31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 193700 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 3032 |
| 3 | 20230825 | 193600 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 4 | 20230825 | 193500 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 5 | 20230825 | 193400 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 6 | 20230825 | 193300 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 7 | 20230825 | 193200 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 8 | 20230825 | 193100 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 9 | 20230825 | 193000 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 10 | 20230825 | 192900 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 11 | 20230825 | 192800 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 12 | 20230825 | 192700 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 13 | 20230825 | 192600 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 14 | 20230825 | 192500 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 15 | 20230825 | 192400 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 16 | 20230825 | 192300 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 17 | 20230825 | 192200 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 18 | 20230825 | 192100 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 19 | 20230825 | 192000 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 20 | 20230825 | 191900 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 21 | 20230825 | 191800 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 22 | 20230825 | 191700 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 23 | 20230825 | 191600 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 24 | 20230825 | 191500 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 25 | 20230825 | 191400 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 26 | 20230825 | 191300 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 27 | 20230825 | 191200 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 28 | 20230825 | 191100 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 29 | 20230825 | 191000 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 30 | 20230825 | 190900 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 31 | 20230825 | 190800 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 32 | 20230825 | 190700 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 3032 |
| 33 | 20230825 | 190600 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 34 | 20230825 | 190500 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 35 | 20230825 | 190400 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 36 | 20230825 | 190300 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 37 | 20230825 | 190200 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 38 | 20230825 | 190100 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 39 | 20230825 | 190000 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 40 | 20230825 | 185900 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 41 | 20230825 | 185800 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 42 | 20230825 | 185700 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 43 | 20230825 | 185600 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 44 | 20230825 | 185500 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 45 | 20230825 | 185400 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 46 | 20230825 | 185300 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 47 | 20230825 | 185200 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 48 | 20230825 | 185100 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 49 | 20230825 | 185000 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 50 | 20230825 | 184900 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 51 | 20230825 | 184800 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 52 | 20230825 | 184700 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 53 | 20230825 | 184600 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 54 | 20230825 | 184500 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 55 | 20230825 | 184400 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 56 | 20230825 | 184300 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 57 | 20230825 | 184200 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 58 | 20230825 | 184100 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 59 | 20230825 | 184000 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 60 | 20230825 | 183900 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 61 | 20230825 | 183800 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 62 | 20230825 | 183700 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 3032 |
| 63 | 20230825 | 183600 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 64 | 20230825 | 183500 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 65 | 20230825 | 183400 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 66 | 20230825 | 183300 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 67 | 20230825 | 183200 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 68 | 20230825 | 183100 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 69 | 20230825 | 183000 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 70 | 20230825 | 182900 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 71 | 20230825 | 182800 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 72 | 20230825 | 182700 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 73 | 20230825 | 182600 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 74 | 20230825 | 182500 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 75 | 20230825 | 182400 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 76 | 20230825 | 182300 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 77 | 20230825 | 182200 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 78 | 20230825 | 182100 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 79 | 20230825 | 182000 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 80 | 20230825 | 181900 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 81 | 20230825 | 181800 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 82 | 20230825 | 181700 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 83 | 20230825 | 181600 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 84 | 20230825 | 181500 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 85 | 20230825 | 181400 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 86 | 20230825 | 181300 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 87 | 20230825 | 181200 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 88 | 20230825 | 181100 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 89 | 20230825 | 181000 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 90 | 20230825 | 180900 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 91 | 20230825 | 180800 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 92 | 20230825 | 180700 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 3032 |
| 93 | 20230825 | 180600 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 94 | 20230825 | 180500 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 95 | 20230825 | 180400 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 96 | 20230825 | 180300 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 97 | 20230825 | 180200 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 98 | 20230825 | 180100 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 99 | 20230825 | 180000 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 100 | 20230825 | 175900 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 101 | 20230825 | 175800 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 102 | 20230825 | 175700 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 103 | 20230825 | 175600 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 104 | 20230825 | 175500 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 105 | 20230825 | 175400 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 106 | 20230825 | 175300 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 107 | 20230825 | 175200 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 108 | 20230825 | 175100 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 109 | 20230825 | 175000 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 110 | 20230825 | 174900 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 111 | 20230825 | 174800 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 112 | 20230825 | 174700 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 113 | 20230825 | 174600 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 114 | 20230825 | 174500 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 115 | 20230825 | 174400 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 116 | 20230825 | 174300 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 117 | 20230825 | 174200 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 118 | 20230825 | 174100 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 119 | 20230825 | 174000 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 120 | 20230825 | 173900 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 121 | 20230825 | 173800 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 122 | 20230825 | 173700 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 3032 |
| 123 | 20230825 | 173600 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 124 | 20230825 | 173500 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 125 | 20230825 | 173400 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 126 | 20230825 | 173300 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 127 | 20230825 | 173200 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 128 | 20230825 | 173100 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 129 | 20230825 | 173000 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 130 | 20230825 | 172900 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 131 | 20230825 | 172800 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 132 | 20230825 | 172700 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 133 | 20230825 | 172600 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 134 | 20230825 | 172500 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 135 | 20230825 | 172400 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 136 | 20230825 | 172300 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 137 | 20230825 | 172200 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 138 | 20230825 | 172100 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 139 | 20230825 | 172000 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 140 | 20230825 | 171900 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 141 | 20230825 | 171800 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 142 | 20230825 | 171700 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 143 | 20230825 | 171600 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 144 | 20230825 | 171500 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 145 | 20230825 | 171400 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 146 | 20230825 | 171300 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 147 | 20230825 | 171200 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 148 | 20230825 | 171100 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 149 | 20230825 | 171000 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 150 | 20230825 | 170900 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 151 | 20230825 | 170800 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 152 | 20230825 | 170700 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 3032 |
| 153 | 20230825 | 170600 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 154 | 20230825 | 170500 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 155 | 20230825 | 170400 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 156 | 20230825 | 170300 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 157 | 20230825 | 170200 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 158 | 20230825 | 170100 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 159 | 20230825 | 170000 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 160 | 20230825 | 165900 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 161 | 20230825 | 165800 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 162 | 20230825 | 165700 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 163 | 20230825 | 165600 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 164 | 20230825 | 165500 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 165 | 20230825 | 165400 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 166 | 20230825 | 165300 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 167 | 20230825 | 165200 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 168 | 20230825 | 165100 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 169 | 20230825 | 165000 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 170 | 20230825 | 164900 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 171 | 20230825 | 164800 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 172 | 20230825 | 164700 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 173 | 20230825 | 164600 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 174 | 20230825 | 164500 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 175 | 20230825 | 164400 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 176 | 20230825 | 164300 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 177 | 20230825 | 164200 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 178 | 20230825 | 164100 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 179 | 20230825 | 164000 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 180 | 20230825 | 163900 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 181 | 20230825 | 163800 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 182 | 20230825 | 163700 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 3032 |
| 183 | 20230825 | 163600 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 184 | 20230825 | 163500 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 185 | 20230825 | 163400 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 186 | 20230825 | 163300 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 187 | 20230825 | 163200 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 188 | 20230825 | 163100 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 189 | 20230825 | 163000 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 190 | 20230825 | 162900 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 191 | 20230825 | 162800 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 192 | 20230825 | 162700 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 193 | 20230825 | 162600 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 194 | 20230825 | 162500 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 195 | 20230825 | 162400 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 196 | 20230825 | 162300 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 197 | 20230825 | 162200 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 198 | 20230825 | 162100 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 199 | 20230825 | 162000 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 200 | 20230825 | 161900 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 201 | 20230825 | 161800 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 202 | 20230825 | 161700 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 203 | 20230825 | 161600 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 204 | 20230825 | 161500 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 205 | 20230825 | 161400 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 206 | 20230825 | 161300 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 207 | 20230825 | 161200 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 208 | 20230825 | 161100 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 209 | 20230825 | 161000 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 210 | 20230825 | 160900 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 211 | 20230825 | 160800 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 212 | 20230825 | 160700 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 3032 |
| 213 | 20230825 | 160600 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 214 | 20230825 | 160500 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 215 | 20230825 | 160400 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 216 | 20230825 | 160300 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 217 | 20230825 | 160200 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 218 | 20230825 | 160100 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 219 | 20230825 | 160000 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 220 | 20230825 | 155900 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 221 | 20230825 | 155800 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 222 | 20230825 | 155700 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 223 | 20230825 | 155600 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 224 | 20230825 | 155500 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 225 | 20230825 | 155400 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 226 | 20230825 | 155300 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 227 | 20230825 | 155200 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 228 | 20230825 | 155100 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 229 | 20230825 | 155000 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 230 | 20230825 | 154900 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 231 | 20230825 | 154800 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 232 | 20230825 | 154700 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 233 | 20230825 | 154600 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 234 | 20230825 | 154500 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 235 | 20230825 | 154400 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 236 | 20230825 | 154300 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 237 | 20230825 | 154200 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 238 | 20230825 | 154100 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 239 | 20230825 | 154000 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 240 | 20230825 | 153900 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 241 | 20230825 | 153800 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 242 | 20230825 | 153700 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 3032 |
| 243 | 20230825 | 153600 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 244 | 20230825 | 153500 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 245 | 20230825 | 153400 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 246 | 20230825 | 153300 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 247 | 20230825 | 153200 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 248 | 20230825 | 153100 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 0 |
| 249 | 20230825 | 153000 | 1520785840 | 7060 | 7060 | 7060 | 7060 | 3032 |
| 250 | 20230825 | 152900 | 1499379920 | 7050 | 7050 | 7050 | 7050 | 0 |
| 251 | 20230825 | 152800 | 1499379920 | 7050 | 7050 | 7050 | 7050 | 0 |
| 252 | 20230825 | 152700 | 1499379920 | 7050 | 7050 | 7050 | 7050 | 0 |
| 253 | 20230825 | 152600 | 1499379920 | 7050 | 7050 | 7050 | 7050 | 0 |
| 254 | 20230825 | 152500 | 1499379920 | 7050 | 7050 | 7050 | 7050 | 0 |
| 255 | 20230825 | 152400 | 1499379920 | 7050 | 7050 | 7050 | 7050 | 0 |
| 256 | 20230825 | 152300 | 1499379920 | 7050 | 7050 | 7050 | 7050 | 0 |
| 257 | 20230825 | 152200 | 1499379920 | 7050 | 7050 | 7050 | 7050 | 0 |
| 258 | 20230825 | 152100 | 1499379920 | 7050 | 7050 | 7050 | 7050 | 0 |
| 259 | 20230825 | 152000 | 1499379920 | 7050 | 7050 | 7050 | 7050 | 0 |
| 260 | 20230825 | 151900 | 1499379920 | 7050 | 7060 | 7080 | 7050 | 1247 |
| 261 | 20230825 | 151800 | 1490560690 | 7080 | 7070 | 7080 | 7060 | 252 |
| 262 | 20230825 | 151700 | 1488779950 | 7080 | 7080 | 7080 | 7080 | 436 |
| 263 | 20230825 | 151600 | 1485693070 | 7070 | 7080 | 7080 | 7070 | 597 |
| 264 | 20230825 | 151500 | 1481469480 | 7080 | 7070 | 7080 | 7070 | 511 |
| 265 | 20230825 | 151400 | 1477856610 | 7070 | 7070 | 7070 | 7070 | 300 |
| 266 | 20230825 | 151300 | 1475735610 | 7070 | 7070 | 7070 | 7070 | 101 |
| 267 | 20230825 | 151200 | 1475021540 | 7060 | 7070 | 7070 | 7060 | 310 |
| 268 | 20230825 | 151100 | 1472830170 | 7070 | 7060 | 7070 | 7060 | 445 |
| 269 | 20230825 | 151000 | 1469684120 | 7070 | 7080 | 7080 | 7070 | 9 |
| 270 | 20230825 | 150900 | 1469620480 | 7070 | 7080 | 7080 | 7070 | 80 |
| 271 | 20230825 | 150800 | 1469054180 | 7070 | 7070 | 7070 | 7070 | 3 |
| 272 | 20230825 | 150700 | 1469032970 | 7080 | 7080 | 7080 | 7080 | 0 |
| 273 | 20230825 | 150600 | 1469032970 | 7080 | 7070 | 7080 | 7070 | 273 |
| 274 | 20230825 | 150500 | 1467102850 | 7080 | 7070 | 7080 | 7070 | 200 |
| 275 | 20230825 | 150400 | 1465688840 | 7070 | 7070 | 7070 | 7070 | 200 |
| 276 | 20230825 | 150300 | 1464274840 | 7070 | 7050 | 7070 | 7050 | 1060 |
| 277 | 20230825 | 150200 | 1456786340 | 7050 | 7050 | 7050 | 7050 | 365 |
| 278 | 20230825 | 150100 | 1454213090 | 7050 | 7050 | 7050 | 7040 | 688 |
| 279 | 20230825 | 150000 | 1449362710 | 7050 | 7050 | 7050 | 7050 | 10 |
| 280 | 20230825 | 145900 | 1449292210 | 7050 | 7050 | 7050 | 7050 | 1185 |
| 281 | 20230825 | 145800 | 1440937960 | 7050 | 7050 | 7050 | 7040 | 1751 |
| 282 | 20230825 | 145700 | 1428599590 | 7060 | 7060 | 7060 | 7060 | 0 |
| 283 | 20230825 | 145600 | 1428599590 | 7060 | 7050 | 7060 | 7050 | 90 |
| 284 | 20230825 | 145500 | 1427964390 | 7050 | 7050 | 7050 | 7050 | 300 |
| 285 | 20230825 | 145400 | 1425849390 | 7040 | 7040 | 7040 | 7040 | 0 |
| 286 | 20230825 | 145300 | 1425849390 | 7040 | 7040 | 7040 | 7040 | 1 |
| 287 | 20230825 | 145200 | 1425842350 | 7040 | 7040 | 7040 | 7040 | 400 |
| 288 | 20230825 | 145100 | 1423026350 | 7040 | 7040 | 7040 | 7040 | 0 |
| 289 | 20230825 | 145000 | 1423026350 | 7040 | 7040 | 7040 | 7040 | 396 |
| 290 | 20230825 | 144900 | 1420238510 | 7040 | 7040 | 7040 | 7040 | 207 |
| 291 | 20230825 | 144800 | 1418781230 | 7050 | 7050 | 7050 | 7050 | 10 |
| 292 | 20230825 | 144700 | 1418710730 | 7060 | 7050 | 7060 | 7050 | 11 |
| 293 | 20230825 | 144600 | 1418633170 | 7040 | 7040 | 7040 | 7040 | 0 |
| 294 | 20230825 | 144500 | 1418633170 | 7040 | 7040 | 7040 | 7040 | 350 |
| 295 | 20230825 | 144400 | 1416169170 | 7060 | 7060 | 7060 | 7050 | 4 |
| 296 | 20230825 | 144300 | 1416140940 | 7040 | 7040 | 7040 | 7040 | 60 |
| 297 | 20230825 | 144200 | 1415718540 | 7060 | 7050 | 7060 | 7050 | 26 |
| 298 | 20230825 | 144100 | 1415535230 | 7050 | 7050 | 7050 | 7050 | 11 |
| 299 | 20230825 | 144000 | 1415457680 | 7040 | 7040 | 7040 | 7030 | 3309 |
| 300 | 20230825 | 143900 | 1392171000 | 7050 | 7050 | 7050 | 7050 | 200 |
| 301 | 20230825 | 143800 | 1390761000 | 7040 | 7040 | 7040 | 7040 | 53 |
| 302 | 20230825 | 143700 | 1390387880 | 7070 | 7060 | 7070 | 7040 | 108 |
| 303 | 20230825 | 143600 | 1389626140 | 7070 | 7050 | 7070 | 7040 | 3744 |
| 304 | 20230825 | 143500 | 1363198280 | 7060 | 7050 | 7060 | 7050 | 347 |
| 305 | 20230825 | 143400 | 1360751920 | 7060 | 7060 | 7060 | 7060 | 101 |
| 306 | 20230825 | 143300 | 1360038860 | 7050 | 7050 | 7050 | 7050 | 0 |
| 307 | 20230825 | 143200 | 1360038860 | 7050 | 7060 | 7060 | 7050 | 150 |
| 308 | 20230825 | 143100 | 1358980760 | 7060 | 7060 | 7060 | 7060 | 30 |
| 309 | 20230825 | 143000 | 1358768960 | 7060 | 7060 | 7060 | 7060 | 130 |
| 310 | 20230825 | 142900 | 1357851160 | 7070 | 7060 | 7070 | 7050 | 842 |
| 311 | 20230825 | 142800 | 1351908610 | 7070 | 7070 | 7070 | 7070 | 0 |
| 312 | 20230825 | 142700 | 1351908610 | 7070 | 7070 | 7070 | 7070 | 250 |
| 313 | 20230825 | 142600 | 1350141110 | 7090 | 7090 | 7090 | 7090 | 0 |
| 314 | 20230825 | 142500 | 1350141110 | 7090 | 7070 | 7090 | 7070 | 28 |
| 315 | 20230825 | 142400 | 1349943060 | 7070 | 7080 | 7090 | 7070 | 1139 |
| 316 | 20230825 | 142300 | 1341879130 | 7070 | 7060 | 7070 | 7060 | 150 |
| 317 | 20230825 | 142200 | 1340820030 | 7070 | 7070 | 7070 | 7070 | 26 |
| 318 | 20230825 | 142100 | 1340636210 | 7070 | 7070 | 7080 | 7070 | 1005 |
| 319 | 20230825 | 142000 | 1333530830 | 7070 | 7050 | 7070 | 7050 | 271 |
| 320 | 20230825 | 141900 | 1331617580 | 7050 | 7050 | 7050 | 7050 | 10 |
| 321 | 20230825 | 141800 | 1331547080 | 7060 | 7060 | 7060 | 7060 | 10 |
| 322 | 20230825 | 141700 | 1331476480 | 7070 | 7070 | 7070 | 7070 | 34 |
| 323 | 20230825 | 141600 | 1331236100 | 7070 | 7050 | 7070 | 7040 | 80 |
| 324 | 20230825 | 141500 | 1330672800 | 7070 | 7050 | 7070 | 7050 | 35 |
| 325 | 20230825 | 141400 | 1330425410 | 7040 | 7040 | 7040 | 7040 | 285 |
| 326 | 20230825 | 141300 | 1328419010 | 7050 | 7060 | 7060 | 7050 | 2584 |
| 327 | 20230825 | 141200 | 1310199160 | 7060 | 7060 | 7060 | 7060 | 5 |
| 328 | 20230825 | 141100 | 1310163860 | 7060 | 7060 | 7060 | 7060 | 0 |
| 329 | 20230825 | 141000 | 1310163860 | 7060 | 7060 | 7060 | 7060 | 0 |
| 330 | 20230825 | 140900 | 1310163860 | 7060 | 7060 | 7060 | 7060 | 145 |
| 331 | 20230825 | 140800 | 1309140160 | 7060 | 7060 | 7060 | 7060 | 114 |
| 332 | 20230825 | 140700 | 1308335320 | 7060 | 7060 | 7060 | 7060 | 57 |
| 333 | 20230825 | 140600 | 1307932900 | 7060 | 7060 | 7070 | 7060 | 259 |
| 334 | 20230825 | 140500 | 1306103410 | 7060 | 7060 | 7060 | 7060 | 66 |
| 335 | 20230825 | 140400 | 1305637450 | 7060 | 7060 | 7060 | 7060 | 1 |
| 336 | 20230825 | 140300 | 1305630390 | 7060 | 7060 | 7060 | 7060 | 14 |
| 337 | 20230825 | 140200 | 1305531550 | 7080 | 7070 | 7080 | 7070 | 198 |
| 338 | 20230825 | 140100 | 1304131680 | 7070 | 7060 | 7070 | 7060 | 363 |
| 339 | 20230825 | 140000 | 1301565370 | 7060 | 7060 | 7060 | 7050 | 35 |
| 340 | 20230825 | 135900 | 1301318300 | 7050 | 7060 | 7060 | 7050 | 63 |
| 341 | 20230825 | 135800 | 1300873530 | 7070 | 7070 | 7070 | 7070 | 0 |
| 342 | 20230825 | 135700 | 1300873530 | 7070 | 7060 | 7070 | 7060 | 3 |
| 343 | 20230825 | 135600 | 1300852340 | 7070 | 7060 | 7070 | 7060 | 21 |
| 344 | 20230825 | 135500 | 1300704070 | 7050 | 7050 | 7050 | 7050 | 60 |
| 345 | 20230825 | 135400 | 1300281070 | 7060 | 7060 | 7060 | 7060 | 101 |
| 346 | 20230825 | 135300 | 1299568010 | 7060 | 7050 | 7060 | 7050 | 200 |
| 347 | 20230825 | 135200 | 1298157010 | 7050 | 7050 | 7050 | 7050 | 2 |
| 348 | 20230825 | 135100 | 1298142910 | 7060 | 7060 | 7060 | 7060 | 3 |
| 349 | 20230825 | 135000 | 1298121730 | 7050 | 7050 | 7050 | 7050 | 150 |
| 350 | 20230825 | 134900 | 1297064230 | 7050 | 7050 | 7050 | 7050 | 222 |
| 351 | 20230825 | 134800 | 1295499130 | 7050 | 7050 | 7050 | 7050 | 42 |
| 352 | 20230825 | 134700 | 1295203030 | 7050 | 7050 | 7050 | 7050 | 8 |
| 353 | 20230825 | 134600 | 1295146630 | 7060 | 7060 | 7060 | 7060 | 100 |
| 354 | 20230825 | 134500 | 1294440630 | 7060 | 7060 | 7060 | 7060 | 0 |
| 355 | 20230825 | 134400 | 1294440630 | 7060 | 7060 | 7060 | 7060 | 1 |
| 356 | 20230825 | 134300 | 1294433570 | 7050 | 7050 | 7050 | 7050 | 1 |
| 357 | 20230825 | 134200 | 1294426520 | 7050 | 7040 | 7050 | 7040 | 2 |
| 358 | 20230825 | 134100 | 1294412430 | 7040 | 7060 | 7060 | 7040 | 708 |
| 359 | 20230825 | 134000 | 1289423490 | 7060 | 7040 | 7060 | 7040 | 115 |
| 360 | 20230825 | 133900 | 1288612770 | 7050 | 7040 | 7050 | 7040 | 96 |
| 361 | 20230825 | 133800 | 1287936020 | 7050 | 7040 | 7050 | 7040 | 20 |
| 362 | 20230825 | 133700 | 1287795150 | 7050 | 7040 | 7050 | 7030 | 121 |
| 363 | 20230825 | 133600 | 1286943340 | 7030 | 7040 | 7040 | 7030 | 235 |
| 364 | 20230825 | 133500 | 1285289020 | 7050 | 7050 | 7050 | 7050 | 3 |
| 365 | 20230825 | 133400 | 1285267870 | 7050 | 7050 | 7050 | 7050 | 1 |
| 366 | 20230825 | 133300 | 1285260820 | 7050 | 7050 | 7050 | 7050 | 6 |
| 367 | 20230825 | 133200 | 1285218520 | 7050 | 7050 | 7060 | 7050 | 56 |
| 368 | 20230825 | 133100 | 1284823690 | 7050 | 7060 | 7070 | 7050 | 258 |
| 369 | 20230825 | 133000 | 1283004200 | 7060 | 7060 | 7060 | 7060 | 101 |
| 370 | 20230825 | 132900 | 1282291140 | 7060 | 7060 | 7060 | 7060 | 0 |
| 371 | 20230825 | 132800 | 1282291140 | 7060 | 7060 | 7060 | 7060 | 40 |
| 372 | 20230825 | 132700 | 1282008740 | 7050 | 7050 | 7050 | 7050 | 91 |
| 373 | 20230825 | 132600 | 1281367190 | 7040 | 7040 | 7040 | 7040 | 105 |
| 374 | 20230825 | 132500 | 1280627990 | 7030 | 7030 | 7030 | 7030 | 340 |
| 375 | 20230825 | 132400 | 1278237790 | 7020 | 7020 | 7020 | 7020 | 12 |
| 376 | 20230825 | 132300 | 1278153550 | 7020 | 7020 | 7020 | 7020 | 0 |
| 377 | 20230825 | 132200 | 1278153550 | 7020 | 7020 | 7020 | 7020 | 2 |
| 378 | 20230825 | 132100 | 1278139510 | 7020 | 7030 | 7030 | 7020 | 10 |
| 379 | 20230825 | 132000 | 1278069260 | 7020 | 7020 | 7020 | 7020 | 0 |
| 380 | 20230825 | 131900 | 1278069260 | 7020 | 7020 | 7020 | 7020 | 0 |
| 381 | 20230825 | 131800 | 1278069260 | 7020 | 7030 | 7030 | 7020 | 473 |
| 382 | 20230825 | 131700 | 1274746070 | 7050 | 7050 | 7050 | 7050 | 10 |
| 383 | 20230825 | 131600 | 1274675570 | 7050 | 7050 | 7050 | 7050 | 530 |
| 384 | 20230825 | 131500 | 1270939070 | 7050 | 7050 | 7050 | 7050 | 10 |
| 385 | 20230825 | 131400 | 1270868570 | 7030 | 7030 | 7030 | 7030 | 0 |
| 386 | 20230825 | 131300 | 1270868570 | 7030 | 7030 | 7030 | 7030 | 60 |
| 387 | 20230825 | 131200 | 1270446770 | 7050 | 7050 | 7050 | 7050 | 7 |
| 388 | 20230825 | 131100 | 1270397420 | 7040 | 7040 | 7040 | 7040 | 248 |
| 389 | 20230825 | 131000 | 1268651500 | 7050 | 7050 | 7050 | 7050 | 200 |
| 390 | 20230825 | 130900 | 1267241500 | 7060 | 7060 | 7060 | 7060 | 70 |
| 391 | 20230825 | 130800 | 1266747300 | 7050 | 7050 | 7050 | 7050 | 36 |
| 392 | 20230825 | 130700 | 1266493500 | 7050 | 7050 | 7050 | 7050 | 99 |
| 393 | 20230825 | 130600 | 1265795550 | 7050 | 7050 | 7050 | 7050 | 0 |
| 394 | 20230825 | 130500 | 1265795550 | 7050 | 7050 | 7050 | 7050 | 0 |
| 395 | 20230825 | 130400 | 1265795550 | 7050 | 7040 | 7050 | 7040 | 503 |
| 396 | 20230825 | 130300 | 1262254400 | 7040 | 7040 | 7040 | 7040 | 33 |
| 397 | 20230825 | 130200 | 1262022080 | 7040 | 7040 | 7040 | 7040 | 0 |
| 398 | 20230825 | 130100 | 1262022080 | 7040 | 7040 | 7040 | 7040 | 25 |
| 399 | 20230825 | 130000 | 1261846080 | 7040 | 7030 | 7040 | 7020 | 49 |
| 400 | 20230825 | 125900 | 1261501340 | 7030 | 7030 | 7040 | 7030 | 507 |
| 401 | 20230825 | 125800 | 1257937120 | 7050 | 7050 | 7050 | 7050 | 182 |
| 402 | 20230825 | 125700 | 1256654020 | 7050 | 7050 | 7050 | 7050 | 0 |
| 403 | 20230825 | 125600 | 1256654020 | 7050 | 7050 | 7050 | 7050 | 139 |
| 404 | 20230825 | 125500 | 1255674070 | 7050 | 7030 | 7050 | 7030 | 18 |
| 405 | 20230825 | 125400 | 1255547510 | 7030 | 7050 | 7050 | 7030 | 97 |
| 406 | 20230825 | 125300 | 1254865440 | 7050 | 7040 | 7050 | 7040 | 200 |
| 407 | 20230825 | 125200 | 1253456550 | 7040 | 7040 | 7040 | 7040 | 0 |
| 408 | 20230825 | 125100 | 1253456550 | 7040 | 7030 | 7040 | 7030 | 56 |
| 409 | 20230825 | 125000 | 1253062860 | 7030 | 7030 | 7030 | 7030 | 20 |
| 410 | 20230825 | 124900 | 1252922260 | 7030 | 7030 | 7030 | 7030 | 1 |
| 411 | 20230825 | 124800 | 1252915230 | 7010 | 7010 | 7010 | 7010 | 0 |
| 412 | 20230825 | 124700 | 1252915230 | 7010 | 7020 | 7020 | 7010 | 106 |
| 413 | 20230825 | 124600 | 1252172160 | 7030 | 7030 | 7030 | 7030 | 10 |
| 414 | 20230825 | 124500 | 1252101860 | 7030 | 7030 | 7030 | 7030 | 55 |
| 415 | 20230825 | 124400 | 1251715210 | 7030 | 7020 | 7030 | 7020 | 83 |
| 416 | 20230825 | 124300 | 1251132290 | 7010 | 7010 | 7020 | 7010 | 353 |
| 417 | 20230825 | 124200 | 1248657210 | 7020 | 7020 | 7020 | 7020 | 55 |
| 418 | 20230825 | 124100 | 1248271110 | 7010 | 7020 | 7030 | 7010 | 837 |
| 419 | 20230825 | 124000 | 1242392090 | 7020 | 7020 | 7020 | 7020 | 10 |
| 420 | 20230825 | 123900 | 1242321890 | 7010 | 7010 | 7010 | 7010 | 0 |
| 421 | 20230825 | 123800 | 1242321890 | 7010 | 7010 | 7010 | 7010 | 0 |
| 422 | 20230825 | 123700 | 1242321890 | 7010 | 7030 | 7030 | 7010 | 444 |
| 423 | 20230825 | 123600 | 1239209350 | 7030 | 7020 | 7030 | 7020 | 185 |
| 424 | 20230825 | 123500 | 1237908820 | 7020 | 7030 | 7030 | 7020 | 12 |
| 425 | 20230825 | 123400 | 1237824480 | 7020 | 7020 | 7020 | 7020 | 129 |
| 426 | 20230825 | 123300 | 1236918900 | 7020 | 7010 | 7020 | 7010 | 105 |
| 427 | 20230825 | 123200 | 1236181850 | 7010 | 7010 | 7010 | 7010 | 29 |
| 428 | 20230825 | 123100 | 1235978560 | 7010 | 7010 | 7010 | 7010 | 4 |
| 429 | 20230825 | 123000 | 1235950520 | 7030 | 7030 | 7030 | 7030 | 6 |
| 430 | 20230825 | 122900 | 1235908340 | 7030 | 7030 | 7030 | 7030 | 100 |
| 431 | 20230825 | 122800 | 1235205340 | 7030 | 7020 | 7030 | 7020 | 7 |
| 432 | 20230825 | 122700 | 1235156150 | 7030 | 7010 | 7030 | 7010 | 60 |
| 433 | 20230825 | 122600 | 1234735530 | 7030 | 7030 | 7030 | 7030 | 5 |
| 434 | 20230825 | 122500 | 1234700380 | 7030 | 7030 | 7030 | 7030 | 362 |
| 435 | 20230825 | 122400 | 1232155520 | 7030 | 7030 | 7030 | 7030 | 169 |
| 436 | 20230825 | 122300 | 1230967450 | 7010 | 7010 | 7010 | 7010 | 327 |
| 437 | 20230825 | 122200 | 1228675180 | 7000 | 7010 | 7010 | 7000 | 123 |
| 438 | 20230825 | 122100 | 1227813540 | 7010 | 7010 | 7010 | 7010 | 124 |
| 439 | 20230825 | 122000 | 1226944300 | 7010 | 7000 | 7010 | 6990 | 468 |
| 440 | 20230825 | 121900 | 1223671430 | 7010 | 7000 | 7010 | 7000 | 108 |
| 441 | 20230825 | 121800 | 1222915400 | 7020 | 7000 | 7020 | 7000 | 225 |
| 442 | 20230825 | 121700 | 1221340360 | 7000 | 6980 | 7000 | 6980 | 382 |
| 443 | 20230825 | 121600 | 1218672000 | 6980 | 6990 | 6990 | 6980 | 432 |
| 444 | 20230825 | 121500 | 1215656210 | 6990 | 6990 | 6990 | 6990 | 2165 |
| 445 | 20230825 | 121400 | 1200522860 | 7000 | 7000 | 7010 | 7000 | 52 |
| 446 | 20230825 | 121300 | 1200158850 | 7000 | 7000 | 7000 | 7000 | 249 |
| 447 | 20230825 | 121200 | 1198415850 | 7000 | 7000 | 7000 | 7000 | 1 |
| 448 | 20230825 | 121100 | 1198408850 | 7020 | 7020 | 7020 | 7020 | 7 |
| 449 | 20230825 | 121000 | 1198359710 | 7020 | 7020 | 7020 | 7000 | 1064 |
| 450 | 20230825 | 120900 | 1190911630 | 7000 | 7010 | 7020 | 7000 | 1634 |
| 451 | 20230825 | 120800 | 1179473600 | 7020 | 7020 | 7020 | 7010 | 202 |
| 452 | 20230825 | 120700 | 1178057560 | 7010 | 7020 | 7020 | 7010 | 600 |
| 453 | 20230825 | 120600 | 1173848560 | 7020 | 7020 | 7020 | 7020 | 1002 |
| 454 | 20230825 | 120500 | 1166814520 | 7000 | 7000 | 7000 | 7000 | 35 |
| 455 | 20230825 | 120400 | 1166569520 | 7020 | 7020 | 7020 | 7020 | 8 |
| 456 | 20230825 | 120300 | 1166513360 | 7020 | 7020 | 7020 | 7000 | 201 |
| 457 | 20230825 | 120200 | 1165104340 | 7020 | 7020 | 7020 | 7020 | 850 |
| 458 | 20230825 | 120100 | 1159137340 | 7000 | 7000 | 7000 | 7000 | 14 |
| 459 | 20230825 | 120000 | 1159039340 | 7000 | 7000 | 7000 | 6990 | 1094 |
| 460 | 20230825 | 115900 | 1151389760 | 7000 | 7010 | 7020 | 7000 | 1503 |
| 461 | 20230825 | 115800 | 1140863020 | 7010 | 7010 | 7020 | 7010 | 9 |
| 462 | 20230825 | 115700 | 1140799890 | 7020 | 7010 | 7020 | 7010 | 31 |
| 463 | 20230825 | 115600 | 1140582570 | 7010 | 7010 | 7010 | 7010 | 100 |
| 464 | 20230825 | 115500 | 1139881570 | 7000 | 7010 | 7010 | 7000 | 79 |
| 465 | 20230825 | 115400 | 1139327930 | 7010 | 7000 | 7010 | 7000 | 305 |
| 466 | 20230825 | 115300 | 1137192670 | 7000 | 7000 | 7000 | 7000 | 0 |
| 467 | 20230825 | 115200 | 1137192670 | 7000 | 7020 | 7020 | 7000 | 1882 |
| 468 | 20230825 | 115100 | 1124018640 | 7030 | 7010 | 7030 | 7000 | 701 |
| 469 | 20230825 | 115000 | 1119108480 | 7040 | 7040 | 7040 | 7040 | 6 |
| 470 | 20230825 | 114900 | 1119066240 | 7000 | 7020 | 7020 | 7000 | 16195 |
| 471 | 20230825 | 114800 | 1005621230 | 7030 | 7030 | 7040 | 7030 | 1181 |
| 472 | 20230825 | 114700 | 997318790 | 7040 | 7030 | 7040 | 7030 | 260 |
| 473 | 20230825 | 114600 | 995490850 | 7040 | 7040 | 7040 | 7040 | 16 |
| 474 | 20230825 | 114500 | 995378210 | 7040 | 7030 | 7040 | 7030 | 234 |
| 475 | 20230825 | 114400 | 993732590 | 7030 | 7040 | 7050 | 7030 | 537 |
| 476 | 20230825 | 114300 | 989954110 | 7040 | 7040 | 7040 | 7040 | 74 |
| 477 | 20230825 | 114200 | 989433150 | 7040 | 7040 | 7040 | 7040 | 388 |
| 478 | 20230825 | 114100 | 986701630 | 7040 | 7040 | 7040 | 7040 | 150 |
| 479 | 20230825 | 114000 | 985645630 | 7040 | 7040 | 7040 | 7040 | 0 |
| 480 | 20230825 | 113900 | 985645630 | 7040 | 7040 | 7040 | 7040 | 100 |
| 481 | 20230825 | 113800 | 984941630 | 7040 | 7040 | 7040 | 7040 | 50 |
| 482 | 20230825 | 113700 | 984589630 | 7050 | 7050 | 7050 | 7050 | 15 |
| 483 | 20230825 | 113600 | 984483880 | 7050 | 7050 | 7050 | 7050 | 234 |
| 484 | 20230825 | 113500 | 982834180 | 7050 | 7050 | 7050 | 7050 | 65 |
| 485 | 20230825 | 113400 | 982375930 | 7040 | 7040 | 7040 | 7040 | 504 |
| 486 | 20230825 | 113300 | 978827770 | 7040 | 7040 | 7040 | 7040 | 0 |
| 487 | 20230825 | 113200 | 978827770 | 7040 | 7040 | 7040 | 7040 | 1 |
| 488 | 20230825 | 113100 | 978820730 | 7030 | 7030 | 7050 | 7030 | 741 |
| 489 | 20230825 | 113000 | 973611070 | 7030 | 7040 | 7040 | 7030 | 912 |
| 490 | 20230825 | 112900 | 967198370 | 7040 | 7060 | 7060 | 7040 | 5884 |
| 491 | 20230825 | 112800 | 925703210 | 7070 | 7060 | 7070 | 7060 | 8 |
| 492 | 20230825 | 112700 | 925646710 | 7060 | 7060 | 7060 | 7060 | 60 |
| 493 | 20230825 | 112600 | 925223110 | 7070 | 7070 | 7070 | 7070 | 121 |
| 494 | 20230825 | 112500 | 924367640 | 7070 | 7080 | 7080 | 7070 | 95 |
| 495 | 20230825 | 112400 | 923695960 | 7070 | 7080 | 7080 | 7070 | 109 |
| 496 | 20230825 | 112300 | 922924720 | 7080 | 7070 | 7100 | 7070 | 215 |
| 497 | 20230825 | 112200 | 921404240 | 7070 | 7070 | 7070 | 7070 | 11 |
| 498 | 20230825 | 112100 | 921326470 | 7070 | 7070 | 7070 | 7070 | 1749 |
| 499 | 20230825 | 112000 | 908961040 | 7070 | 7070 | 7070 | 7070 | 1 |
| 500 | 20230825 | 111900 | 908953970 | 7070 | 7070 | 7070 | 7070 | 200 |
| 501 | 20230825 | 111800 | 907539970 | 7070 | 7080 | 7080 | 7070 | 454 |
| 502 | 20230825 | 111700 | 904327650 | 7080 | 7090 | 7090 | 7080 | 375 |
| 503 | 20230825 | 111600 | 901672540 | 7090 | 7090 | 7090 | 7090 | 38 |
| 504 | 20230825 | 111500 | 901403120 | 7090 | 7090 | 7090 | 7090 | 8 |
| 505 | 20230825 | 111400 | 901346400 | 7090 | 7090 | 7090 | 7090 | 205 |
| 506 | 20230825 | 111300 | 899892950 | 7080 | 7080 | 7080 | 7080 | 11 |
| 507 | 20230825 | 111200 | 899815070 | 7080 | 7080 | 7080 | 7080 | 101 |
| 508 | 20230825 | 111100 | 899099990 | 7070 | 7070 | 7070 | 7070 | 200 |
| 509 | 20230825 | 111000 | 897685990 | 7070 | 7080 | 7090 | 7070 | 1159 |
| 510 | 20230825 | 110900 | 889480330 | 7090 | 7080 | 7090 | 7080 | 120 |
| 511 | 20230825 | 110800 | 888629680 | 7090 | 7100 | 7100 | 7090 | 5805 |
| 512 | 20230825 | 110700 | 847422930 | 7110 | 7110 | 7110 | 7110 | 14 |
| 513 | 20230825 | 110600 | 847323390 | 7110 | 7130 | 7130 | 7090 | 3528 |
| 514 | 20230825 | 110500 | 822274430 | 7110 | 7110 | 7110 | 7110 | 0 |
| 515 | 20230825 | 110400 | 822274430 | 7110 | 7110 | 7110 | 7110 | 26 |
| 516 | 20230825 | 110300 | 822089570 | 7110 | 7120 | 7120 | 7110 | 121 |
| 517 | 20230825 | 110200 | 821229160 | 7140 | 7140 | 7140 | 7140 | 0 |
| 518 | 20230825 | 110100 | 821229160 | 7140 | 7140 | 7140 | 7140 | 0 |
| 519 | 20230825 | 110000 | 821229160 | 7140 | 7140 | 7140 | 7140 | 0 |
| 520 | 20230825 | 105900 | 821229160 | 7140 | 7120 | 7140 | 7120 | 400 |
| 521 | 20230825 | 105800 | 818375330 | 7110 | 7100 | 7110 | 7100 | 329 |
| 522 | 20230825 | 105700 | 816039010 | 7110 | 7110 | 7110 | 7110 | 40 |
| 523 | 20230825 | 105600 | 815754610 | 7120 | 7110 | 7120 | 7110 | 95 |
| 524 | 20230825 | 105500 | 815078740 | 7110 | 7100 | 7110 | 7100 | 273 |
| 525 | 20230825 | 105400 | 813139940 | 7100 | 7120 | 7120 | 7100 | 1444 |
| 526 | 20230825 | 105300 | 802885900 | 7120 | 7120 | 7120 | 7120 | 343 |
| 527 | 20230825 | 105200 | 800443740 | 7110 | 7110 | 7110 | 7110 | 0 |
| 528 | 20230825 | 105100 | 800443740 | 7110 | 7120 | 7120 | 7110 | 366 |
| 529 | 20230825 | 105000 | 797840940 | 7120 | 7130 | 7130 | 7120 | 518 |
| 530 | 20230825 | 104900 | 794149690 | 7130 | 7130 | 7130 | 7130 | 105 |
| 531 | 20230825 | 104800 | 793401040 | 7130 | 7130 | 7130 | 7130 | 50 |
| 532 | 20230825 | 104700 | 793044540 | 7130 | 7130 | 7130 | 7130 | 3 |
| 533 | 20230825 | 104600 | 793023150 | 7120 | 7120 | 7120 | 7120 | 0 |
| 534 | 20230825 | 104500 | 793023150 | 7120 | 7130 | 7130 | 7120 | 46 |
| 535 | 20230825 | 104400 | 792695420 | 7140 | 7150 | 7150 | 7140 | 5 |
| 536 | 20230825 | 104300 | 792659700 | 7150 | 7150 | 7150 | 7150 | 0 |
| 537 | 20230825 | 104200 | 792659700 | 7150 | 7150 | 7150 | 7150 | 1 |
| 538 | 20230825 | 104100 | 792652550 | 7150 | 7160 | 7160 | 7120 | 719 |
| 539 | 20230825 | 104000 | 787513470 | 7170 | 7170 | 7170 | 7160 | 415 |
| 540 | 20230825 | 103900 | 784538720 | 7180 | 7200 | 7200 | 7180 | 123 |
| 541 | 20230825 | 103800 | 783655530 | 7200 | 7170 | 7210 | 7170 | 4040 |
| 542 | 20230825 | 103700 | 754542830 | 7160 | 7170 | 7170 | 7150 | 1009 |
| 543 | 20230825 | 103600 | 747321440 | 7200 | 7160 | 7200 | 7160 | 934 |
| 544 | 20230825 | 103500 | 740625850 | 7160 | 7160 | 7160 | 7160 | 387 |
| 545 | 20230825 | 103400 | 737854930 | 7160 | 7150 | 7160 | 7150 | 484 |
| 546 | 20230825 | 103300 | 734394030 | 7150 | 7150 | 7150 | 7150 | 331 |
| 547 | 20230825 | 103200 | 732027380 | 7150 | 7150 | 7160 | 7150 | 1428 |
| 548 | 20230825 | 103100 | 721817170 | 7150 | 7110 | 7150 | 7110 | 3484 |
| 549 | 20230825 | 103000 | 696972590 | 7100 | 7090 | 7100 | 7090 | 6607 |
| 550 | 20230825 | 102900 | 650064100 | 7090 | 7090 | 7090 | 7090 | 0 |
| 551 | 20230825 | 102800 | 650064100 | 7090 | 7090 | 7090 | 7090 | 899 |
| 552 | 20230825 | 102700 | 643690190 | 7110 | 7120 | 7120 | 7100 | 607 |
| 553 | 20230825 | 102600 | 639380300 | 7120 | 7120 | 7120 | 7120 | 5 |
| 554 | 20230825 | 102500 | 639344700 | 7120 | 7120 | 7120 | 7120 | 21 |
| 555 | 20230825 | 102400 | 639195180 | 7120 | 7120 | 7120 | 7120 | 838 |
| 556 | 20230825 | 102300 | 633228620 | 7120 | 7120 | 7120 | 7120 | 163 |
| 557 | 20230825 | 102200 | 632068060 | 7120 | 7120 | 7120 | 7120 | 0 |
| 558 | 20230825 | 102100 | 632068060 | 7120 | 7130 | 7130 | 7120 | 206 |
| 559 | 20230825 | 102000 | 630599940 | 7130 | 7130 | 7130 | 7130 | 102 |
| 560 | 20230825 | 101900 | 629872680 | 7130 | 7110 | 7130 | 7110 | 431 |
| 561 | 20230825 | 101800 | 626808250 | 7100 | 7100 | 7100 | 7100 | 1 |
| 562 | 20230825 | 101700 | 626801150 | 7090 | 7090 | 7090 | 7090 | 300 |
| 563 | 20230825 | 101600 | 624674150 | 7100 | 7100 | 7100 | 7100 | 499 |
| 564 | 20230825 | 101500 | 621131250 | 7090 | 7090 | 7090 | 7090 | 0 |
| 565 | 20230825 | 101400 | 621131250 | 7090 | 7090 | 7090 | 7090 | 161 |
| 566 | 20230825 | 101300 | 619989760 | 7070 | 7080 | 7090 | 7070 | 149 |
| 567 | 20230825 | 101200 | 618933700 | 7080 | 7080 | 7080 | 7080 | 155 |
| 568 | 20230825 | 101100 | 617836300 | 7070 | 7080 | 7080 | 7070 | 1162 |
| 569 | 20230825 | 101000 | 609618350 | 7080 | 7080 | 7080 | 7080 | 241 |
| 570 | 20230825 | 100900 | 607912070 | 7090 | 7090 | 7090 | 7090 | 10 |
| 571 | 20230825 | 100800 | 607841170 | 7090 | 7080 | 7090 | 7070 | 1784 |
| 572 | 20230825 | 100700 | 595217500 | 7080 | 7100 | 7100 | 7080 | 1661 |
| 573 | 20230825 | 100600 | 583435060 | 7110 | 7110 | 7110 | 7110 | 120 |
| 574 | 20230825 | 100500 | 582581860 | 7110 | 7110 | 7110 | 7110 | 5 |
| 575 | 20230825 | 100400 | 582546310 | 7110 | 7110 | 7110 | 7110 | 95 |
| 576 | 20230825 | 100300 | 581870860 | 7110 | 7090 | 7110 | 7080 | 798 |
| 577 | 20230825 | 100200 | 576215000 | 7090 | 7120 | 7120 | 7090 | 2115 |
| 578 | 20230825 | 100100 | 561209170 | 7100 | 7120 | 7120 | 7100 | 700 |
| 579 | 20230825 | 100000 | 556238150 | 7130 | 7100 | 7130 | 7100 | 400 |
| 580 | 20230825 | 095900 | 553395150 | 7110 | 7130 | 7130 | 7100 | 5296 |
| 581 | 20230825 | 095800 | 515748060 | 7130 | 7130 | 7130 | 7130 | 0 |
| 582 | 20230825 | 095700 | 515748060 | 7130 | 7130 | 7130 | 7130 | 0 |
| 583 | 20230825 | 095600 | 515748060 | 7130 | 7130 | 7130 | 7130 | 100 |
| 584 | 20230825 | 095500 | 515035060 | 7130 | 7130 | 7130 | 7130 | 484 |
| 585 | 20230825 | 095400 | 511584140 | 7160 | 7160 | 7160 | 7160 | 0 |
| 586 | 20230825 | 095300 | 511584140 | 7160 | 7160 | 7160 | 7160 | 256 |
| 587 | 20230825 | 095200 | 509751180 | 7160 | 7160 | 7160 | 7160 | 60 |
| 588 | 20230825 | 095100 | 509321580 | 7160 | 7160 | 7160 | 7120 | 22 |
| 589 | 20230825 | 095000 | 509164710 | 7110 | 7140 | 7160 | 7110 | 1509 |
| 590 | 20230825 | 094900 | 498416980 | 7140 | 7120 | 7140 | 7120 | 255 |
| 591 | 20230825 | 094800 | 496601340 | 7120 | 7140 | 7140 | 7120 | 1253 |
| 592 | 20230825 | 094700 | 487676170 | 7140 | 7140 | 7140 | 7130 | 2010 |
| 593 | 20230825 | 094600 | 473333130 | 7160 | 7160 | 7160 | 7140 | 301 |
| 594 | 20230825 | 094500 | 471181780 | 7160 | 7150 | 7160 | 7150 | 2 |
| 595 | 20230825 | 094400 | 471167470 | 7140 | 7140 | 7140 | 7140 | 1064 |
| 596 | 20230825 | 094300 | 463570510 | 7160 | 7150 | 7160 | 7140 | 901 |
| 597 | 20230825 | 094200 | 457131660 | 7160 | 7160 | 7160 | 7160 | 232 |
| 598 | 20230825 | 094100 | 455470540 | 7160 | 7160 | 7160 | 7160 | 154 |
| 599 | 20230825 | 094000 | 454367900 | 7160 | 7160 | 7170 | 7160 | 243 |
| 600 | 20230825 | 093900 | 452627020 | 7170 | 7150 | 7170 | 7150 | 338 |
| 601 | 20230825 | 093800 | 450210280 | 7150 | 7200 | 7200 | 7150 | 2928 |
| 602 | 20230825 | 093700 | 429220120 | 7200 | 7200 | 7200 | 7200 | 71 |
| 603 | 20230825 | 093600 | 428708920 | 7200 | 7200 | 7200 | 7200 | 198 |
| 604 | 20230825 | 093500 | 427283320 | 7200 | 7190 | 7200 | 7190 | 281 |
| 605 | 20230825 | 093400 | 425260330 | 7180 | 7200 | 7200 | 7180 | 2620 |
| 606 | 20230825 | 093300 | 406441340 | 7210 | 7210 | 7210 | 7210 | 50 |
| 607 | 20230825 | 093200 | 406080840 | 7210 | 7210 | 7210 | 7210 | 1 |
| 608 | 20230825 | 093100 | 406073630 | 7200 | 7180 | 7200 | 7180 | 785 |
| 609 | 20230825 | 093000 | 400422350 | 7180 | 7180 | 7180 | 7180 | 177 |
| 610 | 20230825 | 092900 | 399151490 | 7180 | 7190 | 7190 | 7180 | 423 |
| 611 | 20230825 | 092800 | 396113350 | 7190 | 7190 | 7190 | 7180 | 778 |
| 612 | 20230825 | 092700 | 390521010 | 7200 | 7200 | 7200 | 7200 | 200 |
| 613 | 20230825 | 092600 | 389081010 | 7210 | 7210 | 7210 | 7190 | 1117 |
| 614 | 20230825 | 092500 | 381047470 | 7200 | 7210 | 7210 | 7200 | 133 |
| 615 | 20230825 | 092400 | 380088870 | 7210 | 7190 | 7210 | 7190 | 10 |
| 616 | 20230825 | 092300 | 380016950 | 7200 | 7170 | 7200 | 7170 | 999 |
| 617 | 20230825 | 092200 | 372850320 | 7180 | 7180 | 7180 | 7180 | 2 |
| 618 | 20230825 | 092100 | 372835960 | 7170 | 7170 | 7170 | 7170 | 237 |
| 619 | 20230825 | 092000 | 371136670 | 7220 | 7160 | 7220 | 7150 | 417 |
| 620 | 20230825 | 091900 | 368150900 | 7150 | 7140 | 7160 | 7140 | 1052 |
| 621 | 20230825 | 091800 | 360639520 | 7120 | 7130 | 7130 | 7120 | 3672 |
| 622 | 20230825 | 091700 | 334494870 | 7130 | 7140 | 7150 | 7130 | 924 |
| 623 | 20230825 | 091600 | 327899900 | 7150 | 7170 | 7170 | 7150 | 1751 |
| 624 | 20230825 | 091500 | 315366660 | 7160 | 7220 | 7220 | 7160 | 1530 |
| 625 | 20230825 | 091400 | 304374380 | 7260 | 7250 | 7260 | 7250 | 501 |
| 626 | 20230825 | 091300 | 300742120 | 7260 | 7250 | 7260 | 7210 | 4167 |
| 627 | 20230825 | 091200 | 270572620 | 7210 | 7180 | 7240 | 7180 | 1175 |
| 628 | 20230825 | 091100 | 262100960 | 7170 | 7190 | 7190 | 7170 | 37 |
| 629 | 20230825 | 091000 | 261835310 | 7170 | 7180 | 7190 | 7170 | 965 |
| 630 | 20230825 | 090900 | 254912870 | 7190 | 7250 | 7250 | 7190 | 1727 |
| 631 | 20230825 | 090800 | 242454270 | 7250 | 7290 | 7300 | 7250 | 6663 |
| 632 | 20230825 | 090700 | 193943580 | 7290 | 7230 | 7300 | 7230 | 6203 |
| 633 | 20230825 | 090600 | 148916410 | 7210 | 7210 | 7230 | 7150 | 3820 |
| 634 | 20230825 | 090500 | 121402290 | 7210 | 7180 | 7240 | 7180 | 3253 |
| 635 | 20230825 | 090400 | 97988600 | 7180 | 7090 | 7180 | 7090 | 5322 |
| 636 | 20230825 | 090300 | 60104530 | 7090 | 7070 | 7090 | 7070 | 363 |
| 637 | 20230825 | 090200 | 57535030 | 7080 | 7030 | 7090 | 7010 | 1700 |
| 638 | 20230825 | 090100 | 45556780 | 7020 | 7000 | 7030 | 7000 | 90 |
| 639 | 20230825 | 090000 | 44925350 | 6980 | 7110 | 7110 | 6970 | 6370 |