31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 192800 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 31643 |
| 3 | 20230825 | 192700 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 4 | 20230825 | 192600 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 5 | 20230825 | 192500 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 6 | 20230825 | 192400 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 7 | 20230825 | 192300 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 8 | 20230825 | 192200 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 9 | 20230825 | 192100 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 10 | 20230825 | 192000 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 11 | 20230825 | 191900 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 12 | 20230825 | 191800 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 13 | 20230825 | 191700 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 14 | 20230825 | 191600 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 15 | 20230825 | 191500 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 16 | 20230825 | 191400 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 17 | 20230825 | 191300 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 18 | 20230825 | 191200 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 19 | 20230825 | 191100 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 20 | 20230825 | 191000 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 21 | 20230825 | 190900 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 22 | 20230825 | 190800 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 23 | 20230825 | 190700 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 24 | 20230825 | 190600 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 25 | 20230825 | 190500 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 26 | 20230825 | 190400 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 27 | 20230825 | 190300 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 28 | 20230825 | 190200 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 29 | 20230825 | 190100 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 30 | 20230825 | 190000 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 31 | 20230825 | 185900 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 32 | 20230825 | 185800 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 31643 |
| 33 | 20230825 | 185700 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 34 | 20230825 | 185600 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 35 | 20230825 | 185500 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 36 | 20230825 | 185400 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 37 | 20230825 | 185300 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 38 | 20230825 | 185200 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 39 | 20230825 | 185100 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 40 | 20230825 | 185000 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 41 | 20230825 | 184900 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 42 | 20230825 | 184800 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 43 | 20230825 | 184700 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 44 | 20230825 | 184600 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 45 | 20230825 | 184500 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 46 | 20230825 | 184400 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 47 | 20230825 | 184300 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 48 | 20230825 | 184200 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 49 | 20230825 | 184100 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 50 | 20230825 | 184000 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 51 | 20230825 | 183900 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 52 | 20230825 | 183800 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 53 | 20230825 | 183700 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 54 | 20230825 | 183600 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 55 | 20230825 | 183500 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 56 | 20230825 | 183400 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 57 | 20230825 | 183300 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 58 | 20230825 | 183200 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 59 | 20230825 | 183100 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 60 | 20230825 | 183000 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 61 | 20230825 | 182900 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 62 | 20230825 | 182800 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 31643 |
| 63 | 20230825 | 182700 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 64 | 20230825 | 182600 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 65 | 20230825 | 182500 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 66 | 20230825 | 182400 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 67 | 20230825 | 182300 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 68 | 20230825 | 182200 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 69 | 20230825 | 182100 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 70 | 20230825 | 182000 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 71 | 20230825 | 181900 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 72 | 20230825 | 181800 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 73 | 20230825 | 181700 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 74 | 20230825 | 181600 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 75 | 20230825 | 181500 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 76 | 20230825 | 181400 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 77 | 20230825 | 181300 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 78 | 20230825 | 181200 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 79 | 20230825 | 181100 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 80 | 20230825 | 181000 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 81 | 20230825 | 180900 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 82 | 20230825 | 180800 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 83 | 20230825 | 180700 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 84 | 20230825 | 180600 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 85 | 20230825 | 180500 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 86 | 20230825 | 180400 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 87 | 20230825 | 180300 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 88 | 20230825 | 180200 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 89 | 20230825 | 180100 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 90 | 20230825 | 180000 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 91 | 20230825 | 175900 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 92 | 20230825 | 175800 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 31643 |
| 93 | 20230825 | 175700 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 94 | 20230825 | 175600 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 95 | 20230825 | 175500 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 96 | 20230825 | 175400 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 97 | 20230825 | 175300 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 98 | 20230825 | 175200 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 99 | 20230825 | 175100 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 100 | 20230825 | 175000 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 101 | 20230825 | 174900 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 102 | 20230825 | 174800 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 103 | 20230825 | 174700 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 104 | 20230825 | 174600 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 105 | 20230825 | 174500 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 106 | 20230825 | 174400 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 107 | 20230825 | 174300 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 108 | 20230825 | 174200 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 109 | 20230825 | 174100 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 110 | 20230825 | 174000 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 111 | 20230825 | 173900 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 112 | 20230825 | 173800 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 113 | 20230825 | 173700 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 114 | 20230825 | 173600 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 115 | 20230825 | 173500 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 116 | 20230825 | 173400 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 117 | 20230825 | 173300 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 118 | 20230825 | 173200 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 119 | 20230825 | 173100 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 120 | 20230825 | 173000 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 121 | 20230825 | 172900 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 122 | 20230825 | 172800 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 31643 |
| 123 | 20230825 | 172700 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 124 | 20230825 | 172600 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 125 | 20230825 | 172500 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 126 | 20230825 | 172400 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 127 | 20230825 | 172300 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 128 | 20230825 | 172200 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 129 | 20230825 | 172100 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 130 | 20230825 | 172000 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 131 | 20230825 | 171900 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 132 | 20230825 | 171800 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 133 | 20230825 | 171700 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 134 | 20230825 | 171600 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 135 | 20230825 | 171500 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 136 | 20230825 | 171400 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 137 | 20230825 | 171300 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 138 | 20230825 | 171200 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 139 | 20230825 | 171100 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 140 | 20230825 | 171000 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 141 | 20230825 | 170900 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 142 | 20230825 | 170800 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 143 | 20230825 | 170700 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 144 | 20230825 | 170600 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 145 | 20230825 | 170500 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 146 | 20230825 | 170400 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 147 | 20230825 | 170300 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 148 | 20230825 | 170200 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 149 | 20230825 | 170100 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 150 | 20230825 | 170000 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 151 | 20230825 | 165900 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 152 | 20230825 | 165800 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 31643 |
| 153 | 20230825 | 165700 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 154 | 20230825 | 165600 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 155 | 20230825 | 165500 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 156 | 20230825 | 165400 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 157 | 20230825 | 165300 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 158 | 20230825 | 165200 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 159 | 20230825 | 165100 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 160 | 20230825 | 165000 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 161 | 20230825 | 164900 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 162 | 20230825 | 164800 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 163 | 20230825 | 164700 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 164 | 20230825 | 164600 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 165 | 20230825 | 164500 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 166 | 20230825 | 164400 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 167 | 20230825 | 164300 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 168 | 20230825 | 164200 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 169 | 20230825 | 164100 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 170 | 20230825 | 164000 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 171 | 20230825 | 163900 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 172 | 20230825 | 163800 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 173 | 20230825 | 163700 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 174 | 20230825 | 163600 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 175 | 20230825 | 163500 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 176 | 20230825 | 163400 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 177 | 20230825 | 163300 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 178 | 20230825 | 163200 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 179 | 20230825 | 163100 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 180 | 20230825 | 163000 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 181 | 20230825 | 162900 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 182 | 20230825 | 162800 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 31643 |
| 183 | 20230825 | 162700 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 184 | 20230825 | 162600 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 185 | 20230825 | 162500 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 186 | 20230825 | 162400 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 187 | 20230825 | 162300 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 188 | 20230825 | 162200 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 189 | 20230825 | 162100 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 190 | 20230825 | 162000 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 191 | 20230825 | 161900 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 192 | 20230825 | 161800 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 193 | 20230825 | 161700 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 194 | 20230825 | 161600 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 195 | 20230825 | 161500 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 196 | 20230825 | 161400 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 197 | 20230825 | 161300 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 198 | 20230825 | 161200 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 199 | 20230825 | 161100 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 200 | 20230825 | 161000 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 201 | 20230825 | 160900 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 202 | 20230825 | 160800 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 203 | 20230825 | 160700 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 204 | 20230825 | 160600 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 205 | 20230825 | 160500 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 206 | 20230825 | 160400 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 207 | 20230825 | 160300 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 208 | 20230825 | 160200 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 209 | 20230825 | 160100 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 210 | 20230825 | 160000 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 211 | 20230825 | 155900 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 212 | 20230825 | 155800 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 31643 |
| 213 | 20230825 | 155700 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 214 | 20230825 | 155600 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 215 | 20230825 | 155500 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 216 | 20230825 | 155400 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 217 | 20230825 | 155300 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 218 | 20230825 | 155200 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 219 | 20230825 | 155100 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 220 | 20230825 | 155000 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 221 | 20230825 | 154900 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 222 | 20230825 | 154800 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 223 | 20230825 | 154700 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 224 | 20230825 | 154600 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 225 | 20230825 | 154500 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 226 | 20230825 | 154400 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 227 | 20230825 | 154300 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 228 | 20230825 | 154200 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 229 | 20230825 | 154100 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 230 | 20230825 | 154000 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 231 | 20230825 | 153900 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 232 | 20230825 | 153800 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 233 | 20230825 | 153700 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 234 | 20230825 | 153600 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 235 | 20230825 | 153500 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 236 | 20230825 | 153400 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 237 | 20230825 | 153300 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 238 | 20230825 | 153200 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 239 | 20230825 | 153100 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 0 |
| 240 | 20230825 | 153000 | 2774578000 | 1490 | 1490 | 1490 | 1490 | 31643 |
| 241 | 20230825 | 152900 | 2727429930 | 1476 | 1476 | 1476 | 1476 | 0 |
| 242 | 20230825 | 152800 | 2727429930 | 1476 | 1476 | 1476 | 1476 | 0 |
| 243 | 20230825 | 152700 | 2727429930 | 1476 | 1476 | 1476 | 1476 | 0 |
| 244 | 20230825 | 152600 | 2727429930 | 1476 | 1476 | 1476 | 1476 | 0 |
| 245 | 20230825 | 152500 | 2727429930 | 1476 | 1476 | 1476 | 1476 | 0 |
| 246 | 20230825 | 152400 | 2727429930 | 1476 | 1476 | 1476 | 1476 | 0 |
| 247 | 20230825 | 152300 | 2727429930 | 1476 | 1476 | 1476 | 1476 | 0 |
| 248 | 20230825 | 152200 | 2727429930 | 1476 | 1476 | 1476 | 1476 | 0 |
| 249 | 20230825 | 152100 | 2727429930 | 1476 | 1476 | 1476 | 1476 | 0 |
| 250 | 20230825 | 152000 | 2727429930 | 1476 | 1476 | 1476 | 1476 | 0 |
| 251 | 20230825 | 151900 | 2727429930 | 1476 | 1493 | 1495 | 1476 | 5218 |
| 252 | 20230825 | 151800 | 2719638067 | 1494 | 1489 | 1494 | 1489 | 3237 |
| 253 | 20230825 | 151700 | 2714815129 | 1490 | 1483 | 1490 | 1483 | 4970 |
| 254 | 20230825 | 151600 | 2707428758 | 1483 | 1481 | 1484 | 1473 | 5884 |
| 255 | 20230825 | 151500 | 2698710987 | 1482 | 1481 | 1483 | 1468 | 3018 |
| 256 | 20230825 | 151400 | 2694251730 | 1481 | 1479 | 1481 | 1479 | 903 |
| 257 | 20230825 | 151300 | 2692914945 | 1478 | 1480 | 1481 | 1478 | 443 |
| 258 | 20230825 | 151200 | 2692259473 | 1480 | 1465 | 1480 | 1465 | 4939 |
| 259 | 20230825 | 151100 | 2685001333 | 1470 | 1470 | 1470 | 1470 | 1100 |
| 260 | 20230825 | 151000 | 2683384333 | 1470 | 1470 | 1470 | 1470 | 2 |
| 261 | 20230825 | 150900 | 2683381393 | 1470 | 1465 | 1470 | 1462 | 329 |
| 262 | 20230825 | 150800 | 2682900378 | 1470 | 1470 | 1470 | 1470 | 143 |
| 263 | 20230825 | 150700 | 2682690168 | 1481 | 1482 | 1482 | 1470 | 6004 |
| 264 | 20230825 | 150600 | 2673864243 | 1470 | 1470 | 1470 | 1470 | 5584 |
| 265 | 20230825 | 150500 | 2665655763 | 1470 | 1470 | 1470 | 1470 | 2 |
| 266 | 20230825 | 150400 | 2665652823 | 1470 | 1470 | 1470 | 1470 | 1 |
| 267 | 20230825 | 150300 | 2665651353 | 1470 | 1480 | 1480 | 1470 | 14697 |
| 268 | 20230825 | 150200 | 2644020912 | 1480 | 1482 | 1482 | 1480 | 704 |
| 269 | 20230825 | 150100 | 2642977586 | 1482 | 1483 | 1483 | 1480 | 2970 |
| 270 | 20230825 | 150000 | 2638576859 | 1480 | 1483 | 1483 | 1480 | 2100 |
| 271 | 20230825 | 145900 | 2635465559 | 1483 | 1483 | 1483 | 1483 | 1350 |
| 272 | 20230825 | 145800 | 2633463509 | 1483 | 1475 | 1483 | 1475 | 301 |
| 273 | 20230825 | 145700 | 2633019526 | 1483 | 1483 | 1483 | 1483 | 500 |
| 274 | 20230825 | 145600 | 2632278026 | 1483 | 1475 | 1483 | 1475 | 2 |
| 275 | 20230825 | 145500 | 2632275068 | 1484 | 1484 | 1484 | 1484 | 338 |
| 276 | 20230825 | 145400 | 2631773476 | 1484 | 1482 | 1484 | 1482 | 821 |
| 277 | 20230825 | 145300 | 2630555881 | 1483 | 1483 | 1483 | 1483 | 0 |
| 278 | 20230825 | 145200 | 2630555881 | 1483 | 1475 | 1483 | 1475 | 628 |
| 279 | 20230825 | 145100 | 2629629573 | 1484 | 1484 | 1484 | 1484 | 0 |
| 280 | 20230825 | 145000 | 2629629573 | 1484 | 1484 | 1484 | 1484 | 1 |
| 281 | 20230825 | 144900 | 2629628089 | 1485 | 1480 | 1485 | 1480 | 1848 |
| 282 | 20230825 | 144800 | 2626889984 | 1480 | 1484 | 1485 | 1480 | 219 |
| 283 | 20230825 | 144700 | 2626564883 | 1485 | 1478 | 1485 | 1478 | 2001 |
| 284 | 20230825 | 144600 | 2623607398 | 1478 | 1477 | 1485 | 1475 | 15132 |
| 285 | 20230825 | 144500 | 2601256762 | 1477 | 1475 | 1477 | 1475 | 2305 |
| 286 | 20230825 | 144400 | 2597856885 | 1477 | 1477 | 1477 | 1475 | 340 |
| 287 | 20230825 | 144300 | 2597355381 | 1479 | 1477 | 1479 | 1477 | 2322 |
| 288 | 20230825 | 144200 | 2593923393 | 1479 | 1468 | 1479 | 1468 | 1867 |
| 289 | 20230825 | 144100 | 2591173676 | 1468 | 1468 | 1468 | 1468 | 1 |
| 290 | 20230825 | 144000 | 2591172208 | 1468 | 1468 | 1468 | 1468 | 1001 |
| 291 | 20230825 | 143900 | 2589702740 | 1468 | 1468 | 1468 | 1468 | 150 |
| 292 | 20230825 | 143800 | 2589482540 | 1468 | 1468 | 1468 | 1468 | 2 |
| 293 | 20230825 | 143700 | 2589479604 | 1469 | 1469 | 1469 | 1469 | 1 |
| 294 | 20230825 | 143600 | 2589478135 | 1469 | 1455 | 1469 | 1455 | 4327 |
| 295 | 20230825 | 143500 | 2583168864 | 1455 | 1453 | 1455 | 1453 | 1002 |
| 296 | 20230825 | 143400 | 2581712954 | 1455 | 1453 | 1455 | 1453 | 2 |
| 297 | 20230825 | 143300 | 2581710046 | 1455 | 1455 | 1455 | 1455 | 2508 |
| 298 | 20230825 | 143200 | 2578060906 | 1456 | 1454 | 1456 | 1454 | 5610 |
| 299 | 20230825 | 143100 | 2569899460 | 1454 | 1453 | 1454 | 1453 | 789 |
| 300 | 20230825 | 143000 | 2568753042 | 1452 | 1451 | 1452 | 1451 | 1269 |
| 301 | 20230825 | 142900 | 2566911277 | 1451 | 1452 | 1452 | 1451 | 777 |
| 302 | 20230825 | 142800 | 2565783750 | 1452 | 1452 | 1452 | 1452 | 400 |
| 303 | 20230825 | 142700 | 2565202950 | 1452 | 1452 | 1453 | 1452 | 3110 |
| 304 | 20230825 | 142600 | 2560687229 | 1453 | 1448 | 1453 | 1448 | 748 |
| 305 | 20230825 | 142500 | 2559604120 | 1448 | 1448 | 1450 | 1448 | 3583 |
| 306 | 20230825 | 142400 | 2554415248 | 1447 | 1448 | 1450 | 1447 | 1516 |
| 307 | 20230825 | 142300 | 2552221110 | 1450 | 1450 | 1450 | 1447 | 7798 |
| 308 | 20230825 | 142200 | 2540929857 | 1450 | 1452 | 1452 | 1450 | 1977 |
| 309 | 20230825 | 142100 | 2538063197 | 1454 | 1454 | 1454 | 1454 | 0 |
| 310 | 20230825 | 142000 | 2538063197 | 1454 | 1454 | 1454 | 1454 | 100 |
| 311 | 20230825 | 141900 | 2537917797 | 1454 | 1454 | 1454 | 1454 | 3 |
| 312 | 20230825 | 141800 | 2537913435 | 1454 | 1453 | 1454 | 1453 | 17 |
| 313 | 20230825 | 141700 | 2537888719 | 1454 | 1454 | 1454 | 1454 | 1 |
| 314 | 20230825 | 141600 | 2537887265 | 1449 | 1450 | 1450 | 1449 | 2859 |
| 315 | 20230825 | 141500 | 2533744229 | 1454 | 1449 | 1454 | 1449 | 2681 |
| 316 | 20230825 | 141400 | 2529859455 | 1454 | 1454 | 1454 | 1454 | 0 |
| 317 | 20230825 | 141300 | 2529859455 | 1454 | 1454 | 1454 | 1449 | 374 |
| 318 | 20230825 | 141200 | 2529317019 | 1450 | 1450 | 1450 | 1449 | 1113 |
| 319 | 20230825 | 141100 | 2527703969 | 1450 | 1455 | 1455 | 1450 | 102 |
| 320 | 20230825 | 141000 | 2527556064 | 1450 | 1455 | 1455 | 1450 | 70 |
| 321 | 20230825 | 140900 | 2527454539 | 1457 | 1457 | 1457 | 1457 | 0 |
| 322 | 20230825 | 140800 | 2527454539 | 1457 | 1457 | 1457 | 1457 | 4 |
| 323 | 20230825 | 140700 | 2527448711 | 1457 | 1457 | 1457 | 1457 | 6798 |
| 324 | 20230825 | 140600 | 2517544025 | 1457 | 1456 | 1457 | 1456 | 1505 |
| 325 | 20230825 | 140500 | 2515351487 | 1457 | 1455 | 1457 | 1449 | 464 |
| 326 | 20230825 | 140400 | 2514675849 | 1448 | 1448 | 1448 | 1448 | 519 |
| 327 | 20230825 | 140300 | 2513924337 | 1449 | 1449 | 1449 | 1449 | 21 |
| 328 | 20230825 | 140200 | 2513893908 | 1457 | 1450 | 1457 | 1450 | 3247 |
| 329 | 20230825 | 140100 | 2509184029 | 1457 | 1457 | 1457 | 1457 | 0 |
| 330 | 20230825 | 140000 | 2509184029 | 1457 | 1453 | 1457 | 1453 | 1040 |
| 331 | 20230825 | 135900 | 2507672905 | 1458 | 1458 | 1458 | 1458 | 0 |
| 332 | 20230825 | 135800 | 2507672905 | 1458 | 1453 | 1458 | 1453 | 1891 |
| 333 | 20230825 | 135700 | 2504924662 | 1458 | 1458 | 1458 | 1458 | 100 |
| 334 | 20230825 | 135600 | 2504778862 | 1458 | 1453 | 1458 | 1453 | 3492 |
| 335 | 20230825 | 135500 | 2499704835 | 1453 | 1450 | 1453 | 1450 | 1527 |
| 336 | 20230825 | 135400 | 2497489248 | 1453 | 1453 | 1453 | 1453 | 0 |
| 337 | 20230825 | 135300 | 2497489248 | 1453 | 1453 | 1453 | 1453 | 1000 |
| 338 | 20230825 | 135200 | 2496036248 | 1453 | 1453 | 1453 | 1453 | 0 |
| 339 | 20230825 | 135100 | 2496036248 | 1453 | 1453 | 1453 | 1453 | 0 |
| 340 | 20230825 | 135000 | 2496036248 | 1453 | 1453 | 1453 | 1453 | 20 |
| 341 | 20230825 | 134900 | 2496007188 | 1453 | 1453 | 1453 | 1450 | 686 |
| 342 | 20230825 | 134800 | 2495011818 | 1453 | 1450 | 1453 | 1450 | 378 |
| 343 | 20230825 | 134700 | 2494463655 | 1450 | 1450 | 1450 | 1449 | 128 |
| 344 | 20230825 | 134600 | 2494278181 | 1449 | 1450 | 1450 | 1449 | 3085 |
| 345 | 20230825 | 134500 | 2489806377 | 1450 | 1450 | 1450 | 1450 | 1086 |
| 346 | 20230825 | 134400 | 2488231677 | 1450 | 1451 | 1451 | 1450 | 2492 |
| 347 | 20230825 | 134300 | 2484616389 | 1451 | 1451 | 1451 | 1451 | 87 |
| 348 | 20230825 | 134200 | 2484490152 | 1452 | 1452 | 1453 | 1452 | 109 |
| 349 | 20230825 | 134100 | 2484331883 | 1453 | 1453 | 1453 | 1453 | 0 |
| 350 | 20230825 | 134000 | 2484331883 | 1453 | 1453 | 1453 | 1453 | 101 |
| 351 | 20230825 | 133900 | 2484185130 | 1453 | 1454 | 1454 | 1453 | 316 |
| 352 | 20230825 | 133800 | 2483725882 | 1454 | 1450 | 1454 | 1450 | 395 |
| 353 | 20230825 | 133700 | 2483152612 | 1449 | 1449 | 1449 | 1449 | 625 |
| 354 | 20230825 | 133600 | 2482246987 | 1449 | 1449 | 1449 | 1449 | 33 |
| 355 | 20230825 | 133500 | 2482199170 | 1449 | 1449 | 1449 | 1449 | 1029 |
| 356 | 20230825 | 133400 | 2480708149 | 1449 | 1449 | 1449 | 1449 | 20 |
| 357 | 20230825 | 133300 | 2480679169 | 1454 | 1454 | 1454 | 1454 | 1 |
| 358 | 20230825 | 133200 | 2480677715 | 1455 | 1455 | 1455 | 1455 | 1926 |
| 359 | 20230825 | 133100 | 2477875385 | 1447 | 1450 | 1450 | 1447 | 1001 |
| 360 | 20230825 | 133000 | 2476426022 | 1458 | 1458 | 1458 | 1458 | 1 |
| 361 | 20230825 | 132900 | 2476424564 | 1449 | 1458 | 1458 | 1449 | 1903 |
| 362 | 20230825 | 132800 | 2473667108 | 1451 | 1451 | 1451 | 1447 | 6883 |
| 363 | 20230825 | 132700 | 2463690478 | 1450 | 1453 | 1453 | 1450 | 7000 |
| 364 | 20230825 | 132600 | 2453531290 | 1453 | 1455 | 1455 | 1453 | 4200 |
| 365 | 20230825 | 132500 | 2447422726 | 1459 | 1459 | 1459 | 1459 | 222 |
| 366 | 20230825 | 132400 | 2447098828 | 1459 | 1456 | 1459 | 1456 | 1580 |
| 367 | 20230825 | 132300 | 2444797277 | 1460 | 1461 | 1461 | 1460 | 1777 |
| 368 | 20230825 | 132200 | 2442201646 | 1468 | 1469 | 1469 | 1468 | 2 |
| 369 | 20230825 | 132100 | 2442198709 | 1461 | 1469 | 1469 | 1461 | 401 |
| 370 | 20230825 | 132000 | 2441612670 | 1470 | 1462 | 1470 | 1462 | 12 |
| 371 | 20230825 | 131900 | 2441595110 | 1461 | 1469 | 1472 | 1461 | 3294 |
| 372 | 20230825 | 131800 | 2436773541 | 1472 | 1472 | 1472 | 1472 | 129 |
| 373 | 20230825 | 131700 | 2436583653 | 1472 | 1469 | 1472 | 1469 | 10 |
| 374 | 20230825 | 131600 | 2436568960 | 1472 | 1472 | 1472 | 1472 | 501 |
| 375 | 20230825 | 131500 | 2435831488 | 1473 | 1472 | 1473 | 1472 | 199 |
| 376 | 20230825 | 131400 | 2435538494 | 1473 | 1473 | 1473 | 1473 | 0 |
| 377 | 20230825 | 131300 | 2435538494 | 1473 | 1469 | 1473 | 1467 | 5727 |
| 378 | 20230825 | 131200 | 2427127090 | 1469 | 1473 | 1473 | 1469 | 330 |
| 379 | 20230825 | 131100 | 2426641400 | 1474 | 1473 | 1474 | 1473 | 732 |
| 380 | 20230825 | 131000 | 2425563148 | 1474 | 1469 | 1474 | 1469 | 244 |
| 381 | 20230825 | 130900 | 2425204707 | 1469 | 1475 | 1475 | 1469 | 890 |
| 382 | 20230825 | 130800 | 2423895500 | 1479 | 1480 | 1480 | 1476 | 247 |
| 383 | 20230825 | 130700 | 2423530281 | 1480 | 1480 | 1480 | 1480 | 0 |
| 384 | 20230825 | 130600 | 2423530281 | 1480 | 1479 | 1480 | 1479 | 250 |
| 385 | 20230825 | 130500 | 2423160523 | 1479 | 1480 | 1480 | 1479 | 2317 |
| 386 | 20230825 | 130400 | 2419731384 | 1480 | 1473 | 1480 | 1473 | 1171 |
| 387 | 20230825 | 130300 | 2418000187 | 1481 | 1480 | 1481 | 1480 | 1002 |
| 388 | 20230825 | 130200 | 2416517226 | 1473 | 1480 | 1480 | 1473 | 2275 |
| 389 | 20230825 | 130100 | 2413156975 | 1475 | 1480 | 1480 | 1475 | 56 |
| 390 | 20230825 | 130000 | 2413074370 | 1475 | 1474 | 1475 | 1474 | 475 |
| 391 | 20230825 | 125900 | 2412373797 | 1474 | 1468 | 1474 | 1468 | 502 |
| 392 | 20230825 | 125800 | 2411636850 | 1467 | 1467 | 1467 | 1467 | 889 |
| 393 | 20230825 | 125700 | 2410332687 | 1467 | 1474 | 1474 | 1467 | 4123 |
| 394 | 20230825 | 125600 | 2404284176 | 1467 | 1467 | 1467 | 1467 | 5583 |
| 395 | 20230825 | 125500 | 2396093915 | 1467 | 1471 | 1471 | 1467 | 7988 |
| 396 | 20230825 | 125400 | 2384372445 | 1471 | 1472 | 1473 | 1471 | 830 |
| 397 | 20230825 | 125300 | 2383150695 | 1472 | 1472 | 1472 | 1472 | 888 |
| 398 | 20230825 | 125200 | 2381843559 | 1469 | 1476 | 1476 | 1469 | 8013 |
| 399 | 20230825 | 125100 | 2370054949 | 1477 | 1476 | 1477 | 1475 | 1108 |
| 400 | 20230825 | 125000 | 2368420531 | 1475 | 1480 | 1480 | 1475 | 1959 |
| 401 | 20230825 | 124900 | 2365525765 | 1480 | 1487 | 1490 | 1480 | 5465 |
| 402 | 20230825 | 124800 | 2357423995 | 1490 | 1488 | 1490 | 1486 | 315 |
| 403 | 20230825 | 124700 | 2356955797 | 1490 | 1489 | 1491 | 1489 | 303 |
| 404 | 20230825 | 124600 | 2356504328 | 1490 | 1488 | 1492 | 1488 | 59 |
| 405 | 20230825 | 124500 | 2356416523 | 1487 | 1489 | 1493 | 1487 | 6606 |
| 406 | 20230825 | 124400 | 2346581361 | 1493 | 1493 | 1493 | 1493 | 1200 |
| 407 | 20230825 | 124300 | 2344789761 | 1493 | 1493 | 1493 | 1493 | 0 |
| 408 | 20230825 | 124200 | 2344789761 | 1493 | 1493 | 1493 | 1493 | 1131 |
| 409 | 20230825 | 124100 | 2343101178 | 1493 | 1491 | 1495 | 1491 | 2024 |
| 410 | 20230825 | 124000 | 2340079378 | 1492 | 1491 | 1492 | 1491 | 2000 |
| 411 | 20230825 | 123900 | 2337095398 | 1497 | 1494 | 1498 | 1494 | 8158 |
| 412 | 20230825 | 123800 | 2324884942 | 1494 | 1494 | 1494 | 1494 | 1 |
| 413 | 20230825 | 123700 | 2324883448 | 1488 | 1493 | 1494 | 1488 | 307 |
| 414 | 20230825 | 123600 | 2324425571 | 1494 | 1494 | 1494 | 1494 | 0 |
| 415 | 20230825 | 123500 | 2324425571 | 1494 | 1494 | 1494 | 1494 | 1 |
| 416 | 20230825 | 123400 | 2324424077 | 1494 | 1492 | 1494 | 1492 | 34 |
| 417 | 20230825 | 123300 | 2324373341 | 1492 | 1492 | 1492 | 1492 | 0 |
| 418 | 20230825 | 123200 | 2324373341 | 1492 | 1487 | 1492 | 1487 | 4143 |
| 419 | 20230825 | 123100 | 2318204276 | 1487 | 1487 | 1487 | 1487 | 30 |
| 420 | 20230825 | 123000 | 2318159666 | 1487 | 1487 | 1487 | 1487 | 0 |
| 421 | 20230825 | 122900 | 2318159666 | 1487 | 1486 | 1487 | 1486 | 454 |
| 422 | 20230825 | 122800 | 2317485021 | 1486 | 1486 | 1486 | 1486 | 30 |
| 423 | 20230825 | 122700 | 2317440441 | 1486 | 1486 | 1486 | 1486 | 800 |
| 424 | 20230825 | 122600 | 2316251641 | 1486 | 1486 | 1486 | 1486 | 0 |
| 425 | 20230825 | 122500 | 2316251641 | 1486 | 1486 | 1486 | 1486 | 0 |
| 426 | 20230825 | 122400 | 2316251641 | 1486 | 1486 | 1486 | 1481 | 502 |
| 427 | 20230825 | 122300 | 2315508169 | 1480 | 1486 | 1486 | 1480 | 401 |
| 428 | 20230825 | 122200 | 2314914683 | 1478 | 1480 | 1480 | 1478 | 50 |
| 429 | 20230825 | 122100 | 2314840763 | 1488 | 1488 | 1488 | 1488 | 672 |
| 430 | 20230825 | 122000 | 2313840827 | 1490 | 1486 | 1490 | 1486 | 7885 |
| 431 | 20230825 | 121900 | 2302103348 | 1475 | 1476 | 1476 | 1475 | 905 |
| 432 | 20230825 | 121800 | 2300768383 | 1475 | 1484 | 1484 | 1475 | 1333 |
| 433 | 20230825 | 121700 | 2298798606 | 1489 | 1489 | 1489 | 1489 | 0 |
| 434 | 20230825 | 121600 | 2298798606 | 1489 | 1489 | 1489 | 1489 | 671 |
| 435 | 20230825 | 121500 | 2297799487 | 1490 | 1490 | 1490 | 1490 | 0 |
| 436 | 20230825 | 121400 | 2297799487 | 1490 | 1490 | 1490 | 1490 | 0 |
| 437 | 20230825 | 121300 | 2297799487 | 1490 | 1490 | 1490 | 1490 | 368 |
| 438 | 20230825 | 121200 | 2297251167 | 1491 | 1491 | 1491 | 1491 | 250 |
| 439 | 20230825 | 121100 | 2296878417 | 1492 | 1492 | 1492 | 1492 | 0 |
| 440 | 20230825 | 121000 | 2296878417 | 1492 | 1484 | 1492 | 1484 | 172 |
| 441 | 20230825 | 120900 | 2296623161 | 1484 | 1483 | 1484 | 1481 | 1870 |
| 442 | 20230825 | 120800 | 2293851915 | 1484 | 1492 | 1492 | 1484 | 230 |
| 443 | 20230825 | 120700 | 2293509795 | 1492 | 1492 | 1492 | 1492 | 0 |
| 444 | 20230825 | 120600 | 2293509795 | 1492 | 1492 | 1492 | 1492 | 1000 |
| 445 | 20230825 | 120500 | 2292017795 | 1492 | 1480 | 1492 | 1480 | 2112 |
| 446 | 20230825 | 120400 | 2288890122 | 1480 | 1480 | 1480 | 1480 | 14 |
| 447 | 20230825 | 120300 | 2288869402 | 1477 | 1490 | 1490 | 1477 | 5397 |
| 448 | 20230825 | 120200 | 2280876937 | 1484 | 1490 | 1490 | 1484 | 423 |
| 449 | 20230825 | 120100 | 2280249169 | 1484 | 1484 | 1484 | 1484 | 0 |
| 450 | 20230825 | 120000 | 2280249169 | 1484 | 1486 | 1486 | 1484 | 1494 |
| 451 | 20230825 | 115900 | 2278031474 | 1490 | 1486 | 1491 | 1486 | 442 |
| 452 | 20230825 | 115800 | 2277374297 | 1486 | 1491 | 1491 | 1486 | 1800 |
| 453 | 20230825 | 115700 | 2274691997 | 1491 | 1490 | 1491 | 1485 | 212 |
| 454 | 20230825 | 115600 | 2274376671 | 1492 | 1492 | 1493 | 1492 | 167 |
| 455 | 20230825 | 115500 | 2274127370 | 1492 | 1492 | 1492 | 1492 | 479 |
| 456 | 20230825 | 115400 | 2273412702 | 1493 | 1484 | 1493 | 1483 | 185 |
| 457 | 20230825 | 115300 | 2273138327 | 1493 | 1493 | 1493 | 1493 | 811 |
| 458 | 20230825 | 115200 | 2271927504 | 1493 | 1488 | 1494 | 1481 | 5110 |
| 459 | 20230825 | 115100 | 2264339954 | 1488 | 1492 | 1492 | 1488 | 2250 |
| 460 | 20230825 | 115000 | 2260989370 | 1497 | 1497 | 1497 | 1497 | 101 |
| 461 | 20230825 | 114900 | 2260838173 | 1495 | 1497 | 1497 | 1495 | 1091 |
| 462 | 20230825 | 114800 | 2259204976 | 1498 | 1496 | 1498 | 1496 | 31 |
| 463 | 20230825 | 114700 | 2259158598 | 1497 | 1496 | 1497 | 1489 | 2157 |
| 464 | 20230825 | 114600 | 2255937398 | 1496 | 1496 | 1496 | 1495 | 1645 |
| 465 | 20230825 | 114500 | 2253477481 | 1496 | 1497 | 1499 | 1496 | 672 |
| 466 | 20230825 | 114400 | 2252471485 | 1499 | 1498 | 1501 | 1497 | 8527 |
| 467 | 20230825 | 114300 | 2239698484 | 1499 | 1501 | 1501 | 1499 | 1865 |
| 468 | 20230825 | 114200 | 2236900625 | 1503 | 1500 | 1503 | 1500 | 133 |
| 469 | 20230825 | 114100 | 2236700889 | 1499 | 1500 | 1503 | 1499 | 149 |
| 470 | 20230825 | 114000 | 2236477406 | 1503 | 1499 | 1503 | 1499 | 2267 |
| 471 | 20230825 | 113900 | 2233077388 | 1499 | 1503 | 1503 | 1499 | 1454 |
| 472 | 20230825 | 113800 | 2230894142 | 1503 | 1503 | 1503 | 1503 | 2200 |
| 473 | 20230825 | 113700 | 2227587542 | 1503 | 1498 | 1503 | 1497 | 323 |
| 474 | 20230825 | 113600 | 2227103485 | 1498 | 1505 | 1505 | 1498 | 3234 |
| 475 | 20230825 | 113500 | 2222248238 | 1506 | 1498 | 1506 | 1498 | 3980 |
| 476 | 20230825 | 113400 | 2216280806 | 1497 | 1497 | 1497 | 1495 | 227 |
| 477 | 20230825 | 113300 | 2215940989 | 1496 | 1496 | 1496 | 1489 | 1627 |
| 478 | 20230825 | 113200 | 2213509634 | 1497 | 1482 | 1499 | 1482 | 1910 |
| 479 | 20230825 | 113100 | 2210660220 | 1481 | 1490 | 1490 | 1481 | 5273 |
| 480 | 20230825 | 113000 | 2202831196 | 1491 | 1492 | 1496 | 1491 | 10853 |
| 481 | 20230825 | 112900 | 2186639445 | 1491 | 1497 | 1497 | 1491 | 9958 |
| 482 | 20230825 | 112800 | 2171770943 | 1497 | 1506 | 1506 | 1493 | 2755 |
| 483 | 20230825 | 112700 | 2167652053 | 1499 | 1500 | 1501 | 1493 | 9681 |
| 484 | 20230825 | 112600 | 2153139667 | 1501 | 1503 | 1513 | 1501 | 13751 |
| 485 | 20230825 | 112500 | 2132435189 | 1503 | 1526 | 1526 | 1502 | 12109 |
| 486 | 20230825 | 112400 | 2114166451 | 1526 | 1529 | 1529 | 1520 | 18538 |
| 487 | 20230825 | 112300 | 2085939988 | 1529 | 1511 | 1530 | 1510 | 42628 |
| 488 | 20230825 | 112200 | 2021287056 | 1511 | 1506 | 1512 | 1500 | 11684 |
| 489 | 20230825 | 112100 | 2003692632 | 1516 | 1533 | 1533 | 1470 | 51903 |
| 490 | 20230825 | 112000 | 1924947206 | 1531 | 1521 | 1550 | 1518 | 68295 |
| 491 | 20230825 | 111900 | 1820180528 | 1521 | 1491 | 1536 | 1491 | 79524 |
| 492 | 20230825 | 111800 | 1699967757 | 1491 | 1489 | 1491 | 1482 | 6189 |
| 493 | 20230825 | 111700 | 1690757934 | 1491 | 1492 | 1492 | 1479 | 11249 |
| 494 | 20230825 | 111600 | 1674027004 | 1492 | 1464 | 1492 | 1464 | 19257 |
| 495 | 20230825 | 111500 | 1645606007 | 1462 | 1450 | 1462 | 1450 | 11089 |
| 496 | 20230825 | 111400 | 1629449245 | 1450 | 1451 | 1451 | 1444 | 5726 |
| 497 | 20230825 | 111300 | 1621148169 | 1450 | 1449 | 1450 | 1449 | 1407 |
| 498 | 20230825 | 111200 | 1619108291 | 1449 | 1444 | 1449 | 1444 | 832 |
| 499 | 20230825 | 111100 | 1617906878 | 1435 | 1441 | 1441 | 1435 | 5912 |
| 500 | 20230825 | 111000 | 1609416204 | 1450 | 1450 | 1450 | 1450 | 1000 |
| 501 | 20230825 | 110900 | 1607966204 | 1450 | 1450 | 1450 | 1450 | 1268 |
| 502 | 20230825 | 110800 | 1606127604 | 1451 | 1450 | 1451 | 1450 | 2129 |
| 503 | 20230825 | 110700 | 1603039554 | 1450 | 1450 | 1450 | 1450 | 0 |
| 504 | 20230825 | 110600 | 1603039554 | 1450 | 1449 | 1450 | 1449 | 3538 |
| 505 | 20230825 | 110500 | 1597910466 | 1448 | 1449 | 1449 | 1448 | 800 |
| 506 | 20230825 | 110400 | 1596751866 | 1437 | 1446 | 1450 | 1437 | 2344 |
| 507 | 20230825 | 110300 | 1593358150 | 1446 | 1446 | 1446 | 1446 | 2200 |
| 508 | 20230825 | 110200 | 1590176950 | 1446 | 1444 | 1446 | 1444 | 435 |
| 509 | 20230825 | 110100 | 1589548808 | 1445 | 1445 | 1445 | 1445 | 144 |
| 510 | 20230825 | 110000 | 1589340728 | 1446 | 1447 | 1447 | 1436 | 4965 |
| 511 | 20230825 | 105900 | 1582192097 | 1447 | 1447 | 1447 | 1442 | 110 |
| 512 | 20230825 | 105800 | 1582033177 | 1450 | 1450 | 1450 | 1450 | 0 |
| 513 | 20230825 | 105700 | 1582033177 | 1450 | 1440 | 1450 | 1438 | 1423 |
| 514 | 20230825 | 105600 | 1579985602 | 1447 | 1439 | 1447 | 1439 | 401 |
| 515 | 20230825 | 105500 | 1579408555 | 1451 | 1445 | 1451 | 1445 | 163 |
| 516 | 20230825 | 105400 | 1579173014 | 1447 | 1447 | 1447 | 1447 | 1000 |
| 517 | 20230825 | 105300 | 1577726014 | 1447 | 1447 | 1447 | 1437 | 4002 |
| 518 | 20230825 | 105200 | 1571969079 | 1440 | 1447 | 1447 | 1440 | 315 |
| 519 | 20230825 | 105100 | 1571513372 | 1447 | 1447 | 1447 | 1447 | 1 |
| 520 | 20230825 | 105000 | 1571511925 | 1437 | 1438 | 1445 | 1437 | 11243 |
| 521 | 20230825 | 104900 | 1555342201 | 1437 | 1443 | 1443 | 1436 | 1336 |
| 522 | 20230825 | 104800 | 1553419072 | 1433 | 1452 | 1452 | 1433 | 34167 |
| 523 | 20230825 | 104700 | 1504127528 | 1452 | 1450 | 1452 | 1450 | 65 |
| 524 | 20230825 | 104600 | 1504033248 | 1452 | 1452 | 1452 | 1452 | 113 |
| 525 | 20230825 | 104500 | 1503869172 | 1452 | 1451 | 1452 | 1449 | 842 |
| 526 | 20230825 | 104400 | 1502648754 | 1452 | 1452 | 1452 | 1452 | 113 |
| 527 | 20230825 | 104300 | 1502484678 | 1457 | 1457 | 1457 | 1457 | 5 |
| 528 | 20230825 | 104200 | 1502477393 | 1457 | 1454 | 1457 | 1454 | 19 |
| 529 | 20230825 | 104100 | 1502449764 | 1454 | 1454 | 1454 | 1454 | 19 |
| 530 | 20230825 | 104000 | 1502422138 | 1451 | 1451 | 1451 | 1451 | 3350 |
| 531 | 20230825 | 103900 | 1497561288 | 1451 | 1454 | 1454 | 1451 | 1662 |
| 532 | 20230825 | 103800 | 1495149060 | 1452 | 1454 | 1454 | 1452 | 1000 |
| 533 | 20230825 | 103700 | 1493696238 | 1454 | 1454 | 1454 | 1454 | 89 |
| 534 | 20230825 | 103600 | 1493566832 | 1454 | 1450 | 1454 | 1449 | 7844 |
| 535 | 20230825 | 103500 | 1482187236 | 1450 | 1450 | 1451 | 1450 | 1443 |
| 536 | 20230825 | 103400 | 1480094885 | 1449 | 1450 | 1451 | 1449 | 600 |
| 537 | 20230825 | 103300 | 1479224811 | 1449 | 1449 | 1449 | 1449 | 165 |
| 538 | 20230825 | 103200 | 1478985726 | 1449 | 1450 | 1450 | 1449 | 3510 |
| 539 | 20230825 | 103100 | 1473898973 | 1450 | 1453 | 1453 | 1450 | 2439 |
| 540 | 20230825 | 103000 | 1470359950 | 1454 | 1459 | 1459 | 1454 | 4169 |
| 541 | 20230825 | 102900 | 1464286125 | 1460 | 1464 | 1464 | 1460 | 5482 |
| 542 | 20230825 | 102800 | 1456273113 | 1467 | 1467 | 1467 | 1467 | 1004 |
| 543 | 20230825 | 102700 | 1454800245 | 1469 | 1469 | 1469 | 1469 | 0 |
| 544 | 20230825 | 102600 | 1454800245 | 1469 | 1469 | 1469 | 1469 | 2 |
| 545 | 20230825 | 102500 | 1454797307 | 1469 | 1469 | 1469 | 1469 | 1 |
| 546 | 20230825 | 102400 | 1454795838 | 1463 | 1464 | 1464 | 1463 | 137 |
| 547 | 20230825 | 102300 | 1454595406 | 1463 | 1461 | 1463 | 1461 | 23 |
| 548 | 20230825 | 102200 | 1454561763 | 1460 | 1472 | 1472 | 1460 | 318 |
| 549 | 20230825 | 102100 | 1454096421 | 1464 | 1474 | 1474 | 1460 | 9788 |
| 550 | 20230825 | 102000 | 1439766806 | 1474 | 1474 | 1474 | 1474 | 0 |
| 551 | 20230825 | 101900 | 1439766806 | 1474 | 1474 | 1474 | 1468 | 5157 |
| 552 | 20230825 | 101800 | 1432192225 | 1482 | 1482 | 1482 | 1482 | 5 |
| 553 | 20230825 | 101700 | 1432184815 | 1482 | 1474 | 1482 | 1474 | 4050 |
| 554 | 20230825 | 101600 | 1426214955 | 1483 | 1483 | 1483 | 1483 | 0 |
| 555 | 20230825 | 101500 | 1426214955 | 1483 | 1484 | 1484 | 1483 | 230 |
| 556 | 20230825 | 101400 | 1425873864 | 1480 | 1480 | 1480 | 1480 | 600 |
| 557 | 20230825 | 101300 | 1424985864 | 1479 | 1473 | 1479 | 1473 | 2915 |
| 558 | 20230825 | 101200 | 1420686321 | 1472 | 1468 | 1473 | 1468 | 2156 |
| 559 | 20230825 | 101100 | 1417519696 | 1467 | 1465 | 1468 | 1465 | 268 |
| 560 | 20230825 | 101000 | 1417126663 | 1460 | 1460 | 1465 | 1459 | 1853 |
| 561 | 20230825 | 100900 | 1414420748 | 1460 | 1465 | 1465 | 1458 | 3523 |
| 562 | 20230825 | 100800 | 1409278189 | 1465 | 1468 | 1471 | 1465 | 3024 |
| 563 | 20230825 | 100700 | 1404844379 | 1473 | 1475 | 1475 | 1473 | 22 |
| 564 | 20230825 | 100600 | 1404811939 | 1467 | 1467 | 1467 | 1466 | 6626 |
| 565 | 20230825 | 100500 | 1395098197 | 1467 | 1484 | 1484 | 1467 | 2750 |
| 566 | 20230825 | 100400 | 1391035791 | 1484 | 1490 | 1490 | 1484 | 4848 |
| 567 | 20230825 | 100300 | 1383837696 | 1487 | 1490 | 1490 | 1487 | 2155 |
| 568 | 20230825 | 100200 | 1380627346 | 1490 | 1490 | 1490 | 1490 | 1597 |
| 569 | 20230825 | 100100 | 1378247816 | 1490 | 1495 | 1498 | 1490 | 304 |
| 570 | 20230825 | 100000 | 1377793235 | 1490 | 1488 | 1490 | 1487 | 2834 |
| 571 | 20230825 | 095900 | 1373572595 | 1488 | 1498 | 1499 | 1488 | 7418 |
| 572 | 20230825 | 095800 | 1362490496 | 1497 | 1499 | 1499 | 1497 | 833 |
| 573 | 20230825 | 095700 | 1361242845 | 1499 | 1498 | 1500 | 1498 | 886 |
| 574 | 20230825 | 095600 | 1359915050 | 1500 | 1504 | 1504 | 1499 | 3079 |
| 575 | 20230825 | 095500 | 1355294125 | 1504 | 1513 | 1513 | 1504 | 926 |
| 576 | 20230825 | 095400 | 1353900505 | 1505 | 1514 | 1514 | 1505 | 1320 |
| 577 | 20230825 | 095300 | 1351912750 | 1514 | 1514 | 1514 | 1514 | 974 |
| 578 | 20230825 | 095200 | 1350438114 | 1514 | 1514 | 1514 | 1512 | 2840 |
| 579 | 20230825 | 095100 | 1346139169 | 1514 | 1513 | 1514 | 1504 | 5885 |
| 580 | 20230825 | 095000 | 1337265892 | 1513 | 1512 | 1513 | 1512 | 5067 |
| 581 | 20230825 | 094900 | 1329600021 | 1512 | 1513 | 1513 | 1512 | 315 |
| 582 | 20230825 | 094800 | 1329123704 | 1515 | 1510 | 1515 | 1504 | 15949 |
| 583 | 20230825 | 094700 | 1304991950 | 1510 | 1503 | 1510 | 1502 | 9468 |
| 584 | 20230825 | 094600 | 1290740660 | 1509 | 1509 | 1510 | 1503 | 4411 |
| 585 | 20230825 | 094500 | 1284084987 | 1509 | 1501 | 1512 | 1501 | 28879 |
| 586 | 20230825 | 094400 | 1240567512 | 1500 | 1504 | 1504 | 1500 | 2708 |
| 587 | 20230825 | 094300 | 1236497364 | 1504 | 1497 | 1506 | 1496 | 25449 |
| 588 | 20230825 | 094200 | 1198407951 | 1496 | 1492 | 1496 | 1492 | 10731 |
| 589 | 20230825 | 094100 | 1182371684 | 1493 | 1493 | 1494 | 1493 | 6473 |
| 590 | 20230825 | 094000 | 1172706384 | 1486 | 1492 | 1493 | 1486 | 2006 |
| 591 | 20230825 | 093900 | 1169714893 | 1492 | 1493 | 1493 | 1488 | 2931 |
| 592 | 20230825 | 093800 | 1165348160 | 1488 | 1482 | 1493 | 1481 | 2205 |
| 593 | 20230825 | 093700 | 1162073925 | 1488 | 1479 | 1488 | 1479 | 11333 |
| 594 | 20230825 | 093600 | 1145286655 | 1479 | 1482 | 1482 | 1475 | 12659 |
| 595 | 20230825 | 093500 | 1126544327 | 1482 | 1480 | 1485 | 1480 | 20099 |
| 596 | 20230825 | 093400 | 1096751450 | 1480 | 1480 | 1480 | 1478 | 7466 |
| 597 | 20230825 | 093300 | 1085703844 | 1480 | 1470 | 1480 | 1470 | 6089 |
| 598 | 20230825 | 093200 | 1076730549 | 1470 | 1465 | 1471 | 1465 | 494 |
| 599 | 20230825 | 093100 | 1076006692 | 1465 | 1469 | 1469 | 1465 | 6508 |
| 600 | 20230825 | 093000 | 1066462977 | 1473 | 1463 | 1473 | 1463 | 4464 |
| 601 | 20230825 | 092900 | 1059916110 | 1463 | 1458 | 1463 | 1458 | 1094 |
| 602 | 20230825 | 092800 | 1058315843 | 1461 | 1458 | 1461 | 1458 | 5775 |
| 603 | 20230825 | 092700 | 1049882789 | 1457 | 1462 | 1462 | 1457 | 1879 |
| 604 | 20230825 | 092600 | 1047141490 | 1462 | 1463 | 1464 | 1462 | 4369 |
| 605 | 20230825 | 092500 | 1040749717 | 1463 | 1457 | 1463 | 1455 | 4529 |
| 606 | 20230825 | 092400 | 1034157433 | 1456 | 1466 | 1466 | 1456 | 10097 |
| 607 | 20230825 | 092300 | 1019452308 | 1456 | 1468 | 1473 | 1455 | 17601 |
| 608 | 20230825 | 092200 | 993553017 | 1468 | 1444 | 1468 | 1442 | 57366 |
| 609 | 20230825 | 092100 | 910114569 | 1444 | 1459 | 1459 | 1441 | 27643 |
| 610 | 20230825 | 092000 | 870011521 | 1462 | 1466 | 1466 | 1462 | 988 |
| 611 | 20230825 | 091900 | 868566573 | 1462 | 1453 | 1462 | 1453 | 4313 |
| 612 | 20230825 | 091800 | 862273140 | 1452 | 1469 | 1470 | 1451 | 28915 |
| 613 | 20230825 | 091700 | 820052979 | 1469 | 1481 | 1481 | 1469 | 11023 |
| 614 | 20230825 | 091600 | 803793838 | 1482 | 1482 | 1482 | 1481 | 201 |
| 615 | 20230825 | 091500 | 803496006 | 1483 | 1473 | 1484 | 1472 | 10134 |
| 616 | 20230825 | 091400 | 788548996 | 1473 | 1472 | 1473 | 1462 | 14050 |
| 617 | 20230825 | 091300 | 767929686 | 1472 | 1486 | 1486 | 1466 | 19771 |
| 618 | 20230825 | 091200 | 738731101 | 1486 | 1496 | 1496 | 1485 | 27882 |
| 619 | 20230825 | 091100 | 697113875 | 1496 | 1492 | 1500 | 1492 | 6389 |
| 620 | 20230825 | 091000 | 687575137 | 1493 | 1491 | 1500 | 1491 | 12569 |
| 621 | 20230825 | 090900 | 668817535 | 1492 | 1510 | 1510 | 1492 | 34699 |
| 622 | 20230825 | 090800 | 616770672 | 1510 | 1510 | 1510 | 1503 | 14000 |
| 623 | 20230825 | 090700 | 595648907 | 1505 | 1510 | 1510 | 1500 | 11595 |
| 624 | 20230825 | 090600 | 578241099 | 1510 | 1505 | 1510 | 1501 | 12217 |
| 625 | 20230825 | 090500 | 559844173 | 1505 | 1487 | 1505 | 1486 | 17202 |
| 626 | 20230825 | 090400 | 534075130 | 1487 | 1516 | 1516 | 1487 | 44135 |
| 627 | 20230825 | 090300 | 467590312 | 1516 | 1521 | 1533 | 1511 | 63076 |
| 628 | 20230825 | 090200 | 371785936 | 1521 | 1536 | 1536 | 1515 | 72028 |
| 629 | 20230825 | 090100 | 262099675 | 1522 | 1521 | 1545 | 1515 | 53220 |
| 630 | 20230825 | 090000 | 180985067 | 1521 | 1578 | 1578 | 1510 | 116529 |