30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 192100 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 8052 |
| 3 | 20230825 | 192000 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 4 | 20230825 | 191900 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 5 | 20230825 | 191800 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 6 | 20230825 | 191700 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 7 | 20230825 | 191600 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 8 | 20230825 | 191500 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 9 | 20230825 | 191400 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 10 | 20230825 | 191300 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 11 | 20230825 | 191200 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 12 | 20230825 | 191100 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 13 | 20230825 | 191000 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 14 | 20230825 | 190900 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 15 | 20230825 | 190800 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 16 | 20230825 | 190700 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 17 | 20230825 | 190600 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 18 | 20230825 | 190500 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 19 | 20230825 | 190400 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 20 | 20230825 | 190300 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 21 | 20230825 | 190200 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 22 | 20230825 | 190100 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 23 | 20230825 | 190000 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 24 | 20230825 | 185900 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 25 | 20230825 | 185800 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 26 | 20230825 | 185700 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 27 | 20230825 | 185600 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 28 | 20230825 | 185500 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 29 | 20230825 | 185400 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 30 | 20230825 | 185300 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 31 | 20230825 | 185200 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 32 | 20230825 | 185100 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 8052 |
| 33 | 20230825 | 185000 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 34 | 20230825 | 184900 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 35 | 20230825 | 184800 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 36 | 20230825 | 184700 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 37 | 20230825 | 184600 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 38 | 20230825 | 184500 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 39 | 20230825 | 184400 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 40 | 20230825 | 184300 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 41 | 20230825 | 184200 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 42 | 20230825 | 184100 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 43 | 20230825 | 184000 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 44 | 20230825 | 183900 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 45 | 20230825 | 183800 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 46 | 20230825 | 183700 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 47 | 20230825 | 183600 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 48 | 20230825 | 183500 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 49 | 20230825 | 183400 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 50 | 20230825 | 183300 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 51 | 20230825 | 183200 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 52 | 20230825 | 183100 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 53 | 20230825 | 183000 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 54 | 20230825 | 182900 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 55 | 20230825 | 182800 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 56 | 20230825 | 182700 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 57 | 20230825 | 182600 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 58 | 20230825 | 182500 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 59 | 20230825 | 182400 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 60 | 20230825 | 182300 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 61 | 20230825 | 182200 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 62 | 20230825 | 182100 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 8052 |
| 63 | 20230825 | 182000 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 64 | 20230825 | 181900 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 65 | 20230825 | 181800 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 66 | 20230825 | 181700 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 67 | 20230825 | 181600 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 68 | 20230825 | 181500 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 69 | 20230825 | 181400 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 70 | 20230825 | 181300 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 71 | 20230825 | 181200 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 72 | 20230825 | 181100 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 73 | 20230825 | 181000 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 74 | 20230825 | 180900 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 75 | 20230825 | 180800 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 76 | 20230825 | 180700 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 77 | 20230825 | 180600 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 78 | 20230825 | 180500 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 79 | 20230825 | 180400 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 80 | 20230825 | 180300 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 81 | 20230825 | 180200 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 82 | 20230825 | 180100 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 83 | 20230825 | 180000 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 84 | 20230825 | 175900 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 85 | 20230825 | 175800 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 86 | 20230825 | 175700 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 87 | 20230825 | 175600 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 88 | 20230825 | 175500 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 89 | 20230825 | 175400 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 90 | 20230825 | 175300 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 91 | 20230825 | 175200 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 92 | 20230825 | 175100 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 8052 |
| 93 | 20230825 | 175000 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 94 | 20230825 | 174900 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 95 | 20230825 | 174800 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 96 | 20230825 | 174700 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 97 | 20230825 | 174600 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 98 | 20230825 | 174500 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 99 | 20230825 | 174400 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 100 | 20230825 | 174300 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 101 | 20230825 | 174200 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 102 | 20230825 | 174100 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 103 | 20230825 | 174000 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 104 | 20230825 | 173900 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 105 | 20230825 | 173800 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 106 | 20230825 | 173700 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 107 | 20230825 | 173600 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 108 | 20230825 | 173500 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 109 | 20230825 | 173400 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 110 | 20230825 | 173300 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 111 | 20230825 | 173200 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 112 | 20230825 | 173100 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 113 | 20230825 | 173000 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 114 | 20230825 | 172900 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 115 | 20230825 | 172800 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 116 | 20230825 | 172700 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 117 | 20230825 | 172600 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 118 | 20230825 | 172500 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 119 | 20230825 | 172400 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 120 | 20230825 | 172300 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 121 | 20230825 | 172200 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 122 | 20230825 | 172100 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 8052 |
| 123 | 20230825 | 172000 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 124 | 20230825 | 171900 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 125 | 20230825 | 171800 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 126 | 20230825 | 171700 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 127 | 20230825 | 171600 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 128 | 20230825 | 171500 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 129 | 20230825 | 171400 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 130 | 20230825 | 171300 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 131 | 20230825 | 171200 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 132 | 20230825 | 171100 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 133 | 20230825 | 171000 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 134 | 20230825 | 170900 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 135 | 20230825 | 170800 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 136 | 20230825 | 170700 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 137 | 20230825 | 170600 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 138 | 20230825 | 170500 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 139 | 20230825 | 170400 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 140 | 20230825 | 170300 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 141 | 20230825 | 170200 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 142 | 20230825 | 170100 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 143 | 20230825 | 170000 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 144 | 20230825 | 165900 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 145 | 20230825 | 165800 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 146 | 20230825 | 165700 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 147 | 20230825 | 165600 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 148 | 20230825 | 165500 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 149 | 20230825 | 165400 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 150 | 20230825 | 165300 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 151 | 20230825 | 165200 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 152 | 20230825 | 165100 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 8052 |
| 153 | 20230825 | 165000 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 154 | 20230825 | 164900 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 155 | 20230825 | 164800 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 156 | 20230825 | 164700 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 157 | 20230825 | 164600 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 158 | 20230825 | 164500 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 159 | 20230825 | 164400 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 160 | 20230825 | 164300 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 161 | 20230825 | 164200 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 162 | 20230825 | 164100 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 163 | 20230825 | 164000 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 164 | 20230825 | 163900 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 165 | 20230825 | 163800 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 166 | 20230825 | 163700 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 167 | 20230825 | 163600 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 168 | 20230825 | 163500 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 169 | 20230825 | 163400 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 170 | 20230825 | 163300 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 171 | 20230825 | 163200 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 172 | 20230825 | 163100 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 173 | 20230825 | 163000 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 174 | 20230825 | 162900 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 175 | 20230825 | 162800 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 176 | 20230825 | 162700 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 177 | 20230825 | 162600 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 178 | 20230825 | 162500 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 179 | 20230825 | 162400 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 180 | 20230825 | 162300 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 181 | 20230825 | 162200 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 182 | 20230825 | 162100 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 8052 |
| 183 | 20230825 | 162000 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 184 | 20230825 | 161900 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 185 | 20230825 | 161800 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 186 | 20230825 | 161700 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 187 | 20230825 | 161600 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 188 | 20230825 | 161500 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 189 | 20230825 | 161400 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 190 | 20230825 | 161300 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 191 | 20230825 | 161200 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 192 | 20230825 | 161100 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 193 | 20230825 | 161000 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 194 | 20230825 | 160900 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 195 | 20230825 | 160800 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 196 | 20230825 | 160700 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 197 | 20230825 | 160600 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 198 | 20230825 | 160500 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 199 | 20230825 | 160400 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 200 | 20230825 | 160300 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 201 | 20230825 | 160200 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 202 | 20230825 | 160100 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 203 | 20230825 | 160000 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 204 | 20230825 | 155900 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 205 | 20230825 | 155800 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 206 | 20230825 | 155700 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 207 | 20230825 | 155600 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 208 | 20230825 | 155500 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 209 | 20230825 | 155400 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 210 | 20230825 | 155300 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 211 | 20230825 | 155200 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 212 | 20230825 | 155100 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 8052 |
| 213 | 20230825 | 155000 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 214 | 20230825 | 154900 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 215 | 20230825 | 154800 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 216 | 20230825 | 154700 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 217 | 20230825 | 154600 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 218 | 20230825 | 154500 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 219 | 20230825 | 154400 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 220 | 20230825 | 154300 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 221 | 20230825 | 154200 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 222 | 20230825 | 154100 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 223 | 20230825 | 154000 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 224 | 20230825 | 153900 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 225 | 20230825 | 153800 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 226 | 20230825 | 153700 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 227 | 20230825 | 153600 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 228 | 20230825 | 153500 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 229 | 20230825 | 153400 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 230 | 20230825 | 153300 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 231 | 20230825 | 153200 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 232 | 20230825 | 153100 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 0 |
| 233 | 20230825 | 153000 | 1496849460 | 8890 | 8890 | 8890 | 8890 | 8052 |
| 234 | 20230825 | 152900 | 1425267180 | 8890 | 8890 | 8890 | 8890 | 0 |
| 235 | 20230825 | 152800 | 1425267180 | 8890 | 8890 | 8890 | 8890 | 0 |
| 236 | 20230825 | 152700 | 1425267180 | 8890 | 8890 | 8890 | 8890 | 0 |
| 237 | 20230825 | 152600 | 1425267180 | 8890 | 8890 | 8890 | 8890 | 0 |
| 238 | 20230825 | 152500 | 1425267180 | 8890 | 8890 | 8890 | 8890 | 0 |
| 239 | 20230825 | 152400 | 1425267180 | 8890 | 8890 | 8890 | 8890 | 0 |
| 240 | 20230825 | 152300 | 1425267180 | 8890 | 8890 | 8890 | 8890 | 0 |
| 241 | 20230825 | 152200 | 1425267180 | 8890 | 8890 | 8890 | 8890 | 0 |
| 242 | 20230825 | 152100 | 1425267180 | 8890 | 8890 | 8890 | 8890 | 0 |
| 243 | 20230825 | 152000 | 1425267180 | 8890 | 8890 | 8890 | 8890 | 0 |
| 244 | 20230825 | 151900 | 1425267180 | 8890 | 8900 | 8900 | 8890 | 505 |
| 245 | 20230825 | 151800 | 1420777470 | 8890 | 8900 | 8900 | 8890 | 89 |
| 246 | 20230825 | 151700 | 1419986150 | 8890 | 8890 | 8900 | 8890 | 1667 |
| 247 | 20230825 | 151600 | 1405165310 | 8890 | 8900 | 8900 | 8890 | 31 |
| 248 | 20230825 | 151500 | 1404889470 | 8900 | 8890 | 8900 | 8890 | 72 |
| 249 | 20230825 | 151400 | 1404249000 | 8900 | 8890 | 8900 | 8890 | 4 |
| 250 | 20230825 | 151300 | 1404213420 | 8900 | 8890 | 8900 | 8890 | 265 |
| 251 | 20230825 | 151200 | 1401855230 | 8890 | 8890 | 8900 | 8890 | 187 |
| 252 | 20230825 | 151100 | 1400192760 | 8900 | 8900 | 8900 | 8900 | 602 |
| 253 | 20230825 | 151000 | 1394834960 | 8890 | 8900 | 8900 | 8890 | 135 |
| 254 | 20230825 | 150900 | 1393633550 | 8900 | 8900 | 8900 | 8900 | 404 |
| 255 | 20230825 | 150800 | 1390037950 | 8900 | 8900 | 8900 | 8900 | 1211 |
| 256 | 20230825 | 150700 | 1379260050 | 8900 | 8900 | 8900 | 8890 | 201 |
| 257 | 20230825 | 150600 | 1377472150 | 8900 | 8900 | 8900 | 8900 | 0 |
| 258 | 20230825 | 150500 | 1377472150 | 8900 | 8900 | 8900 | 8890 | 551 |
| 259 | 20230825 | 150400 | 1372568750 | 8900 | 8890 | 8900 | 8890 | 161 |
| 260 | 20230825 | 150300 | 1371137440 | 8900 | 8900 | 8900 | 8900 | 130 |
| 261 | 20230825 | 150200 | 1369980440 | 8900 | 8900 | 8900 | 8900 | 0 |
| 262 | 20230825 | 150100 | 1369980440 | 8900 | 8890 | 8900 | 8890 | 6 |
| 263 | 20230825 | 150000 | 1369927090 | 8900 | 8900 | 8900 | 8900 | 0 |
| 264 | 20230825 | 145900 | 1369927090 | 8900 | 8900 | 8900 | 8900 | 571 |
| 265 | 20230825 | 145800 | 1364845190 | 8900 | 8900 | 8900 | 8900 | 13 |
| 266 | 20230825 | 145700 | 1364729490 | 8900 | 8900 | 8900 | 8890 | 814 |
| 267 | 20230825 | 145600 | 1357492890 | 8900 | 8900 | 8900 | 8900 | 3 |
| 268 | 20230825 | 145500 | 1357466190 | 8890 | 8900 | 8920 | 8890 | 1154 |
| 269 | 20230825 | 145400 | 1347205550 | 8920 | 8900 | 8920 | 8900 | 265 |
| 270 | 20230825 | 145300 | 1344846990 | 8900 | 8900 | 8900 | 8900 | 436 |
| 271 | 20230825 | 145200 | 1340966590 | 8900 | 8900 | 8900 | 8900 | 289 |
| 272 | 20230825 | 145100 | 1338394490 | 8900 | 8900 | 8930 | 8900 | 2335 |
| 273 | 20230825 | 145000 | 1317605640 | 8900 | 8900 | 8900 | 8900 | 200 |
| 274 | 20230825 | 144900 | 1315825640 | 8900 | 8900 | 8900 | 8900 | 6 |
| 275 | 20230825 | 144800 | 1315772240 | 8900 | 8900 | 8900 | 8900 | 1055 |
| 276 | 20230825 | 144700 | 1306382740 | 8900 | 8900 | 8900 | 8900 | 53 |
| 277 | 20230825 | 144600 | 1305911040 | 8900 | 8900 | 8900 | 8900 | 0 |
| 278 | 20230825 | 144500 | 1305911040 | 8900 | 8900 | 8900 | 8900 | 30 |
| 279 | 20230825 | 144400 | 1305644040 | 8900 | 8900 | 8900 | 8890 | 274 |
| 280 | 20230825 | 144300 | 1303205800 | 8900 | 8900 | 8900 | 8900 | 140 |
| 281 | 20230825 | 144200 | 1301959800 | 8900 | 8900 | 8900 | 8900 | 25 |
| 282 | 20230825 | 144100 | 1301737300 | 8900 | 8900 | 8900 | 8900 | 14 |
| 283 | 20230825 | 144000 | 1301612700 | 8900 | 8900 | 8900 | 8900 | 248 |
| 284 | 20230825 | 143900 | 1299405500 | 8900 | 8890 | 8930 | 8890 | 4449 |
| 285 | 20230825 | 143800 | 1259819410 | 8890 | 8890 | 8890 | 8890 | 511 |
| 286 | 20230825 | 143700 | 1255276620 | 8890 | 8890 | 8890 | 8890 | 1403 |
| 287 | 20230825 | 143600 | 1242803950 | 8890 | 8890 | 8890 | 8890 | 0 |
| 288 | 20230825 | 143500 | 1242803950 | 8890 | 8890 | 8890 | 8890 | 0 |
| 289 | 20230825 | 143400 | 1242803950 | 8890 | 8890 | 8890 | 8890 | 0 |
| 290 | 20230825 | 143300 | 1242803950 | 8890 | 8900 | 8900 | 8890 | 516 |
| 291 | 20230825 | 143200 | 1238216650 | 8900 | 8890 | 8900 | 8890 | 295 |
| 292 | 20230825 | 143100 | 1235594090 | 8890 | 8890 | 8890 | 8890 | 109 |
| 293 | 20230825 | 143000 | 1234625080 | 8890 | 8890 | 8890 | 8890 | 1351 |
| 294 | 20230825 | 142900 | 1222614690 | 8890 | 8890 | 8890 | 8890 | 350 |
| 295 | 20230825 | 142800 | 1219503190 | 8890 | 8900 | 8900 | 8890 | 321 |
| 296 | 20230825 | 142700 | 1216648390 | 8900 | 8890 | 8900 | 8890 | 221 |
| 297 | 20230825 | 142600 | 1214683590 | 8900 | 8890 | 8900 | 8890 | 574 |
| 298 | 20230825 | 142500 | 1209575730 | 8890 | 8890 | 8890 | 8890 | 321 |
| 299 | 20230825 | 142400 | 1206722040 | 8890 | 8900 | 8900 | 8890 | 333 |
| 300 | 20230825 | 142300 | 1203760440 | 8900 | 8890 | 8900 | 8890 | 814 |
| 301 | 20230825 | 142200 | 1196523940 | 8890 | 8890 | 8890 | 8890 | 200 |
| 302 | 20230825 | 142100 | 1194745940 | 8890 | 8890 | 8890 | 8890 | 611 |
| 303 | 20230825 | 142000 | 1189314150 | 8890 | 8890 | 8890 | 8890 | 210 |
| 304 | 20230825 | 141900 | 1187447250 | 8890 | 8890 | 8890 | 8890 | 220 |
| 305 | 20230825 | 141800 | 1185491450 | 8890 | 8900 | 8900 | 8890 | 62 |
| 306 | 20230825 | 141700 | 1184940260 | 8890 | 8900 | 8900 | 8890 | 261 |
| 307 | 20230825 | 141600 | 1182619460 | 8900 | 8900 | 8900 | 8890 | 581 |
| 308 | 20230825 | 141500 | 1177450660 | 8900 | 8900 | 8900 | 8900 | 287 |
| 309 | 20230825 | 141400 | 1174896360 | 8900 | 8890 | 8920 | 8890 | 3457 |
| 310 | 20230825 | 141300 | 1144132130 | 8890 | 8900 | 8900 | 8890 | 1013 |
| 311 | 20230825 | 141200 | 1135126540 | 8900 | 8900 | 8900 | 8890 | 454 |
| 312 | 20230825 | 141100 | 1131088040 | 8890 | 8890 | 8890 | 8890 | 275 |
| 313 | 20230825 | 141000 | 1128643290 | 8900 | 8900 | 8900 | 8900 | 94 |
| 314 | 20230825 | 140900 | 1127806690 | 8900 | 8890 | 8900 | 8890 | 648 |
| 315 | 20230825 | 140800 | 1122045470 | 8890 | 8890 | 8890 | 8890 | 324 |
| 316 | 20230825 | 140700 | 1119165110 | 8890 | 8890 | 8890 | 8890 | 50 |
| 317 | 20230825 | 140600 | 1118720610 | 8880 | 8890 | 8890 | 8880 | 586 |
| 318 | 20230825 | 140500 | 1113515160 | 8890 | 8890 | 8890 | 8890 | 226 |
| 319 | 20230825 | 140400 | 1111506020 | 8890 | 8890 | 8900 | 8890 | 857 |
| 320 | 20230825 | 140300 | 1103887280 | 8890 | 8890 | 8900 | 8880 | 624 |
| 321 | 20230825 | 140200 | 1098340790 | 8890 | 8890 | 8900 | 8890 | 627 |
| 322 | 20230825 | 140100 | 1092766700 | 8890 | 8900 | 8900 | 8890 | 144 |
| 323 | 20230825 | 140000 | 1091486530 | 8900 | 8890 | 8900 | 8890 | 484 |
| 324 | 20230825 | 135900 | 1087183700 | 8900 | 8900 | 8900 | 8890 | 934 |
| 325 | 20230825 | 135800 | 1078880420 | 8890 | 8900 | 8900 | 8890 | 312 |
| 326 | 20230825 | 135700 | 1076106020 | 8900 | 8910 | 8910 | 8890 | 1510 |
| 327 | 20230825 | 135600 | 1062672740 | 8910 | 8910 | 8910 | 8900 | 1072 |
| 328 | 20230825 | 135500 | 1053125440 | 8900 | 8900 | 8910 | 8900 | 2105 |
| 329 | 20230825 | 135400 | 1034389000 | 8890 | 8900 | 8900 | 8890 | 1374 |
| 330 | 20230825 | 135300 | 1022171490 | 8900 | 8900 | 8900 | 8890 | 1451 |
| 331 | 20230825 | 135200 | 1009259690 | 8900 | 8910 | 8920 | 8900 | 8855 |
| 332 | 20230825 | 135100 | 930412750 | 8920 | 8940 | 8940 | 8910 | 4406 |
| 333 | 20230825 | 135000 | 891121010 | 8930 | 8930 | 8940 | 8920 | 437 |
| 334 | 20230825 | 134900 | 887219650 | 8930 | 8930 | 8930 | 8930 | 585 |
| 335 | 20230825 | 134800 | 881995600 | 8930 | 8930 | 8940 | 8930 | 928 |
| 336 | 20230825 | 134700 | 873705830 | 8940 | 8930 | 8940 | 8930 | 994 |
| 337 | 20230825 | 134600 | 864824470 | 8930 | 8930 | 8930 | 8930 | 302 |
| 338 | 20230825 | 134500 | 862127610 | 8930 | 8940 | 8940 | 8930 | 2859 |
| 339 | 20230825 | 134400 | 836596690 | 8920 | 8930 | 8930 | 8920 | 1000 |
| 340 | 20230825 | 134300 | 827669720 | 8930 | 8940 | 8940 | 8930 | 224 |
| 341 | 20230825 | 134200 | 825669250 | 8940 | 8930 | 8940 | 8930 | 232 |
| 342 | 20230825 | 134100 | 823597270 | 8940 | 8930 | 8940 | 8930 | 869 |
| 343 | 20230825 | 134000 | 815836900 | 8930 | 8930 | 8930 | 8920 | 3126 |
| 344 | 20230825 | 133900 | 787931820 | 8930 | 8950 | 8950 | 8930 | 9620 |
| 345 | 20230825 | 133800 | 701894040 | 8950 | 8960 | 8960 | 8950 | 4829 |
| 346 | 20230825 | 133700 | 658674480 | 8950 | 8950 | 8950 | 8950 | 211 |
| 347 | 20230825 | 133600 | 656786030 | 8960 | 8960 | 8960 | 8960 | 100 |
| 348 | 20230825 | 133500 | 655890030 | 8950 | 8960 | 8960 | 8950 | 1329 |
| 349 | 20230825 | 133400 | 643984280 | 8960 | 8950 | 8960 | 8950 | 240 |
| 350 | 20230825 | 133300 | 641836130 | 8950 | 8950 | 8950 | 8950 | 209 |
| 351 | 20230825 | 133200 | 639965580 | 8950 | 8960 | 8960 | 8950 | 450 |
| 352 | 20230825 | 133100 | 635934590 | 8960 | 8950 | 8960 | 8950 | 715 |
| 353 | 20230825 | 133000 | 629530290 | 8960 | 8960 | 8960 | 8950 | 3046 |
| 354 | 20230825 | 132900 | 602239250 | 8970 | 8960 | 8970 | 8960 | 258 |
| 355 | 20230825 | 132800 | 599927090 | 8960 | 8960 | 8960 | 8960 | 87 |
| 356 | 20230825 | 132700 | 599147570 | 8960 | 8960 | 8970 | 8960 | 356 |
| 357 | 20230825 | 132600 | 595957720 | 8960 | 8960 | 8960 | 8960 | 327 |
| 358 | 20230825 | 132500 | 593027800 | 8960 | 8960 | 8960 | 8960 | 0 |
| 359 | 20230825 | 132400 | 593027800 | 8960 | 8960 | 8960 | 8960 | 280 |
| 360 | 20230825 | 132300 | 590519000 | 8960 | 8960 | 8960 | 8960 | 288 |
| 361 | 20230825 | 132200 | 587938520 | 8960 | 8960 | 8970 | 8960 | 251 |
| 362 | 20230825 | 132100 | 585689540 | 8970 | 8970 | 8970 | 8970 | 1 |
| 363 | 20230825 | 132000 | 585680570 | 8960 | 8960 | 8960 | 8960 | 460 |
| 364 | 20230825 | 131900 | 581558970 | 8970 | 8970 | 8970 | 8960 | 303 |
| 365 | 20230825 | 131800 | 578843970 | 8970 | 8960 | 8970 | 8960 | 323 |
| 366 | 20230825 | 131700 | 575948760 | 8970 | 8970 | 8980 | 8970 | 2759 |
| 367 | 20230825 | 131600 | 551200480 | 8960 | 8970 | 8970 | 8960 | 319 |
| 368 | 20230825 | 131500 | 548342010 | 8970 | 8970 | 8970 | 8960 | 297 |
| 369 | 20230825 | 131400 | 545680020 | 8970 | 8970 | 8970 | 8960 | 279 |
| 370 | 20230825 | 131300 | 543179480 | 8970 | 8960 | 8970 | 8960 | 136 |
| 371 | 20230825 | 131200 | 541960700 | 8960 | 8960 | 8960 | 8960 | 282 |
| 372 | 20230825 | 131100 | 539433980 | 8960 | 8960 | 8960 | 8960 | 209 |
| 373 | 20230825 | 131000 | 537561340 | 8970 | 8970 | 8980 | 8970 | 2259 |
| 374 | 20230825 | 130900 | 517298100 | 8970 | 8970 | 8970 | 8970 | 65 |
| 375 | 20230825 | 130800 | 516715050 | 8970 | 8980 | 8980 | 8970 | 359 |
| 376 | 20230825 | 130700 | 513494320 | 8970 | 8980 | 8980 | 8970 | 308 |
| 377 | 20230825 | 130600 | 510731500 | 8970 | 8970 | 8970 | 8970 | 209 |
| 378 | 20230825 | 130500 | 508856770 | 8980 | 8970 | 8980 | 8970 | 98 |
| 379 | 20230825 | 130400 | 507977700 | 8970 | 8980 | 8980 | 8970 | 285 |
| 380 | 20230825 | 130300 | 505420500 | 8970 | 8970 | 8970 | 8970 | 209 |
| 381 | 20230825 | 130200 | 503545770 | 8970 | 8970 | 8970 | 8970 | 0 |
| 382 | 20230825 | 130100 | 503545770 | 8970 | 8970 | 8970 | 8970 | 210 |
| 383 | 20230825 | 130000 | 501662070 | 8980 | 8980 | 8980 | 8980 | 247 |
| 384 | 20230825 | 125900 | 499444010 | 8980 | 8980 | 8980 | 8980 | 267 |
| 385 | 20230825 | 125800 | 497046350 | 8980 | 8990 | 8990 | 8980 | 148 |
| 386 | 20230825 | 125700 | 495717290 | 8980 | 8990 | 8990 | 8980 | 410 |
| 387 | 20230825 | 125600 | 492033490 | 8980 | 8970 | 8980 | 8970 | 418 |
| 388 | 20230825 | 125500 | 488281950 | 8980 | 8980 | 8980 | 8970 | 387 |
| 389 | 20230825 | 125400 | 484808780 | 8980 | 8980 | 8980 | 8980 | 179 |
| 390 | 20230825 | 125300 | 483201360 | 8980 | 8980 | 8990 | 8980 | 190 |
| 391 | 20230825 | 125200 | 481495150 | 8980 | 8980 | 8980 | 8980 | 209 |
| 392 | 20230825 | 125100 | 479618330 | 8980 | 8980 | 8980 | 8980 | 210 |
| 393 | 20230825 | 125000 | 477732530 | 8980 | 8980 | 8980 | 8980 | 0 |
| 394 | 20230825 | 124900 | 477732530 | 8980 | 8980 | 8980 | 8980 | 256 |
| 395 | 20230825 | 124800 | 475433650 | 8980 | 8990 | 8990 | 8980 | 1922 |
| 396 | 20230825 | 124700 | 458169090 | 8990 | 8980 | 8990 | 8980 | 717 |
| 397 | 20230825 | 124600 | 451725360 | 8990 | 8990 | 8990 | 8990 | 314 |
| 398 | 20230825 | 124500 | 448902500 | 8990 | 8980 | 8990 | 8980 | 1291 |
| 399 | 20230825 | 124400 | 437297410 | 8980 | 8980 | 8980 | 8980 | 209 |
| 400 | 20230825 | 124300 | 435420590 | 8990 | 8990 | 8990 | 8990 | 0 |
| 401 | 20230825 | 124200 | 435420590 | 8990 | 8990 | 9000 | 8990 | 427 |
| 402 | 20230825 | 124100 | 431581850 | 8990 | 8990 | 8990 | 8990 | 4 |
| 403 | 20230825 | 124000 | 431545890 | 8990 | 8990 | 8990 | 8990 | 1258 |
| 404 | 20230825 | 123900 | 420236470 | 8990 | 8990 | 8990 | 8990 | 0 |
| 405 | 20230825 | 123800 | 420236470 | 8990 | 8990 | 8990 | 8990 | 20 |
| 406 | 20230825 | 123700 | 420056670 | 8990 | 8990 | 8990 | 8990 | 229 |
| 407 | 20230825 | 123600 | 417997960 | 8990 | 8990 | 8990 | 8990 | 12 |
| 408 | 20230825 | 123500 | 417890080 | 8990 | 8990 | 8990 | 8990 | 1 |
| 409 | 20230825 | 123400 | 417881090 | 8990 | 8990 | 8990 | 8990 | 11 |
| 410 | 20230825 | 123300 | 417782200 | 8990 | 8990 | 8990 | 8990 | 21 |
| 411 | 20230825 | 123200 | 417593410 | 9000 | 9000 | 9000 | 9000 | 0 |
| 412 | 20230825 | 123100 | 417593410 | 9000 | 9000 | 9000 | 9000 | 1 |
| 413 | 20230825 | 123000 | 417584410 | 9000 | 9000 | 9000 | 9000 | 1 |
| 414 | 20230825 | 122900 | 417575410 | 8980 | 8990 | 8990 | 8980 | 2653 |
| 415 | 20230825 | 122800 | 393739900 | 8990 | 8980 | 8990 | 8980 | 201 |
| 416 | 20230825 | 122700 | 391934910 | 8990 | 8990 | 8990 | 8990 | 42 |
| 417 | 20230825 | 122600 | 391557330 | 8990 | 8990 | 8990 | 8980 | 221 |
| 418 | 20230825 | 122500 | 389570550 | 8990 | 8990 | 8990 | 8990 | 51 |
| 419 | 20230825 | 122400 | 389112060 | 8990 | 8990 | 8990 | 8990 | 500 |
| 420 | 20230825 | 122300 | 384617060 | 8990 | 8990 | 8990 | 8990 | 59 |
| 421 | 20230825 | 122200 | 384086650 | 8980 | 8980 | 8980 | 8980 | 37 |
| 422 | 20230825 | 122100 | 383754390 | 8980 | 8980 | 8980 | 8980 | 221 |
| 423 | 20230825 | 122000 | 381769810 | 8990 | 8990 | 8990 | 8990 | 0 |
| 424 | 20230825 | 121900 | 381769810 | 8990 | 8990 | 8990 | 8990 | 1 |
| 425 | 20230825 | 121800 | 381760820 | 8990 | 8990 | 8990 | 8990 | 0 |
| 426 | 20230825 | 121700 | 381760820 | 8990 | 8990 | 8990 | 8990 | 50 |
| 427 | 20230825 | 121600 | 381311320 | 8990 | 8990 | 8990 | 8990 | 0 |
| 428 | 20230825 | 121500 | 381311320 | 8990 | 8990 | 8990 | 8990 | 1 |
| 429 | 20230825 | 121400 | 381302330 | 8980 | 8990 | 8990 | 8980 | 581 |
| 430 | 20230825 | 121300 | 376084940 | 8990 | 8990 | 8990 | 8990 | 175 |
| 431 | 20230825 | 121200 | 374511690 | 9000 | 9000 | 9000 | 9000 | 1 |
| 432 | 20230825 | 121100 | 374502690 | 9000 | 9000 | 9000 | 9000 | 1 |
| 433 | 20230825 | 121000 | 374493690 | 8990 | 8990 | 8990 | 8990 | 0 |
| 434 | 20230825 | 120900 | 374493690 | 8990 | 8990 | 8990 | 8990 | 155 |
| 435 | 20230825 | 120800 | 373100240 | 9000 | 9000 | 9000 | 9000 | 0 |
| 436 | 20230825 | 120700 | 373100240 | 9000 | 9000 | 9000 | 9000 | 1 |
| 437 | 20230825 | 120600 | 373091240 | 9000 | 8990 | 9000 | 8990 | 190 |
| 438 | 20230825 | 120500 | 371382650 | 9000 | 9000 | 9000 | 9000 | 50 |
| 439 | 20230825 | 120400 | 370932650 | 9000 | 9000 | 9000 | 9000 | 10 |
| 440 | 20230825 | 120300 | 370842650 | 8990 | 9000 | 9000 | 8990 | 97 |
| 441 | 20230825 | 120200 | 369970590 | 9000 | 9000 | 9000 | 9000 | 1 |
| 442 | 20230825 | 120100 | 369961590 | 9000 | 9000 | 9000 | 9000 | 108 |
| 443 | 20230825 | 120000 | 368989590 | 9000 | 9000 | 9000 | 8990 | 50 |
| 444 | 20230825 | 115900 | 368540060 | 8990 | 8990 | 8990 | 8990 | 9 |
| 445 | 20230825 | 115800 | 368459150 | 8990 | 8990 | 8990 | 8990 | 600 |
| 446 | 20230825 | 115700 | 363065150 | 9000 | 9000 | 9000 | 9000 | 0 |
| 447 | 20230825 | 115600 | 363065150 | 9000 | 9000 | 9000 | 9000 | 29 |
| 448 | 20230825 | 115500 | 362804150 | 9000 | 9000 | 9000 | 9000 | 63 |
| 449 | 20230825 | 115400 | 362237150 | 9000 | 9000 | 9000 | 9000 | 17 |
| 450 | 20230825 | 115300 | 362084150 | 9000 | 9000 | 9000 | 9000 | 133 |
| 451 | 20230825 | 115200 | 360887150 | 9000 | 9000 | 9000 | 9000 | 0 |
| 452 | 20230825 | 115100 | 360887150 | 9000 | 9000 | 9000 | 9000 | 55 |
| 453 | 20230825 | 115000 | 360392150 | 9000 | 9000 | 9000 | 9000 | 90 |
| 454 | 20230825 | 114900 | 359582150 | 9000 | 9000 | 9000 | 9000 | 0 |
| 455 | 20230825 | 114800 | 359582150 | 9000 | 9010 | 9010 | 9000 | 532 |
| 456 | 20230825 | 114700 | 354794100 | 9000 | 9000 | 9000 | 9000 | 93 |
| 457 | 20230825 | 114600 | 353957100 | 9000 | 9000 | 9000 | 9000 | 1026 |
| 458 | 20230825 | 114500 | 344723100 | 9010 | 9000 | 9010 | 9000 | 23 |
| 459 | 20230825 | 114400 | 344516080 | 9010 | 9000 | 9010 | 9000 | 42 |
| 460 | 20230825 | 114300 | 344137870 | 9000 | 9010 | 9010 | 9000 | 58 |
| 461 | 20230825 | 114200 | 343615380 | 9010 | 9000 | 9010 | 9000 | 1414 |
| 462 | 20230825 | 114100 | 330886360 | 9000 | 9000 | 9000 | 9000 | 71 |
| 463 | 20230825 | 114000 | 330247360 | 9000 | 9000 | 9000 | 9000 | 32 |
| 464 | 20230825 | 113900 | 329959360 | 9000 | 9000 | 9000 | 9000 | 82 |
| 465 | 20230825 | 113800 | 329221360 | 8990 | 8990 | 8990 | 8990 | 5 |
| 466 | 20230825 | 113700 | 329176410 | 9000 | 9000 | 9000 | 9000 | 1 |
| 467 | 20230825 | 113600 | 329167410 | 9000 | 9000 | 9000 | 9000 | 0 |
| 468 | 20230825 | 113500 | 329167410 | 9000 | 9000 | 9000 | 9000 | 0 |
| 469 | 20230825 | 113400 | 329167410 | 9000 | 9000 | 9000 | 9000 | 0 |
| 470 | 20230825 | 113300 | 329167410 | 9000 | 9000 | 9000 | 9000 | 0 |
| 471 | 20230825 | 113200 | 329167410 | 9000 | 9000 | 9000 | 9000 | 1 |
| 472 | 20230825 | 113100 | 329158410 | 8980 | 8980 | 8980 | 8980 | 0 |
| 473 | 20230825 | 113000 | 329158410 | 8980 | 8980 | 8980 | 8980 | 0 |
| 474 | 20230825 | 112900 | 329158410 | 8980 | 8980 | 8980 | 8980 | 0 |
| 475 | 20230825 | 112800 | 329158410 | 8980 | 9000 | 9000 | 8980 | 5163 |
| 476 | 20230825 | 112700 | 282760690 | 9000 | 9010 | 9010 | 9000 | 22 |
| 477 | 20230825 | 112600 | 282562680 | 9000 | 9000 | 9010 | 9000 | 28 |
| 478 | 20230825 | 112500 | 282310670 | 9000 | 9000 | 9000 | 9000 | 140 |
| 479 | 20230825 | 112400 | 281050670 | 9000 | 9000 | 9000 | 9000 | 54 |
| 480 | 20230825 | 112300 | 280564670 | 9000 | 9000 | 9000 | 9000 | 75 |
| 481 | 20230825 | 112200 | 279889670 | 9000 | 9000 | 9000 | 9000 | 0 |
| 482 | 20230825 | 112100 | 279889670 | 9000 | 9000 | 9000 | 9000 | 60 |
| 483 | 20230825 | 112000 | 279349670 | 9010 | 9000 | 9010 | 9000 | 67 |
| 484 | 20230825 | 111900 | 278746610 | 9000 | 9000 | 9000 | 9000 | 10 |
| 485 | 20230825 | 111800 | 278656610 | 9000 | 9000 | 9000 | 9000 | 41 |
| 486 | 20230825 | 111700 | 278287610 | 9000 | 9000 | 9000 | 9000 | 91 |
| 487 | 20230825 | 111600 | 277468610 | 9000 | 9000 | 9000 | 9000 | 10 |
| 488 | 20230825 | 111500 | 277378610 | 9000 | 9000 | 9000 | 9000 | 18 |
| 489 | 20230825 | 111400 | 277216610 | 9000 | 9000 | 9010 | 9000 | 180 |
| 490 | 20230825 | 111300 | 275595760 | 9000 | 9010 | 9010 | 9000 | 550 |
| 491 | 20230825 | 111200 | 270645260 | 9000 | 9000 | 9000 | 9000 | 96 |
| 492 | 20230825 | 111100 | 269781260 | 9000 | 9010 | 9010 | 9000 | 47 |
| 493 | 20230825 | 111000 | 269358160 | 9010 | 9010 | 9010 | 9010 | 4 |
| 494 | 20230825 | 110900 | 269322120 | 9000 | 9010 | 9010 | 9000 | 158 |
| 495 | 20230825 | 110800 | 267900100 | 9010 | 9000 | 9010 | 9000 | 227 |
| 496 | 20230825 | 110700 | 265855100 | 9010 | 9000 | 9010 | 9000 | 437 |
| 497 | 20230825 | 110600 | 261918080 | 9000 | 9010 | 9010 | 9000 | 74 |
| 498 | 20230825 | 110500 | 261252070 | 9010 | 9000 | 9010 | 9000 | 126 |
| 499 | 20230825 | 110400 | 260117070 | 9000 | 9000 | 9000 | 9000 | 38 |
| 500 | 20230825 | 110300 | 259775070 | 9000 | 9010 | 9010 | 9000 | 59 |
| 501 | 20230825 | 110200 | 259244060 | 9000 | 9000 | 9000 | 9000 | 17 |
| 502 | 20230825 | 110100 | 259091060 | 9000 | 9010 | 9010 | 9000 | 150 |
| 503 | 20230825 | 110000 | 257741040 | 9010 | 9010 | 9010 | 9010 | 0 |
| 504 | 20230825 | 105900 | 257741040 | 9010 | 9000 | 9020 | 9000 | 2003 |
| 505 | 20230825 | 105800 | 239690500 | 9000 | 9000 | 9000 | 9000 | 0 |
| 506 | 20230825 | 105700 | 239690500 | 9000 | 9000 | 9010 | 9000 | 323 |
| 507 | 20230825 | 105600 | 236783020 | 9000 | 9010 | 9010 | 9000 | 11 |
| 508 | 20230825 | 105500 | 236684010 | 9000 | 9000 | 9010 | 9000 | 90 |
| 509 | 20230825 | 105400 | 235874000 | 9000 | 9010 | 9010 | 9000 | 70 |
| 510 | 20230825 | 105300 | 235243990 | 9010 | 9000 | 9010 | 9000 | 58 |
| 511 | 20230825 | 105200 | 234721980 | 9000 | 9000 | 9010 | 9000 | 304 |
| 512 | 20230825 | 105100 | 231985970 | 9000 | 9000 | 9000 | 9000 | 1 |
| 513 | 20230825 | 105000 | 231976970 | 8990 | 8990 | 8990 | 8990 | 0 |
| 514 | 20230825 | 104900 | 231976970 | 8990 | 9000 | 9000 | 8990 | 60 |
| 515 | 20230825 | 104800 | 231437470 | 9000 | 9000 | 9000 | 9000 | 0 |
| 516 | 20230825 | 104700 | 231437470 | 9000 | 9000 | 9000 | 9000 | 11 |
| 517 | 20230825 | 104600 | 231338470 | 9000 | 9000 | 9000 | 9000 | 2 |
| 518 | 20230825 | 104500 | 231320470 | 9000 | 9000 | 9000 | 9000 | 130 |
| 519 | 20230825 | 104400 | 230150470 | 9000 | 9000 | 9000 | 9000 | 51 |
| 520 | 20230825 | 104300 | 229691470 | 9000 | 9000 | 9010 | 8990 | 621 |
| 521 | 20230825 | 104200 | 224103560 | 9000 | 8990 | 9000 | 8990 | 1292 |
| 522 | 20230825 | 104100 | 212475730 | 9000 | 9000 | 9000 | 9000 | 0 |
| 523 | 20230825 | 104000 | 212475730 | 9000 | 9000 | 9000 | 9000 | 0 |
| 524 | 20230825 | 103900 | 212475730 | 9000 | 9000 | 9000 | 9000 | 0 |
| 525 | 20230825 | 103800 | 212475730 | 9000 | 9000 | 9000 | 9000 | 45 |
| 526 | 20230825 | 103700 | 212070730 | 9000 | 9000 | 9000 | 9000 | 0 |
| 527 | 20230825 | 103600 | 212070730 | 9000 | 9000 | 9000 | 9000 | 80 |
| 528 | 20230825 | 103500 | 211350730 | 9000 | 9000 | 9000 | 9000 | 0 |
| 529 | 20230825 | 103400 | 211350730 | 9000 | 9000 | 9000 | 9000 | 0 |
| 530 | 20230825 | 103300 | 211350730 | 9000 | 9000 | 9000 | 9000 | 0 |
| 531 | 20230825 | 103200 | 211350730 | 9000 | 9000 | 9000 | 9000 | 43 |
| 532 | 20230825 | 103100 | 210963730 | 8990 | 8990 | 8990 | 8990 | 9 |
| 533 | 20230825 | 103000 | 210882820 | 9000 | 8990 | 9000 | 8990 | 551 |
| 534 | 20230825 | 102900 | 205924320 | 8990 | 8990 | 8990 | 8990 | 10 |
| 535 | 20230825 | 102800 | 205834420 | 8990 | 8990 | 8990 | 8990 | 106 |
| 536 | 20230825 | 102700 | 204881480 | 9000 | 9000 | 9000 | 9000 | 7 |
| 537 | 20230825 | 102600 | 204818480 | 8990 | 8990 | 8990 | 8990 | 0 |
| 538 | 20230825 | 102500 | 204818480 | 8990 | 8990 | 8990 | 8990 | 0 |
| 539 | 20230825 | 102400 | 204818480 | 8990 | 8990 | 8990 | 8990 | 650 |
| 540 | 20230825 | 102300 | 198974980 | 9000 | 9000 | 9000 | 9000 | 0 |
| 541 | 20230825 | 102200 | 198974980 | 9000 | 9000 | 9000 | 9000 | 0 |
| 542 | 20230825 | 102100 | 198974980 | 9000 | 9000 | 9000 | 9000 | 0 |
| 543 | 20230825 | 102000 | 198974980 | 9000 | 9000 | 9000 | 9000 | 0 |
| 544 | 20230825 | 101900 | 198974980 | 9000 | 9000 | 9000 | 9000 | 10 |
| 545 | 20230825 | 101800 | 198884980 | 8990 | 8990 | 8990 | 8990 | 159 |
| 546 | 20230825 | 101700 | 197455570 | 8980 | 8980 | 8980 | 8980 | 0 |
| 547 | 20230825 | 101600 | 197455570 | 8980 | 8980 | 8980 | 8980 | 10 |
| 548 | 20230825 | 101500 | 197365770 | 8990 | 8990 | 8990 | 8990 | 1 |
| 549 | 20230825 | 101400 | 197356780 | 8990 | 8990 | 8990 | 8990 | 0 |
| 550 | 20230825 | 101300 | 197356780 | 8990 | 9000 | 9000 | 8990 | 25 |
| 551 | 20230825 | 101200 | 197132000 | 8980 | 9000 | 9000 | 8980 | 1420 |
| 552 | 20230825 | 101100 | 184366390 | 8990 | 8990 | 8990 | 8990 | 0 |
| 553 | 20230825 | 101000 | 184366390 | 8990 | 9000 | 9000 | 8990 | 45 |
| 554 | 20230825 | 100900 | 183961410 | 8990 | 9000 | 9000 | 8990 | 203 |
| 555 | 20230825 | 100800 | 182134440 | 8990 | 8990 | 8990 | 8990 | 0 |
| 556 | 20230825 | 100700 | 182134440 | 8990 | 8990 | 8990 | 8990 | 0 |
| 557 | 20230825 | 100600 | 182134440 | 8990 | 8990 | 8990 | 8990 | 0 |
| 558 | 20230825 | 100500 | 182134440 | 8990 | 8990 | 8990 | 8990 | 0 |
| 559 | 20230825 | 100400 | 182134440 | 8990 | 9000 | 9000 | 8990 | 501 |
| 560 | 20230825 | 100300 | 177630440 | 9000 | 9000 | 9000 | 9000 | 110 |
| 561 | 20230825 | 100200 | 176640440 | 9000 | 9000 | 9000 | 9000 | 10 |
| 562 | 20230825 | 100100 | 176550440 | 9000 | 9000 | 9000 | 9000 | 1 |
| 563 | 20230825 | 100000 | 176541440 | 9000 | 9000 | 9000 | 9000 | 112 |
| 564 | 20230825 | 095900 | 175533440 | 9000 | 9000 | 9000 | 9000 | 195 |
| 565 | 20230825 | 095800 | 173778440 | 9000 | 9010 | 9010 | 9000 | 385 |
| 566 | 20230825 | 095700 | 170313430 | 9000 | 9000 | 9000 | 9000 | 28 |
| 567 | 20230825 | 095600 | 170061430 | 9000 | 9000 | 9010 | 9000 | 26 |
| 568 | 20230825 | 095500 | 169827420 | 9010 | 9010 | 9010 | 9010 | 180 |
| 569 | 20230825 | 095400 | 168205620 | 9000 | 9010 | 9010 | 9000 | 125 |
| 570 | 20230825 | 095300 | 167079400 | 9020 | 9000 | 9020 | 9000 | 291 |
| 571 | 20230825 | 095200 | 164457560 | 9000 | 9020 | 9020 | 9000 | 101 |
| 572 | 20230825 | 095100 | 163547960 | 9030 | 9000 | 9030 | 9000 | 1318 |
| 573 | 20230825 | 095000 | 151665960 | 9010 | 9010 | 9010 | 9000 | 107 |
| 574 | 20230825 | 094900 | 150702890 | 9010 | 9000 | 9010 | 9000 | 65 |
| 575 | 20230825 | 094800 | 150117370 | 9000 | 9000 | 9000 | 9000 | 668 |
| 576 | 20230825 | 094700 | 144105370 | 9000 | 9000 | 9000 | 9000 | 307 |
| 577 | 20230825 | 094600 | 141342370 | 9000 | 9000 | 9000 | 9000 | 5 |
| 578 | 20230825 | 094500 | 141297370 | 9000 | 9000 | 9000 | 9000 | 277 |
| 579 | 20230825 | 094400 | 138804370 | 8990 | 9000 | 9000 | 8990 | 137 |
| 580 | 20230825 | 094300 | 137572660 | 9000 | 9000 | 9000 | 9000 | 81 |
| 581 | 20230825 | 094200 | 136843660 | 9000 | 9000 | 9000 | 9000 | 1 |
| 582 | 20230825 | 094100 | 136834660 | 9000 | 9000 | 9000 | 9000 | 5 |
| 583 | 20230825 | 094000 | 136789660 | 9000 | 9000 | 9000 | 9000 | 149 |
| 584 | 20230825 | 093900 | 135448660 | 9000 | 9000 | 9000 | 9000 | 100 |
| 585 | 20230825 | 093800 | 134548660 | 9000 | 9000 | 9000 | 9000 | 28 |
| 586 | 20230825 | 093700 | 134296660 | 9010 | 9000 | 9010 | 9000 | 511 |
| 587 | 20230825 | 093600 | 129697550 | 9000 | 8990 | 9000 | 8990 | 59 |
| 588 | 20230825 | 093500 | 129167050 | 8990 | 8990 | 8990 | 8990 | 50 |
| 589 | 20230825 | 093400 | 128717550 | 8990 | 9000 | 9000 | 8990 | 136 |
| 590 | 20230825 | 093300 | 127494900 | 9000 | 9000 | 9000 | 9000 | 18 |
| 591 | 20230825 | 093200 | 127332900 | 9000 | 9000 | 9010 | 9000 | 457 |
| 592 | 20230825 | 093100 | 123219820 | 9020 | 9010 | 9020 | 9010 | 102 |
| 593 | 20230825 | 093000 | 122300790 | 9010 | 9010 | 9020 | 9000 | 505 |
| 594 | 20230825 | 092900 | 117754210 | 9020 | 9020 | 9020 | 9020 | 1 |
| 595 | 20230825 | 092800 | 117745190 | 9010 | 9010 | 9010 | 9000 | 218 |
| 596 | 20230825 | 092700 | 115783170 | 9010 | 9010 | 9020 | 9010 | 116 |
| 597 | 20230825 | 092600 | 114738000 | 9020 | 9020 | 9020 | 9020 | 36 |
| 598 | 20230825 | 092500 | 114413280 | 9020 | 9030 | 9030 | 9020 | 37 |
| 599 | 20230825 | 092400 | 114079530 | 9030 | 9030 | 9030 | 9030 | 2 |
| 600 | 20230825 | 092300 | 114061470 | 9030 | 9030 | 9030 | 9030 | 1 |
| 601 | 20230825 | 092200 | 114052440 | 9030 | 9020 | 9030 | 9020 | 157 |
| 602 | 20230825 | 092100 | 112636280 | 9020 | 9020 | 9020 | 9000 | 112 |
| 603 | 20230825 | 092000 | 111627160 | 9010 | 9020 | 9020 | 9010 | 70 |
| 604 | 20230825 | 091900 | 110996060 | 9030 | 9040 | 9040 | 9020 | 16 |
| 605 | 20230825 | 091800 | 110851610 | 9010 | 9030 | 9030 | 9010 | 80 |
| 606 | 20230825 | 091700 | 110130530 | 9010 | 9010 | 9010 | 9010 | 0 |
| 607 | 20230825 | 091600 | 110130530 | 9010 | 9040 | 9040 | 9010 | 193 |
| 608 | 20230825 | 091500 | 108388020 | 9050 | 9050 | 9050 | 9050 | 302 |
| 609 | 20230825 | 091400 | 105654920 | 9030 | 9040 | 9040 | 9030 | 323 |
| 610 | 20230825 | 091300 | 102735230 | 9000 | 9020 | 9020 | 9000 | 114 |
| 611 | 20230825 | 091200 | 101707590 | 9020 | 9010 | 9020 | 9010 | 126 |
| 612 | 20230825 | 091100 | 100571730 | 9010 | 9030 | 9030 | 9010 | 237 |
| 613 | 20230825 | 091000 | 98436160 | 9020 | 9030 | 9030 | 9000 | 1164 |
| 614 | 20230825 | 090900 | 87951980 | 9020 | 9040 | 9040 | 9020 | 533 |
| 615 | 20230825 | 090800 | 83140270 | 9030 | 9020 | 9030 | 9010 | 891 |
| 616 | 20230825 | 090700 | 75101700 | 9020 | 9020 | 9020 | 9020 | 186 |
| 617 | 20230825 | 090600 | 73423980 | 9020 | 9020 | 9020 | 9020 | 132 |
| 618 | 20230825 | 090500 | 72233340 | 9030 | 9020 | 9050 | 9020 | 414 |
| 619 | 20230825 | 090400 | 68494690 | 9010 | 8970 | 9010 | 8970 | 2024 |
| 620 | 20230825 | 090300 | 50293980 | 8950 | 8950 | 8950 | 8950 | 396 |
| 621 | 20230825 | 090200 | 46749780 | 8950 | 8980 | 8980 | 8950 | 789 |
| 622 | 20230825 | 090100 | 39682770 | 8970 | 9010 | 9010 | 8960 | 3741 |
| 623 | 20230825 | 090000 | 6079080 | 9010 | 9020 | 9020 | 9010 | 674 |