 5660 | 9596 |
| 436 | 20230825 | 120300 | 1236403880 | 5670 | 5670 | 5680 | 5670 | 1169 |
| 437 | 20230825 | 120200 | 1229769650 | 5670 | 5670 | 5670 | 5670 | 1 |
| 438 | 20230825 | 120100 | 1229763980 | 5660 | 5660 | 5660 | 5660 | 50 |
| 439 | 20230825 | 120000 | 1229480980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 440 | 20230825 | 115900 | 1229480980 | 5660 | 5660 | 5660 | 5660 | 2 |
| 441 | 20230825 | 115800 | 1229469660 | 5680 | 5680 | 5680 | 5680 | 0 |
| 442 | 20230825 | 115700 | 1229469660 | 5680 | 5680 | 5690 | 5650 | 31 |
| 443 | 20230825 | 115600 | 1229294410 | 5650 | 5650 | 5650 | 5650 | 2 |
| 444 | 20230825 | 115500 | 1229283110 | 5650 | 5650 | 5650 | 5650 | 50 |
| 445 | 20230825 | 115400 | 1229000610 | 5690 | 5690 | 5690 | 5690 | 0 |
| 446 | 20230825 | 115300 | 1229000610 | 5690 | 5690 | 5690 | 5690 | 100 |
| 447 | 20230825 | 115200 | 1228431610 | 5690 | 5650 | 5690 | 5650 | 105 |
| 448 | 20230825 | 115100 | 1227838160 | 5650 | 5650 | 5650 | 5650 | 108 |
| 449 | 20230825 | 115000 | 1227227960 | 5650 | 5670 | 5670 | 5650 | 4973 |
| 450 | 20230825 | 114900 | 1199111040 | 5670 | 5670 | 5670 | 5670 | 47 |
| 451 | 20230825 | 114800 | 1198844550 | 5660 | 5690 | 5690 | 5660 | 514 |
| 452 | 20230825 | 114700 | 1195931550 | 5690 | 5680 | 5690 | 5680 | 352 |
| 453 | 20230825 | 114600 | 1193929670 | 5690 | 5690 | 5690 | 5690 | 202 |
| 454 | 20230825 | 114500 | 1192780290 | 5690 | 5690 | 5690 | 5690 | 610 |
| 455 | 20230825 | 114400 | 1189309390 | 5690 | 5690 | 5690 | 5690 | 14 |
| 456 | 20230825 | 114300 | 1189229730 | 5690 | 5690 | 5690 | 5690 | 0 |
| 457 | 20230825 | 114200 | 1189229730 | 5690 | 5690 | 5690 | 5690 | 0 |
| 458 | 20230825 | 114100 | 1189229730 | 5690 | 5690 | 5690 | 5690 | 113 |
| 459 | 20230825 | 114000 | 1188586760 | 5680 | 5670 | 5680 | 5660 | 3651 |
| 460 | 20230825 | 113900 | 1167878800 | 5670 | 5670 | 5670 | 5660 | 300 |
| 461 | 20230825 | 113800 | 1166178100 | 5670 | 5670 | 5670 | 5670 | 683 |
| 462 | 20230825 | 113700 | 1162305490 | 5670 | 5670 | 5670 | 5670 | 11 |
| 463 | 20230825 | 113600 | 1162243120 | 5670 | 5670 | 5670 | 5670 | 116 |
| 464 | 20230825 | 113500 | 1161585400 | 5670 | 5660 | 5670 | 5660 | 200 |
| 465 | 20230825 | 113400 | 1160452400 | 5660 | 5670 | 5670 | 5660 | 106 |
| 466 | 20230825 | 113300 | 1159852420 | 5670 | 5660 | 5670 | 5660 | 132 |
| 467 | 20230825 | 113200 | 1159105240 | 5670 | 5660 | 5670 | 5660 | 1359 |
| 468 | 20230825 | 113100 | 1151405500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 469 | 20230825 | 113000 | 1151405500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 470 | 20230825 | 112900 | 1151405500 | 5670 | 5670 | 5670 | 5670 | 232 |
| 471 | 20230825 | 112800 | 1150090060 | 5680 | 5670 | 5680 | 5670 | 296 |
| 472 | 20230825 | 112700 | 1148410690 | 5670 | 5670 | 5670 | 5670 | 0 |
| 473 | 20230825 | 112600 | 1148410690 | 5670 | 5670 | 5670 | 5670 | 422 |
| 474 | 20230825 | 112500 | 1146017950 | 5670 | 5670 | 5670 | 5670 | 24 |
| 475 | 20230825 | 112400 | 1145881870 | 5680 | 5670 | 5680 | 5670 | 26 |
| 476 | 20230825 | 112300 | 1145734440 | 5680 | 5670 | 5680 | 5670 | 17 |
| 477 | 20230825 | 112200 | 1145637950 | 5670 | 5680 | 5680 | 5670 | 2 |
| 478 | 20230825 | 112100 | 1145626600 | 5680 | 5670 | 5680 | 5670 | 400 |
| 479 | 20230825 | 112000 | 1143357500 | 5670 | 5670 | 5680 | 5670 | 1582 |
| 480 | 20230825 | 111900 | 1134385800 | 5670 | 5680 | 5680 | 5670 | 1072 |
| 481 | 20230825 | 111800 | 1128303400 | 5680 | 5680 | 5680 | 5680 | 389 |
| 482 | 20230825 | 111700 | 1126093880 | 5680 | 5680 | 5680 | 5680 | 435 |
| 483 | 20230825 | 111600 | 1123623080 | 5670 | 5670 | 5670 | 5670 | 37 |
| 484 | 20230825 | 111500 | 1123413290 | 5680 | 5680 | 5680 | 5680 | 34 |
| 485 | 20230825 | 111400 | 1123220170 | 5680 | 5680 | 5680 | 5680 | 30 |
| 486 | 20230825 | 111300 | 1123049770 | 5680 | 5680 | 5680 | 5680 | 751 |
| 487 | 20230825 | 111200 | 1118784090 | 5680 | 5690 | 5690 | 5680 | 155 |
| 488 | 20230825 | 111100 | 1117903650 | 5690 | 5690 | 5690 | 5690 | 18 |
| 489 | 20230825 | 111000 | 1117801230 | 5670 | 5670 | 5690 | 5670 | 883 |
| 490 | 20230825 | 110900 | 1112781910 | 5660 | 5660 | 5660 | 5660 | 3103 |
| 491 | 20230825 | 110800 | 1095218930 | 5660 | 5670 | 5670 | 5660 | 139 |
| 492 | 20230825 | 110700 | 1094431040 | 5670 | 5680 | 5680 | 5670 | 3651 |
| 493 | 20230825 | 110600 | 1073729660 | 5680 | 5680 | 5680 | 5680 | 101 |
| 494 | 20230825 | 110500 | 1073155980 | 5680 | 5680 | 5680 | 5680 | 16 |
| 495 | 20230825 | 110400 | 1073065100 | 5680 | 5680 | 5680 | 5670 | 588 |
| 496 | 20230825 | 110300 | 1069725410 | 5670 | 5680 | 5680 | 5670 | 1347 |
| 497 | 20230825 | 110200 | 1062084450 | 5680 | 5680 | 5680 | 5680 | 729 |
| 498 | 20230825 | 110100 | 1057943730 | 5680 | 5680 | 5690 | 5680 | 127 |
| 499 | 20230825 | 110000 | 1057222360 | 5680 | 5680 | 5700 | 5670 | 33 |
| 500 | 20230825 | 105900 | 1057034920 | 5700 | 5690 | 5700 | 5690 | 51 |
| 501 | 20230825 | 105800 | 1056744720 | 5690 | 5680 | 5700 | 5680 | 2936 |
| 502 | 20230825 | 105700 | 1040036980 | 5690 | 5690 | 5690 | 5690 | 144 |
| 503 | 20230825 | 105600 | 1039217620 | 5680 | 5670 | 5680 | 5670 | 1135 |
| 504 | 20230825 | 105500 | 1032772780 | 5660 | 5680 | 5680 | 5660 | 995 |
| 505 | 20230825 | 105400 | 1027134530 | 5670 | 5670 | 5680 | 5670 | 2923 |
| 506 | 20230825 | 105300 | 1010560350 | 5670 | 5680 | 5680 | 5670 | 1586 |
| 507 | 20230825 | 105200 | 1001551890 | 5670 | 5670 | 5690 | 5670 | 897 |
| 508 | 20230825 | 105100 | 996450580 | 5700 | 5670 | 5700 | 5670 | 501 |
| 509 | 20230825 | 105000 | 993609880 | 5700 | 5700 | 5710 | 5670 | 1220 |
| 510 | 20230825 | 104900 | 986665200 | 5710 | 5700 | 5710 | 5690 | 2300 |
| 511 | 20230825 | 104800 | 973560280 | 5700 | 5690 | 5700 | 5690 | 1055 |
| 512 | 20230825 | 104700 | 967549030 | 5690 | 5690 | 5700 | 5690 | 609 |
| 513 | 20230825 | 104600 | 964083810 | 5690 | 5710 | 5720 | 5670 | 11819 |
| 514 | 20230825 | 104500 | 896622140 | 5710 | 5690 | 5710 | 5680 | 6815 |
| 515 | 20230825 | 104400 | 857799680 | 5690 | 5690 | 5690 | 5680 | 4370 |
| 516 | 20230825 | 104300 | 832968070 | 5690 | 5650 | 5690 | 5650 | 1692 |
| 517 | 20230825 | 104200 | 823359340 | 5650 | 5640 | 5650 | 5640 | 570 |
| 518 | 20230825 | 104100 | 820141850 | 5640 | 5640 | 5640 | 5640 | 382 |
| 519 | 20230825 | 104000 | 817987370 | 5640 | 5640 | 5640 | 5640 | 760 |
| 520 | 20230825 | 103900 | 813700970 | 5650 | 5640 | 5650 | 5640 | 202 |
| 521 | 20230825 | 103800 | 812559700 | 5650 | 5640 | 5650 | 5630 | 713 |
| 522 | 20230825 | 103700 | 808543560 | 5630 | 5670 | 5670 | 5630 | 4678 |
| 523 | 20230825 | 103600 | 782088610 | 5670 | 5680 | 5680 | 5660 | 1802 |
| 524 | 20230825 | 103500 | 771870050 | 5680 | 5690 | 5690 | 5670 | 2005 |
| 525 | 20230825 | 103400 | 760493790 | 5690 | 5690 | 5690 | 5680 | 466 |
| 526 | 20230825 | 103300 | 757843080 | 5690 | 5690 | 5700 | 5670 | 1546 |
| 527 | 20230825 | 103200 | 749039200 | 5690 | 5670 | 5690 | 5670 | 3410 |
| 528 | 20230825 | 103100 | 729655370 | 5650 | 5640 | 5650 | 5640 | 752 |
| 529 | 20230825 | 103000 | 725409570 | 5650 | 5640 | 5650 | 5640 | 1141 |
| 530 | 20230825 | 102900 | 718971480 | 5640 | 5680 | 5690 | 5640 | 4106 |
| 531 | 20230825 | 102800 | 695748220 | 5690 | 5680 | 5690 | 5650 | 3027 |
| 532 | 20230825 | 102700 | 678559200 | 5680 | 5640 | 5690 | 5640 | 6957 |
| 533 | 20230825 | 102600 | 639121370 | 5640 | 5630 | 5640 | 5630 | 2001 |
| 534 | 20230825 | 102500 | 627854730 | 5630 | 5640 | 5640 | 5610 | 4129 |
| 535 | 20230825 | 102400 | 604646330 | 5640 | 5630 | 5640 | 5630 | 579 |
| 536 | 20230825 | 102300 | 601382880 | 5640 | 5630 | 5640 | 5620 | 76 |
| 537 | 20230825 | 102200 | 600954810 | 5640 | 5640 | 5640 | 5620 | 133 |
| 538 | 20230825 | 102100 | 600206040 | 5630 | 5640 | 5640 | 5630 | 643 |
| 539 | 20230825 | 102000 | 596580040 | 5660 | 5660 | 5660 | 5640 | 2515 |
| 540 | 20230825 | 101900 | 582350150 | 5660 | 5670 | 5670 | 5630 | 1802 |
| 541 | 20230825 | 101800 | 572150860 | 5670 | 5630 | 5680 | 5590 | 7749 |
| 542 | 20230825 | 101700 | 528468820 | 5640 | 5630 | 5640 | 5620 | 5868 |
| 543 | 20230825 | 101600 | 495388040 | 5630 | 5630 | 5630 | 5610 | 1569 |
| 544 | 20230825 | 101500 | 486557290 | 5620 | 5590 | 5620 | 5590 | 8030 |
| 545 | 20230825 | 101400 | 441563930 | 5580 | 5580 | 5580 | 5580 | 12 |
| 546 | 20230825 | 101300 | 441496970 | 5580 | 5580 | 5580 | 5580 | 1 |
| 547 | 20230825 | 101200 | 441491390 | 5570 | 5590 | 5590 | 5570 | 301 |
| 548 | 20230825 | 101100 | 439814800 | 5580 | 5550 | 5580 | 5550 | 53 |
| 549 | 20230825 | 101000 | 439519120 | 5580 | 5580 | 5580 | 5580 | 190 |
| 550 | 20230825 | 100900 | 438458920 | 5580 | 5560 | 5580 | 5550 | 170 |
| 551 | 20230825 | 100800 | 437515290 | 5550 | 5550 | 5550 | 5550 | 1 |
| 552 | 20230825 | 100700 | 437509740 | 5580 | 5570 | 5580 | 5570 | 3 |
| 553 | 20230825 | 100600 | 437493020 | 5550 | 5570 | 5570 | 5550 | 2269 |
| 554 | 20230825 | 100500 | 424892020 | 5580 | 5570 | 5580 | 5560 | 703 |
| 555 | 20230825 | 100400 | 420978670 | 5570 | 5590 | 5600 | 5560 | 2140 |
| 556 | 20230825 | 100300 | 409048830 | 5590 | 5590 | 5590 | 5580 | 412 |
| 557 | 20230825 | 100200 | 406746820 | 5590 | 5590 | 5600 | 5590 | 90 |
| 558 | 20230825 | 100100 | 406243710 | 5590 | 5590 | 5590 | 5570 | 4 |
| 559 | 20230825 | 100000 | 406221380 | 5590 | 5600 | 5600 | 5590 | 217 |
| 560 | 20230825 | 095900 | 405006310 | 5600 | 5600 | 5600 | 5600 | 7 |
| 561 | 20230825 | 095800 | 404967110 | 5600 | 5570 | 5600 | 5550 | 9900 |
| 562 | 20230825 | 095700 | 349731780 | 5560 | 5560 | 5560 | 5550 | 312 |
| 563 | 20230825 | 095600 | 347997080 | 5560 | 5560 | 5560 | 5560 | 165 |
| 564 | 20230825 | 095500 | 347079680 | 5550 | 5560 | 5560 | 5550 | 55 |
| 565 | 20230825 | 095400 | 346773930 | 5550 | 5550 | 5550 | 5550 | 1 |
| 566 | 20230825 | 095300 | 346768380 | 5560 | 5550 | 5560 | 5550 | 348 |
| 567 | 20230825 | 095200 | 344836790 | 5550 | 5550 | 5550 | 5550 | 3 |
| 568 | 20230825 | 095100 | 344820140 | 5550 | 5550 | 5550 | 5550 | 0 |
| 569 | 20230825 | 095000 | 344820140 | 5550 | 5540 | 5550 | 5530 | 1098 |
| 570 | 20230825 | 094900 | 338741390 | 5550 | 5550 | 5550 | 5550 | 100 |
| 571 | 20230825 | 094800 | 338186390 | 5550 | 5550 | 5550 | 5550 | 21 |
| 572 | 20230825 | 094700 | 338069840 | 5550 | 5550 | 5550 | 5550 | 1 |
| 573 | 20230825 | 094600 | 338064290 | 5540 | 5550 | 5550 | 5540 | 21 |
| 574 | 20230825 | 094500 | 337947800 | 5540 | 5540 | 5540 | 5540 | 97 |
| 575 | 20230825 | 094400 | 337410420 | 5550 | 5550 | 5550 | 5550 | 21 |
| 576 | 20230825 | 094300 | 337293870 | 5550 | 5550 | 5550 | 5550 | 2 |
| 577 | 20230825 | 094200 | 337282770 | 5540 | 5550 | 5550 | 5540 | 532 |
| 578 | 20230825 | 094100 | 334330180 | 5560 | 5560 | 5560 | 5560 | 69 |
| 579 | 20230825 | 094000 | 333946540 | 5560 | 5560 | 5560 | 5560 | 120 |
| 580 | 20230825 | 093900 | 333279340 | 5560 | 5560 | 5560 | 5560 | 500 |
| 581 | 20230825 | 093800 | 330499340 | 5570 | 5570 | 5570 | 5570 | 1 |
| 582 | 20230825 | 093700 | 330493770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 583 | 20230825 | 093600 | 330493770 | 5540 | 5570 | 5570 | 5540 | 71 |
| 584 | 20230825 | 093500 | 330099950 | 5570 | 5570 | 5570 | 5570 | 598 |
| 585 | 20230825 | 093400 | 326769090 | 5580 | 5550 | 5580 | 5550 | 6961 |
| 586 | 20230825 | 093300 | 288125920 | 5540 | 5540 | 5540 | 5540 | 2692 |
| 587 | 20230825 | 093200 | 273212240 | 5540 | 5520 | 5540 | 5520 | 1810 |
| 588 | 20230825 | 093100 | 263187280 | 5540 | 5510 | 5540 | 5510 | 3924 |
| 589 | 20230825 | 093000 | 241472860 | 5510 | 5510 | 5510 | 5510 | 328 |
| 590 | 20230825 | 092900 | 239665580 | 5520 | 5520 | 5520 | 5520 | 16 |
| 591 | 20230825 | 092800 | 239577260 | 5520 | 5500 | 5520 | 5500 | 403 |
| 592 | 20230825 | 092700 | 237360700 | 5500 | 5520 | 5520 | 5500 | 1951 |
| 593 | 20230825 | 092600 | 226610630 | 5520 | 5530 | 5530 | 5520 | 253 |
| 594 | 20230825 | 092500 | 225213040 | 5540 | 5520 | 5540 | 5520 | 24 |
| 595 | 20230825 | 092400 | 225080540 | 5540 | 5520 | 5540 | 5520 | 925 |
| 596 | 20230825 | 092300 | 219974140 | 5520 | 5520 | 5520 | 5520 | 204 |
| 597 | 20230825 | 092200 | 218848060 | 5520 | 5530 | 5530 | 5520 | 57 |
| 598 | 20230825 | 092100 | 218532960 | 5540 | 5540 | 5550 | 5540 | 803 |
| 599 | 20230825 | 092000 | 214084330 | 5550 | 5560 | 5560 | 5550 | 263 |
| 600 | 20230825 | 091900 | 212623970 | 5540 | 5550 | 5550 | 5540 | 25 |
| 601 | 20230825 | 091800 | 212485410 | 5560 | 5560 | 5560 | 5560 | 4 |
| 602 | 20230825 | 091700 | 212463170 | 5570 | 5570 | 5570 | 5570 | 200 |
| 603 | 20230825 | 091600 | 211349170 | 5570 | 5580 | 5580 | 5570 | 279 |
| 604 | 20230825 | 091500 | 209792360 | 5580 | 5570 | 5580 | 5550 | 2263 |
| 605 | 20230825 | 091400 | 197171700 | 5570 | 5540 | 5570 | 5540 | 1426 |
| 606 | 20230825 | 091300 | 189247960 | 5540 | 5560 | 5560 | 5540 | 1016 |
| 607 | 20230825 | 091200 | 183610720 | 5540 | 5560 | 5560 | 5540 | 457 |
| 608 | 20230825 | 091100 | 181078860 | 5560 | 5570 | 5570 | 5560 | 1588 |
| 609 | 20230825 | 091000 | 172239360 | 5560 | 5550 | 5560 | 5520 | 6310 |
| 610 | 20230825 | 090900 | 137225560 | 5540 | 5540 | 5540 | 5540 | 380 |
| 611 | 20230825 | 090800 | 135120360 | 5540 | 5530 | 5540 | 5510 | 3392 |
| 612 | 20230825 | 090700 | 116347700 | 5500 | 5530 | 5530 | 5500 | 1895 |
| 613 | 20230825 | 090600 | 105892550 | 5540 | 5510 | 5540 | 5510 | 392 |
| 614 | 20230825 | 090500 | 103725020 | 5470 | 5500 | 5510 | 5470 | 1320 |
| 615 | 20230825 | 090400 | 96456390 | 5490 | 5480 | 5490 | 5450 | 4188 |
| 616 | 20230825 | 090300 | 73588540 | 5460 | 5520 | 5520 | 5460 | 1097 |
| 617 | 20230825 | 090200 | 67588240 | 5520 | 5490 | 5520 | 5490 | 1230 |
| 618 | 20230825 | 090100 | 60817810 | 5460 | 5470 | 5490 | 5450 | 1231 |
| 619 | 20230825 | 090000 | 54098810 | 5480 | 5500 | 5510 | 5480 | 9837 |