31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 192300 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 9045 |
| 3 | 20230817 | 192200 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 4 | 20230817 | 192100 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 5 | 20230817 | 192000 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 6 | 20230817 | 191900 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 7 | 20230817 | 191800 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 8 | 20230817 | 191700 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 9 | 20230817 | 191600 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 10 | 20230817 | 191500 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 11 | 20230817 | 191400 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 12 | 20230817 | 191300 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 13 | 20230817 | 191200 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 14 | 20230817 | 191100 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 15 | 20230817 | 191000 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 16 | 20230817 | 190900 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 17 | 20230817 | 190800 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 18 | 20230817 | 190700 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 19 | 20230817 | 190600 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 20 | 20230817 | 190500 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 21 | 20230817 | 190400 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 22 | 20230817 | 190300 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 23 | 20230817 | 190200 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 24 | 20230817 | 190100 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 25 | 20230817 | 190000 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 26 | 20230817 | 185900 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 27 | 20230817 | 185800 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 28 | 20230817 | 185700 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 29 | 20230817 | 185600 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 30 | 20230817 | 185500 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 31 | 20230817 | 185400 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 32 | 20230817 | 185300 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 9045 |
| 33 | 20230817 | 185200 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 34 | 20230817 | 185100 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 35 | 20230817 | 185000 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 36 | 20230817 | 184900 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 37 | 20230817 | 184800 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 38 | 20230817 | 184700 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 39 | 20230817 | 184600 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 40 | 20230817 | 184500 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 41 | 20230817 | 184400 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 42 | 20230817 | 184300 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 43 | 20230817 | 184200 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 44 | 20230817 | 184100 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 45 | 20230817 | 184000 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 46 | 20230817 | 183900 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 47 | 20230817 | 183800 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 48 | 20230817 | 183700 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 49 | 20230817 | 183600 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 50 | 20230817 | 183500 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 51 | 20230817 | 183400 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 52 | 20230817 | 183300 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 53 | 20230817 | 183200 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 54 | 20230817 | 183100 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 55 | 20230817 | 183000 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 56 | 20230817 | 182900 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 57 | 20230817 | 182800 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 58 | 20230817 | 182700 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 59 | 20230817 | 182600 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 60 | 20230817 | 182500 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 61 | 20230817 | 182400 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 62 | 20230817 | 182300 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 9045 |
| 63 | 20230817 | 182200 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 64 | 20230817 | 182100 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 65 | 20230817 | 182000 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 66 | 20230817 | 181900 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 67 | 20230817 | 181800 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 68 | 20230817 | 181700 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 69 | 20230817 | 181600 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 70 | 20230817 | 181500 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 71 | 20230817 | 181400 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 72 | 20230817 | 181300 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 73 | 20230817 | 181200 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 74 | 20230817 | 181100 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 75 | 20230817 | 181000 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 76 | 20230817 | 180900 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 77 | 20230817 | 180800 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 78 | 20230817 | 180700 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 79 | 20230817 | 180600 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 80 | 20230817 | 180500 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 81 | 20230817 | 180400 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 82 | 20230817 | 180300 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 83 | 20230817 | 180200 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 84 | 20230817 | 180100 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 85 | 20230817 | 180000 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 86 | 20230817 | 175900 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 87 | 20230817 | 175800 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 88 | 20230817 | 175700 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 89 | 20230817 | 175600 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 90 | 20230817 | 175500 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 91 | 20230817 | 175400 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 92 | 20230817 | 175300 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 9045 |
| 93 | 20230817 | 175200 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 94 | 20230817 | 175100 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 95 | 20230817 | 175000 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 96 | 20230817 | 174900 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 97 | 20230817 | 174800 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 98 | 20230817 | 174700 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 99 | 20230817 | 174600 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 100 | 20230817 | 174500 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 101 | 20230817 | 174400 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 102 | 20230817 | 174300 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 103 | 20230817 | 174200 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 104 | 20230817 | 174100 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 105 | 20230817 | 174000 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 106 | 20230817 | 173900 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 107 | 20230817 | 173800 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 108 | 20230817 | 173700 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 109 | 20230817 | 173600 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 110 | 20230817 | 173500 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 111 | 20230817 | 173400 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 112 | 20230817 | 173300 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 113 | 20230817 | 173200 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 114 | 20230817 | 173100 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 115 | 20230817 | 173000 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 116 | 20230817 | 172900 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 117 | 20230817 | 172800 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 118 | 20230817 | 172700 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 119 | 20230817 | 172600 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 120 | 20230817 | 172500 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 121 | 20230817 | 172400 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 122 | 20230817 | 172300 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 9045 |
| 123 | 20230817 | 172200 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 124 | 20230817 | 172100 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 125 | 20230817 | 172000 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 126 | 20230817 | 171900 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 127 | 20230817 | 171800 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 128 | 20230817 | 171700 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 129 | 20230817 | 171600 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 130 | 20230817 | 171500 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 131 | 20230817 | 171400 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 132 | 20230817 | 171300 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 133 | 20230817 | 171200 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 134 | 20230817 | 171100 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 135 | 20230817 | 171000 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 136 | 20230817 | 170900 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 137 | 20230817 | 170800 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 138 | 20230817 | 170700 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 139 | 20230817 | 170600 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 140 | 20230817 | 170500 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 141 | 20230817 | 170400 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 142 | 20230817 | 170300 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 143 | 20230817 | 170200 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 144 | 20230817 | 170100 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 145 | 20230817 | 170000 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 146 | 20230817 | 165900 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 147 | 20230817 | 165800 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 148 | 20230817 | 165700 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 149 | 20230817 | 165600 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 150 | 20230817 | 165500 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 151 | 20230817 | 165400 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 152 | 20230817 | 165300 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 9045 |
| 153 | 20230817 | 165200 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 154 | 20230817 | 165100 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 155 | 20230817 | 165000 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 156 | 20230817 | 164900 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 157 | 20230817 | 164800 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 158 | 20230817 | 164700 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 159 | 20230817 | 164600 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 160 | 20230817 | 164500 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 161 | 20230817 | 164400 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 162 | 20230817 | 164300 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 163 | 20230817 | 164200 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 164 | 20230817 | 164100 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 165 | 20230817 | 164000 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 166 | 20230817 | 163900 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 167 | 20230817 | 163800 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 168 | 20230817 | 163700 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 169 | 20230817 | 163600 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 170 | 20230817 | 163500 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 171 | 20230817 | 163400 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 172 | 20230817 | 163300 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 173 | 20230817 | 163200 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 174 | 20230817 | 163100 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 175 | 20230817 | 163000 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 176 | 20230817 | 162900 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 177 | 20230817 | 162800 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 178 | 20230817 | 162700 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 179 | 20230817 | 162600 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 180 | 20230817 | 162500 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 181 | 20230817 | 162400 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 182 | 20230817 | 162300 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 9045 |
| 183 | 20230817 | 162200 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 184 | 20230817 | 162100 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 185 | 20230817 | 162000 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 186 | 20230817 | 161900 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 187 | 20230817 | 161800 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 188 | 20230817 | 161700 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 189 | 20230817 | 161600 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 190 | 20230817 | 161500 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 191 | 20230817 | 161400 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 192 | 20230817 | 161300 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 193 | 20230817 | 161200 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 194 | 20230817 | 161100 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 195 | 20230817 | 161000 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 196 | 20230817 | 160900 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 197 | 20230817 | 160800 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 198 | 20230817 | 160700 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 199 | 20230817 | 160600 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 200 | 20230817 | 160500 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 201 | 20230817 | 160400 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 202 | 20230817 | 160300 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 203 | 20230817 | 160200 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 204 | 20230817 | 160100 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 205 | 20230817 | 160000 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 206 | 20230817 | 155900 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 207 | 20230817 | 155800 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 208 | 20230817 | 155700 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 209 | 20230817 | 155600 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 210 | 20230817 | 155500 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 211 | 20230817 | 155400 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 212 | 20230817 | 155300 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 9045 |
| 213 | 20230817 | 155200 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 214 | 20230817 | 155100 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 215 | 20230817 | 155000 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 216 | 20230817 | 154900 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 217 | 20230817 | 154800 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 218 | 20230817 | 154700 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 219 | 20230817 | 154600 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 220 | 20230817 | 154500 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 221 | 20230817 | 154400 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 222 | 20230817 | 154300 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 223 | 20230817 | 154200 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 224 | 20230817 | 154100 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 225 | 20230817 | 154000 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 226 | 20230817 | 153900 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 227 | 20230817 | 153800 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 228 | 20230817 | 153700 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 229 | 20230817 | 153600 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 230 | 20230817 | 153500 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 231 | 20230817 | 153400 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 232 | 20230817 | 153300 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 233 | 20230817 | 153200 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 234 | 20230817 | 153100 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 0 |
| 235 | 20230817 | 153000 | 1816318395 | 1402 | 1402 | 1402 | 1402 | 9045 |
| 236 | 20230817 | 152900 | 1803637305 | 1394 | 1394 | 1394 | 1394 | 0 |
| 237 | 20230817 | 152800 | 1803637305 | 1394 | 1394 | 1394 | 1394 | 0 |
| 238 | 20230817 | 152700 | 1803637305 | 1394 | 1394 | 1394 | 1394 | 0 |
| 239 | 20230817 | 152600 | 1803637305 | 1394 | 1394 | 1394 | 1394 | 0 |
| 240 | 20230817 | 152500 | 1803637305 | 1394 | 1394 | 1394 | 1394 | 0 |
| 241 | 20230817 | 152400 | 1803637305 | 1394 | 1394 | 1394 | 1394 | 0 |
| 242 | 20230817 | 152300 | 1803637305 | 1394 | 1394 | 1394 | 1394 | 0 |
| 243 | 20230817 | 152200 | 1803637305 | 1394 | 1394 | 1394 | 1394 | 0 |
| 244 | 20230817 | 152100 | 1803637305 | 1394 | 1394 | 1394 | 1394 | 0 |
| 245 | 20230817 | 152000 | 1803637305 | 1394 | 1394 | 1394 | 1394 | 0 |
| 246 | 20230817 | 151900 | 1803637305 | 1394 | 1393 | 1394 | 1393 | 1811 |
| 247 | 20230817 | 151800 | 1801114010 | 1393 | 1395 | 1397 | 1393 | 5810 |
| 248 | 20230817 | 151700 | 1793013279 | 1395 | 1396 | 1400 | 1395 | 16899 |
| 249 | 20230817 | 151600 | 1769386293 | 1397 | 1397 | 1400 | 1397 | 5661 |
| 250 | 20230817 | 151500 | 1761470919 | 1398 | 1398 | 1398 | 1396 | 6523 |
| 251 | 20230817 | 151400 | 1752357311 | 1398 | 1398 | 1398 | 1397 | 263 |
| 252 | 20230817 | 151300 | 1751989641 | 1398 | 1400 | 1400 | 1398 | 1630 |
| 253 | 20230817 | 151200 | 1749708101 | 1400 | 1397 | 1400 | 1397 | 350 |
| 254 | 20230817 | 151100 | 1749218572 | 1397 | 1397 | 1397 | 1397 | 291 |
| 255 | 20230817 | 151000 | 1748812045 | 1397 | 1397 | 1398 | 1397 | 1214 |
| 256 | 20230817 | 150900 | 1747116086 | 1398 | 1397 | 1398 | 1397 | 1294 |
| 257 | 20230817 | 150800 | 1745307083 | 1398 | 1397 | 1398 | 1397 | 1420 |
| 258 | 20230817 | 150700 | 1743323073 | 1397 | 1397 | 1398 | 1397 | 2356 |
| 259 | 20230817 | 150600 | 1740031440 | 1397 | 1398 | 1398 | 1397 | 631 |
| 260 | 20230817 | 150500 | 1739149925 | 1398 | 1399 | 1399 | 1398 | 1689 |
| 261 | 20230817 | 150400 | 1736787366 | 1398 | 1397 | 1398 | 1397 | 296 |
| 262 | 20230817 | 150300 | 1736373579 | 1399 | 1397 | 1399 | 1397 | 332 |
| 263 | 20230817 | 150200 | 1735909637 | 1398 | 1398 | 1398 | 1397 | 263 |
| 264 | 20230817 | 150100 | 1735541975 | 1397 | 1399 | 1399 | 1397 | 3242 |
| 265 | 20230817 | 150000 | 1731008581 | 1398 | 1397 | 1398 | 1397 | 285 |
| 266 | 20230817 | 145900 | 1730610262 | 1397 | 1397 | 1397 | 1397 | 1090 |
| 267 | 20230817 | 145800 | 1729087532 | 1396 | 1396 | 1396 | 1396 | 9 |
| 268 | 20230817 | 145700 | 1729074968 | 1395 | 1395 | 1395 | 1395 | 202 |
| 269 | 20230817 | 145600 | 1728793178 | 1395 | 1396 | 1397 | 1395 | 2396 |
| 270 | 20230817 | 145500 | 1725450386 | 1396 | 1395 | 1396 | 1395 | 57 |
| 271 | 20230817 | 145400 | 1725370870 | 1396 | 1395 | 1396 | 1395 | 159 |
| 272 | 20230817 | 145300 | 1725148958 | 1396 | 1396 | 1396 | 1394 | 1389 |
| 273 | 20230817 | 145200 | 1723211491 | 1396 | 1396 | 1396 | 1396 | 34 |
| 274 | 20230817 | 145100 | 1723164027 | 1396 | 1395 | 1396 | 1395 | 1214 |
| 275 | 20230817 | 145000 | 1721470482 | 1395 | 1395 | 1395 | 1395 | 26 |
| 276 | 20230817 | 144900 | 1721434212 | 1395 | 1395 | 1395 | 1395 | 265 |
| 277 | 20230817 | 144800 | 1721064537 | 1395 | 1394 | 1395 | 1394 | 2346 |
| 278 | 20230817 | 144700 | 1717791947 | 1394 | 1395 | 1395 | 1394 | 1091 |
| 279 | 20230817 | 144600 | 1716270932 | 1395 | 1395 | 1395 | 1395 | 710 |
| 280 | 20230817 | 144500 | 1715280482 | 1395 | 1395 | 1395 | 1395 | 36 |
| 281 | 20230817 | 144400 | 1715230262 | 1394 | 1395 | 1395 | 1394 | 377 |
| 282 | 20230817 | 144300 | 1714704714 | 1396 | 1396 | 1396 | 1395 | 6122 |
| 283 | 20230817 | 144200 | 1706161989 | 1396 | 1399 | 1399 | 1396 | 154 |
| 284 | 20230817 | 144100 | 1705946989 | 1396 | 1397 | 1397 | 1396 | 2751 |
| 285 | 20230817 | 144000 | 1702104342 | 1398 | 1398 | 1398 | 1398 | 2 |
| 286 | 20230817 | 143900 | 1702101546 | 1397 | 1397 | 1397 | 1397 | 5 |
| 287 | 20230817 | 143800 | 1702094561 | 1396 | 1396 | 1402 | 1395 | 7224 |
| 288 | 20230817 | 143700 | 1691989334 | 1394 | 1395 | 1395 | 1394 | 1427 |
| 289 | 20230817 | 143600 | 1689998739 | 1395 | 1397 | 1397 | 1395 | 1878 |
| 290 | 20230817 | 143500 | 1687377058 | 1397 | 1396 | 1397 | 1395 | 1657 |
| 291 | 20230817 | 143400 | 1685064508 | 1396 | 1396 | 1396 | 1396 | 120 |
| 292 | 20230817 | 143300 | 1684896988 | 1396 | 1396 | 1396 | 1395 | 991 |
| 293 | 20230817 | 143200 | 1683514411 | 1396 | 1397 | 1397 | 1395 | 625 |
| 294 | 20230817 | 143100 | 1682641531 | 1397 | 1396 | 1397 | 1395 | 1502 |
| 295 | 20230817 | 143000 | 1680544793 | 1397 | 1396 | 1397 | 1396 | 628 |
| 296 | 20230817 | 142900 | 1679668050 | 1396 | 1397 | 1397 | 1396 | 119 |
| 297 | 20230817 | 142800 | 1679501816 | 1398 | 1398 | 1398 | 1398 | 1 |
| 298 | 20230817 | 142700 | 1679500418 | 1398 | 1398 | 1398 | 1398 | 1 |
| 299 | 20230817 | 142600 | 1679499020 | 1397 | 1397 | 1397 | 1397 | 0 |
| 300 | 20230817 | 142500 | 1679499020 | 1397 | 1396 | 1397 | 1396 | 56 |
| 301 | 20230817 | 142400 | 1679420789 | 1397 | 1397 | 1397 | 1397 | 58 |
| 302 | 20230817 | 142300 | 1679339763 | 1396 | 1398 | 1398 | 1396 | 1546 |
| 303 | 20230817 | 142200 | 1677180027 | 1400 | 1399 | 1400 | 1397 | 51 |
| 304 | 20230817 | 142100 | 1677108774 | 1397 | 1397 | 1397 | 1397 | 0 |
| 305 | 20230817 | 142000 | 1677108774 | 1397 | 1397 | 1397 | 1397 | 0 |
| 306 | 20230817 | 141900 | 1677108774 | 1397 | 1397 | 1397 | 1397 | 500 |
| 307 | 20230817 | 141800 | 1676410274 | 1397 | 1397 | 1397 | 1397 | 14 |
| 308 | 20230817 | 141700 | 1676390716 | 1398 | 1401 | 1401 | 1398 | 357 |
| 309 | 20230817 | 141600 | 1675890997 | 1401 | 1399 | 1402 | 1399 | 569 |
| 310 | 20230817 | 141500 | 1675093315 | 1399 | 1398 | 1399 | 1398 | 56 |
| 311 | 20230817 | 141400 | 1675015026 | 1398 | 1400 | 1400 | 1398 | 1628 |
| 312 | 20230817 | 141300 | 1672739059 | 1402 | 1400 | 1402 | 1400 | 150 |
| 313 | 20230817 | 141200 | 1672528859 | 1401 | 1403 | 1403 | 1401 | 18002 |
| 314 | 20230817 | 141100 | 1647289266 | 1403 | 1403 | 1403 | 1403 | 1381 |
| 315 | 20230817 | 141000 | 1645351723 | 1404 | 1405 | 1405 | 1404 | 437 |
| 316 | 20230817 | 140900 | 1644737875 | 1405 | 1404 | 1405 | 1404 | 223 |
| 317 | 20230817 | 140800 | 1644424773 | 1404 | 1403 | 1404 | 1403 | 436 |
| 318 | 20230817 | 140700 | 1643813064 | 1403 | 1403 | 1403 | 1403 | 200 |
| 319 | 20230817 | 140600 | 1643532464 | 1403 | 1402 | 1403 | 1402 | 2904 |
| 320 | 20230817 | 140500 | 1639461053 | 1402 | 1402 | 1402 | 1402 | 1 |
| 321 | 20230817 | 140400 | 1639459651 | 1403 | 1394 | 1403 | 1394 | 10 |
| 322 | 20230817 | 140300 | 1639445694 | 1394 | 1395 | 1395 | 1394 | 3902 |
| 323 | 20230817 | 140200 | 1634004827 | 1395 | 1395 | 1395 | 1395 | 4654 |
| 324 | 20230817 | 140100 | 1627512497 | 1395 | 1398 | 1398 | 1395 | 700 |
| 325 | 20230817 | 140000 | 1626534961 | 1399 | 1400 | 1400 | 1399 | 362 |
| 326 | 20230817 | 135900 | 1626028513 | 1399 | 1399 | 1399 | 1399 | 0 |
| 327 | 20230817 | 135800 | 1626028513 | 1399 | 1399 | 1399 | 1399 | 0 |
| 328 | 20230817 | 135700 | 1626028513 | 1399 | 1399 | 1399 | 1399 | 20 |
| 329 | 20230817 | 135600 | 1626000533 | 1400 | 1400 | 1400 | 1400 | 60 |
| 330 | 20230817 | 135500 | 1625916533 | 1400 | 1400 | 1400 | 1400 | 0 |
| 331 | 20230817 | 135400 | 1625916533 | 1400 | 1395 | 1400 | 1395 | 137 |
| 332 | 20230817 | 135300 | 1625725413 | 1394 | 1400 | 1400 | 1394 | 10200 |
| 333 | 20230817 | 135200 | 1611483892 | 1400 | 1400 | 1400 | 1400 | 0 |
| 334 | 20230817 | 135100 | 1611483892 | 1400 | 1399 | 1400 | 1399 | 61 |
| 335 | 20230817 | 135000 | 1611398498 | 1399 | 1399 | 1399 | 1399 | 55 |
| 336 | 20230817 | 134900 | 1611321553 | 1399 | 1399 | 1399 | 1399 | 0 |
| 337 | 20230817 | 134800 | 1611321553 | 1399 | 1397 | 1399 | 1395 | 8111 |
| 338 | 20230817 | 134700 | 1600001948 | 1399 | 1400 | 1400 | 1395 | 21182 |
| 339 | 20230817 | 134600 | 1570442801 | 1400 | 1399 | 1400 | 1399 | 4180 |
| 340 | 20230817 | 134500 | 1564590830 | 1398 | 1397 | 1398 | 1397 | 732 |
| 341 | 20230817 | 134400 | 1563567787 | 1397 | 1396 | 1397 | 1396 | 52 |
| 342 | 20230817 | 134300 | 1563495190 | 1396 | 1396 | 1396 | 1396 | 27 |
| 343 | 20230817 | 134200 | 1563457498 | 1396 | 1398 | 1398 | 1395 | 6816 |
| 344 | 20230817 | 134100 | 1553936096 | 1400 | 1399 | 1400 | 1399 | 6 |
| 345 | 20230817 | 134000 | 1553927701 | 1398 | 1398 | 1398 | 1398 | 14 |
| 346 | 20230817 | 133900 | 1553908129 | 1400 | 1399 | 1400 | 1399 | 4782 |
| 347 | 20230817 | 133800 | 1547214429 | 1400 | 1398 | 1400 | 1398 | 218 |
| 348 | 20230817 | 133700 | 1546909603 | 1398 | 1399 | 1399 | 1398 | 2813 |
| 349 | 20230817 | 133600 | 1542976329 | 1398 | 1399 | 1399 | 1398 | 2281 |
| 350 | 20230817 | 133500 | 1539785841 | 1399 | 1399 | 1399 | 1399 | 360 |
| 351 | 20230817 | 133400 | 1539282201 | 1399 | 1399 | 1399 | 1399 | 212 |
| 352 | 20230817 | 133300 | 1538985613 | 1399 | 1399 | 1399 | 1399 | 0 |
| 353 | 20230817 | 133200 | 1538985613 | 1399 | 1399 | 1399 | 1399 | 149 |
| 354 | 20230817 | 133100 | 1538777162 | 1397 | 1400 | 1400 | 1397 | 3697 |
| 355 | 20230817 | 133000 | 1533606905 | 1405 | 1405 | 1405 | 1405 | 1 |
| 356 | 20230817 | 132900 | 1533605500 | 1400 | 1406 | 1406 | 1400 | 1424 |
| 357 | 20230817 | 132800 | 1531609817 | 1406 | 1406 | 1406 | 1406 | 0 |
| 358 | 20230817 | 132700 | 1531609817 | 1406 | 1406 | 1406 | 1406 | 1310 |
| 359 | 20230817 | 132600 | 1529767957 | 1406 | 1406 | 1406 | 1406 | 320 |
| 360 | 20230817 | 132500 | 1529318037 | 1406 | 1406 | 1406 | 1406 | 63 |
| 361 | 20230817 | 132400 | 1529229459 | 1407 | 1406 | 1407 | 1406 | 715 |
| 362 | 20230817 | 132300 | 1528224017 | 1407 | 1407 | 1407 | 1407 | 0 |
| 363 | 20230817 | 132200 | 1528224017 | 1407 | 1408 | 1408 | 1399 | 29 |
| 364 | 20230817 | 132100 | 1528183231 | 1408 | 1408 | 1408 | 1408 | 0 |
| 365 | 20230817 | 132000 | 1528183231 | 1408 | 1408 | 1408 | 1408 | 10 |
| 366 | 20230817 | 131900 | 1528169151 | 1408 | 1399 | 1408 | 1399 | 32 |
| 367 | 20230817 | 131800 | 1528124374 | 1399 | 1400 | 1400 | 1399 | 1652 |
| 368 | 20230817 | 131700 | 1525811880 | 1400 | 1408 | 1409 | 1400 | 904 |
| 369 | 20230817 | 131600 | 1524544059 | 1408 | 1402 | 1410 | 1402 | 506 |
| 370 | 20230817 | 131500 | 1523832344 | 1401 | 1402 | 1403 | 1401 | 439 |
| 371 | 20230817 | 131400 | 1523217077 | 1401 | 1401 | 1401 | 1401 | 101 |
| 372 | 20230817 | 131300 | 1523075576 | 1400 | 1400 | 1400 | 1400 | 100 |
| 373 | 20230817 | 131200 | 1522935576 | 1400 | 1400 | 1400 | 1400 | 68 |
| 374 | 20230817 | 131100 | 1522840376 | 1400 | 1402 | 1402 | 1400 | 582 |
| 375 | 20230817 | 131000 | 1522025376 | 1402 | 1401 | 1402 | 1401 | 500 |
| 376 | 20230817 | 130900 | 1521324476 | 1400 | 1400 | 1400 | 1400 | 0 |
| 377 | 20230817 | 130800 | 1521324476 | 1400 | 1400 | 1400 | 1400 | 69 |
| 378 | 20230817 | 130700 | 1521227876 | 1399 | 1399 | 1400 | 1399 | 311 |
| 379 | 20230817 | 130600 | 1520792487 | 1399 | 1399 | 1399 | 1399 | 2 |
| 380 | 20230817 | 130500 | 1520789689 | 1400 | 1400 | 1400 | 1400 | 50 |
| 381 | 20230817 | 130400 | 1520719689 | 1400 | 1399 | 1400 | 1399 | 10 |
| 382 | 20230817 | 130300 | 1520705698 | 1399 | 1398 | 1399 | 1398 | 77 |
| 383 | 20230817 | 130200 | 1520598049 | 1398 | 1397 | 1398 | 1397 | 132 |
| 384 | 20230817 | 130100 | 1520413620 | 1398 | 1397 | 1398 | 1397 | 1889 |
| 385 | 20230817 | 130000 | 1517774186 | 1397 | 1399 | 1399 | 1397 | 1032 |
| 386 | 20230817 | 125900 | 1516331466 | 1399 | 1399 | 1399 | 1399 | 34 |
| 387 | 20230817 | 125800 | 1516283900 | 1399 | 1399 | 1400 | 1399 | 562 |
| 388 | 20230817 | 125700 | 1515497162 | 1399 | 1398 | 1399 | 1398 | 365 |
| 389 | 20230817 | 125600 | 1514986854 | 1398 | 1398 | 1398 | 1398 | 3 |
| 390 | 20230817 | 125500 | 1514982660 | 1398 | 1397 | 1400 | 1397 | 538 |
| 391 | 20230817 | 125400 | 1514229769 | 1400 | 1400 | 1400 | 1397 | 511 |
| 392 | 20230817 | 125300 | 1513514393 | 1400 | 1400 | 1400 | 1400 | 0 |
| 393 | 20230817 | 125200 | 1513514393 | 1400 | 1399 | 1400 | 1399 | 220 |
| 394 | 20230817 | 125100 | 1513206512 | 1394 | 1394 | 1394 | 1394 | 0 |
| 395 | 20230817 | 125000 | 1513206512 | 1394 | 1394 | 1394 | 1394 | 0 |
| 396 | 20230817 | 124900 | 1513206512 | 1394 | 1394 | 1394 | 1394 | 0 |
| 397 | 20230817 | 124800 | 1513206512 | 1394 | 1394 | 1394 | 1394 | 1217 |
| 398 | 20230817 | 124700 | 1511510014 | 1394 | 1394 | 1394 | 1394 | 1168 |
| 399 | 20230817 | 124600 | 1509881822 | 1394 | 1393 | 1394 | 1393 | 1669 |
| 400 | 20230817 | 124500 | 1507555510 | 1394 | 1400 | 1400 | 1394 | 24905 |
| 401 | 20230817 | 124400 | 1472814387 | 1402 | 1402 | 1402 | 1402 | 108 |
| 402 | 20230817 | 124300 | 1472662971 | 1402 | 1402 | 1402 | 1402 | 5 |
| 403 | 20230817 | 124200 | 1472655961 | 1402 | 1400 | 1402 | 1400 | 1574 |
| 404 | 20230817 | 124100 | 1470450214 | 1400 | 1400 | 1400 | 1400 | 0 |
| 405 | 20230817 | 124000 | 1470450214 | 1400 | 1400 | 1400 | 1400 | 1 |
| 406 | 20230817 | 123900 | 1470448814 | 1400 | 1400 | 1400 | 1400 | 1 |
| 407 | 20230817 | 123800 | 1470447414 | 1396 | 1396 | 1396 | 1396 | 1000 |
| 408 | 20230817 | 123700 | 1469051414 | 1395 | 1400 | 1400 | 1395 | 4377 |
| 409 | 20230817 | 123600 | 1462937405 | 1400 | 1400 | 1400 | 1400 | 301 |
| 410 | 20230817 | 123500 | 1462516005 | 1398 | 1398 | 1398 | 1398 | 2282 |
| 411 | 20230817 | 123400 | 1459325769 | 1398 | 1398 | 1398 | 1398 | 64 |
| 412 | 20230817 | 123300 | 1459236297 | 1398 | 1398 | 1398 | 1398 | 2636 |
| 413 | 20230817 | 123200 | 1455551169 | 1398 | 1398 | 1398 | 1398 | 3 |
| 414 | 20230817 | 123100 | 1455546975 | 1400 | 1400 | 1400 | 1400 | 301 |
| 415 | 20230817 | 123000 | 1455125575 | 1400 | 1397 | 1400 | 1396 | 1849 |
| 416 | 20230817 | 122900 | 1452542866 | 1397 | 1397 | 1397 | 1397 | 442 |
| 417 | 20230817 | 122800 | 1451925392 | 1397 | 1396 | 1397 | 1394 | 1639 |
| 418 | 20230817 | 122700 | 1449637251 | 1394 | 1394 | 1394 | 1394 | 0 |
| 419 | 20230817 | 122600 | 1449637251 | 1394 | 1394 | 1394 | 1394 | 54 |
| 420 | 20230817 | 122500 | 1449561975 | 1395 | 1397 | 1397 | 1395 | 1385 |
| 421 | 20230817 | 122400 | 1447627343 | 1397 | 1397 | 1397 | 1396 | 88 |
| 422 | 20230817 | 122300 | 1447504409 | 1397 | 1397 | 1397 | 1397 | 0 |
| 423 | 20230817 | 122200 | 1447504409 | 1397 | 1397 | 1397 | 1397 | 0 |
| 424 | 20230817 | 122100 | 1447504409 | 1397 | 1396 | 1397 | 1396 | 608 |
| 425 | 20230817 | 122000 | 1446655222 | 1396 | 1396 | 1396 | 1396 | 2 |
| 426 | 20230817 | 121900 | 1446652430 | 1396 | 1398 | 1398 | 1396 | 18 |
| 427 | 20230817 | 121800 | 1446627284 | 1399 | 1399 | 1399 | 1399 | 731 |
| 428 | 20230817 | 121700 | 1445604615 | 1398 | 1399 | 1399 | 1398 | 2493 |
| 429 | 20230817 | 121600 | 1442116909 | 1400 | 1396 | 1401 | 1394 | 5859 |
| 430 | 20230817 | 121500 | 1433917218 | 1395 | 1397 | 1397 | 1395 | 6 |
| 431 | 20230817 | 121400 | 1433908842 | 1397 | 1391 | 1397 | 1390 | 6742 |
| 432 | 20230817 | 121300 | 1424509239 | 1391 | 1391 | 1391 | 1390 | 369 |
| 433 | 20230817 | 121200 | 1423996325 | 1391 | 1391 | 1391 | 1386 | 9572 |
| 434 | 20230817 | 121100 | 1410694187 | 1390 | 1390 | 1390 | 1390 | 0 |
| 435 | 20230817 | 121000 | 1410694187 | 1390 | 1390 | 1390 | 1390 | 300 |
| 436 | 20230817 | 120900 | 1410277187 | 1390 | 1396 | 1397 | 1390 | 17753 |
| 437 | 20230817 | 120800 | 1385512401 | 1396 | 1397 | 1397 | 1396 | 3246 |
| 438 | 20230817 | 120700 | 1380978186 | 1397 | 1401 | 1401 | 1396 | 864 |
| 439 | 20230817 | 120600 | 1379771245 | 1397 | 1397 | 1397 | 1397 | 9 |
| 440 | 20230817 | 120500 | 1379758672 | 1396 | 1396 | 1396 | 1396 | 21 |
| 441 | 20230817 | 120400 | 1379729356 | 1396 | 1397 | 1397 | 1396 | 3130 |
| 442 | 20230817 | 120300 | 1375358875 | 1402 | 1401 | 1402 | 1396 | 19639 |
| 443 | 20230817 | 120200 | 1347907178 | 1401 | 1402 | 1403 | 1401 | 2843 |
| 444 | 20230817 | 120100 | 1343921304 | 1403 | 1402 | 1403 | 1402 | 4242 |
| 445 | 20230817 | 120000 | 1337970810 | 1403 | 1401 | 1403 | 1401 | 499 |
| 446 | 20230817 | 115900 | 1337271285 | 1401 | 1401 | 1401 | 1401 | 1611 |
| 447 | 20230817 | 115800 | 1335014274 | 1402 | 1402 | 1402 | 1402 | 2332 |
| 448 | 20230817 | 115700 | 1331744810 | 1402 | 1404 | 1404 | 1402 | 10722 |
| 449 | 20230817 | 115600 | 1316692376 | 1404 | 1408 | 1408 | 1404 | 1019 |
| 450 | 20230817 | 115500 | 1315257700 | 1404 | 1404 | 1404 | 1404 | 15 |
| 451 | 20230817 | 115400 | 1315236640 | 1404 | 1403 | 1404 | 1403 | 178 |
| 452 | 20230817 | 115300 | 1314986787 | 1403 | 1405 | 1405 | 1402 | 239 |
| 453 | 20230817 | 115200 | 1314651389 | 1405 | 1406 | 1410 | 1405 | 1394 |
| 454 | 20230817 | 115100 | 1312690504 | 1409 | 1409 | 1410 | 1409 | 1771 |
| 455 | 20230817 | 115000 | 1310194421 | 1402 | 1405 | 1405 | 1402 | 562 |
| 456 | 20230817 | 114900 | 1309405558 | 1409 | 1409 | 1409 | 1406 | 35 |
| 457 | 20230817 | 114800 | 1309356273 | 1406 | 1411 | 1411 | 1406 | 21 |
| 458 | 20230817 | 114700 | 1309326688 | 1413 | 1410 | 1414 | 1410 | 477 |
| 459 | 20230817 | 114600 | 1308653493 | 1410 | 1406 | 1410 | 1406 | 2668 |
| 460 | 20230817 | 114500 | 1304898181 | 1406 | 1404 | 1406 | 1404 | 4663 |
| 461 | 20230817 | 114400 | 1298345013 | 1402 | 1402 | 1402 | 1402 | 47 |
| 462 | 20230817 | 114300 | 1298279119 | 1402 | 1402 | 1402 | 1402 | 1298 |
| 463 | 20230817 | 114200 | 1296459323 | 1402 | 1403 | 1403 | 1402 | 746 |
| 464 | 20230817 | 114100 | 1295412729 | 1404 | 1404 | 1404 | 1404 | 5 |
| 465 | 20230817 | 114000 | 1295405709 | 1404 | 1405 | 1405 | 1404 | 1120 |
| 466 | 20230817 | 113900 | 1293832629 | 1405 | 1406 | 1406 | 1405 | 1000 |
| 467 | 20230817 | 113800 | 1292427627 | 1405 | 1405 | 1405 | 1405 | 0 |
| 468 | 20230817 | 113700 | 1292427627 | 1405 | 1408 | 1408 | 1405 | 4831 |
| 469 | 20230817 | 113600 | 1285631044 | 1408 | 1409 | 1409 | 1408 | 679 |
| 470 | 20230817 | 113500 | 1284674879 | 1407 | 1407 | 1407 | 1407 | 8 |
| 471 | 20230817 | 113400 | 1284663623 | 1407 | 1407 | 1407 | 1407 | 100 |
| 472 | 20230817 | 113300 | 1284522923 | 1407 | 1405 | 1407 | 1405 | 153 |
| 473 | 20230817 | 113200 | 1284307904 | 1405 | 1405 | 1405 | 1405 | 57 |
| 474 | 20230817 | 113100 | 1284227819 | 1405 | 1406 | 1406 | 1405 | 3030 |
| 475 | 20230817 | 113000 | 1279970639 | 1406 | 1406 | 1406 | 1406 | 118 |
| 476 | 20230817 | 112900 | 1279804731 | 1406 | 1406 | 1406 | 1406 | 0 |
| 477 | 20230817 | 112800 | 1279804731 | 1406 | 1406 | 1406 | 1406 | 206 |
| 478 | 20230817 | 112700 | 1279515095 | 1407 | 1406 | 1407 | 1406 | 14 |
| 479 | 20230817 | 112600 | 1279495410 | 1406 | 1406 | 1406 | 1406 | 222 |
| 480 | 20230817 | 112500 | 1279183278 | 1406 | 1406 | 1406 | 1406 | 48 |
| 481 | 20230817 | 112400 | 1279115790 | 1405 | 1405 | 1405 | 1405 | 0 |
| 482 | 20230817 | 112300 | 1279115790 | 1405 | 1405 | 1405 | 1405 | 1720 |
| 483 | 20230817 | 112200 | 1276699190 | 1405 | 1405 | 1405 | 1405 | 30 |
| 484 | 20230817 | 112100 | 1276657040 | 1405 | 1403 | 1405 | 1403 | 104 |
| 485 | 20230817 | 112000 | 1276510928 | 1403 | 1403 | 1403 | 1403 | 20 |
| 486 | 20230817 | 111900 | 1276482868 | 1403 | 1403 | 1403 | 1403 | 1269 |
| 487 | 20230817 | 111800 | 1274702461 | 1403 | 1403 | 1403 | 1403 | 1 |
| 488 | 20230817 | 111700 | 1274701058 | 1401 | 1403 | 1403 | 1401 | 26 |
| 489 | 20230817 | 111600 | 1274664630 | 1403 | 1401 | 1403 | 1399 | 158 |
| 490 | 20230817 | 111500 | 1274443486 | 1400 | 1402 | 1402 | 1400 | 350 |
| 491 | 20230817 | 111400 | 1273953247 | 1406 | 1406 | 1406 | 1406 | 0 |
| 492 | 20230817 | 111300 | 1273953247 | 1406 | 1400 | 1406 | 1400 | 4824 |
| 493 | 20230817 | 111200 | 1267199611 | 1400 | 1399 | 1400 | 1399 | 2300 |
| 494 | 20230817 | 111100 | 1263980646 | 1400 | 1400 | 1400 | 1400 | 65 |
| 495 | 20230817 | 111000 | 1263889646 | 1400 | 1401 | 1401 | 1396 | 10902 |
| 496 | 20230817 | 110900 | 1248651411 | 1401 | 1401 | 1401 | 1401 | 10 |
| 497 | 20230817 | 110800 | 1248637401 | 1398 | 1398 | 1399 | 1398 | 205 |
| 498 | 20230817 | 110700 | 1248350810 | 1398 | 1398 | 1398 | 1398 | 100 |
| 499 | 20230817 | 110600 | 1248211010 | 1397 | 1398 | 1398 | 1397 | 500 |
| 500 | 20230817 | 110500 | 1247512257 | 1398 | 1407 | 1407 | 1398 | 9728 |
| 501 | 20230817 | 110400 | 1233895272 | 1407 | 1407 | 1407 | 1407 | 405 |
| 502 | 20230817 | 110300 | 1233325437 | 1408 | 1408 | 1408 | 1401 | 2140 |
| 503 | 20230817 | 110200 | 1230313157 | 1408 | 1408 | 1408 | 1408 | 202 |
| 504 | 20230817 | 110100 | 1230028741 | 1400 | 1400 | 1400 | 1400 | 0 |
| 505 | 20230817 | 110000 | 1230028741 | 1400 | 1400 | 1400 | 1400 | 0 |
| 506 | 20230817 | 105900 | 1230028741 | 1400 | 1405 | 1405 | 1400 | 15001 |
| 507 | 20230817 | 105800 | 1209025042 | 1404 | 1404 | 1404 | 1404 | 0 |
| 508 | 20230817 | 105700 | 1209025042 | 1404 | 1404 | 1404 | 1404 | 194 |
| 509 | 20230817 | 105600 | 1208752666 | 1404 | 1406 | 1406 | 1402 | 1851 |
| 510 | 20230817 | 105500 | 1206154977 | 1406 | 1407 | 1407 | 1406 | 2623 |
| 511 | 20230817 | 105400 | 1202464974 | 1408 | 1410 | 1410 | 1408 | 830 |
| 512 | 20230817 | 105300 | 1201295030 | 1409 | 1409 | 1409 | 1409 | 4462 |
| 513 | 20230817 | 105200 | 1195008072 | 1409 | 1409 | 1409 | 1409 | 0 |
| 514 | 20230817 | 105100 | 1195008072 | 1409 | 1409 | 1409 | 1409 | 10 |
| 515 | 20230817 | 105000 | 1194993982 | 1408 | 1417 | 1417 | 1408 | 1469 |
| 516 | 20230817 | 104900 | 1192925249 | 1417 | 1417 | 1417 | 1417 | 44 |
| 517 | 20230817 | 104800 | 1192862901 | 1418 | 1419 | 1419 | 1418 | 902 |
| 518 | 20230817 | 104700 | 1191583068 | 1419 | 1418 | 1419 | 1417 | 2456 |
| 519 | 20230817 | 104600 | 1188098327 | 1418 | 1417 | 1418 | 1417 | 168 |
| 520 | 20230817 | 104500 | 1187860156 | 1417 | 1416 | 1417 | 1416 | 594 |
| 521 | 20230817 | 104400 | 1187018558 | 1415 | 1415 | 1415 | 1413 | 150 |
| 522 | 20230817 | 104300 | 1186806348 | 1413 | 1413 | 1413 | 1413 | 0 |
| 523 | 20230817 | 104200 | 1186806348 | 1413 | 1410 | 1413 | 1406 | 5217 |
| 524 | 20230817 | 104100 | 1179440240 | 1405 | 1405 | 1405 | 1405 | 0 |
| 525 | 20230817 | 104000 | 1179440240 | 1405 | 1405 | 1405 | 1405 | 0 |
| 526 | 20230817 | 103900 | 1179440240 | 1405 | 1405 | 1405 | 1405 | 0 |
| 527 | 20230817 | 103800 | 1179440240 | 1405 | 1405 | 1405 | 1405 | 500 |
| 528 | 20230817 | 103700 | 1178737740 | 1405 | 1405 | 1405 | 1405 | 350 |
| 529 | 20230817 | 103600 | 1178245990 | 1405 | 1410 | 1410 | 1405 | 4139 |
| 530 | 20230817 | 103500 | 1172427390 | 1410 | 1405 | 1410 | 1405 | 23 |
| 531 | 20230817 | 103400 | 1172395010 | 1405 | 1405 | 1405 | 1405 | 6 |
| 532 | 20230817 | 103300 | 1172386580 | 1405 | 1405 | 1412 | 1405 | 16 |
| 533 | 20230817 | 103200 | 1172364023 | 1412 | 1405 | 1412 | 1405 | 3028 |
| 534 | 20230817 | 103100 | 1168109669 | 1405 | 1405 | 1405 | 1405 | 674 |
| 535 | 20230817 | 103000 | 1167162699 | 1405 | 1405 | 1405 | 1403 | 9365 |
| 536 | 20230817 | 102900 | 1154018226 | 1405 | 1406 | 1406 | 1403 | 25475 |
| 537 | 20230817 | 102800 | 1118235098 | 1405 | 1415 | 1415 | 1405 | 6772 |
| 538 | 20230817 | 102700 | 1108711681 | 1414 | 1414 | 1415 | 1406 | 8379 |
| 539 | 20230817 | 102600 | 1096911067 | 1414 | 1415 | 1415 | 1414 | 60 |
| 540 | 20230817 | 102500 | 1096826222 | 1415 | 1415 | 1415 | 1415 | 1107 |
| 541 | 20230817 | 102400 | 1095259817 | 1421 | 1421 | 1421 | 1421 | 500 |
| 542 | 20230817 | 102300 | 1094549317 | 1421 | 1414 | 1421 | 1411 | 924 |
| 543 | 20230817 | 102200 | 1093243381 | 1414 | 1414 | 1414 | 1414 | 282 |
| 544 | 20230817 | 102100 | 1092844633 | 1414 | 1419 | 1419 | 1414 | 561 |
| 545 | 20230817 | 102000 | 1092050866 | 1419 | 1419 | 1419 | 1419 | 400 |
| 546 | 20230817 | 101900 | 1091483266 | 1419 | 1419 | 1419 | 1419 | 1 |
| 547 | 20230817 | 101800 | 1091481847 | 1421 | 1415 | 1421 | 1414 | 5461 |
| 548 | 20230817 | 101700 | 1083741059 | 1418 | 1417 | 1418 | 1417 | 3198 |
| 549 | 20230817 | 101600 | 1079207493 | 1417 | 1421 | 1421 | 1417 | 2647 |
| 550 | 20230817 | 101500 | 1075450800 | 1421 | 1420 | 1421 | 1417 | 1960 |
| 551 | 20230817 | 101400 | 1072669111 | 1420 | 1424 | 1424 | 1420 | 2995 |
| 552 | 20230817 | 101300 | 1068411859 | 1424 | 1421 | 1424 | 1421 | 1639 |
| 553 | 20230817 | 101200 | 1066080071 | 1424 | 1428 | 1428 | 1424 | 41864 |
| 554 | 20230817 | 101100 | 1006342210 | 1428 | 1430 | 1430 | 1428 | 1410 |
| 555 | 20230817 | 101000 | 1004326956 | 1430 | 1427 | 1430 | 1427 | 3245 |
| 556 | 20230817 | 100900 | 999693167 | 1427 | 1424 | 1427 | 1421 | 2633 |
| 557 | 20230817 | 100800 | 995939748 | 1424 | 1424 | 1424 | 1424 | 53 |
| 558 | 20230817 | 100700 | 995864276 | 1422 | 1422 | 1422 | 1422 | 757 |
| 559 | 20230817 | 100600 | 994787822 | 1421 | 1422 | 1425 | 1421 | 3392 |
| 560 | 20230817 | 100500 | 989959971 | 1420 | 1420 | 1422 | 1420 | 2072 |
| 561 | 20230817 | 100400 | 987015972 | 1420 | 1422 | 1422 | 1419 | 3239 |
| 562 | 20230817 | 100300 | 982416153 | 1419 | 1416 | 1419 | 1414 | 1552 |
| 563 | 20230817 | 100200 | 980218003 | 1415 | 1415 | 1417 | 1415 | 577 |
| 564 | 20230817 | 100100 | 979401487 | 1414 | 1417 | 1417 | 1414 | 1736 |
| 565 | 20230817 | 100000 | 976945047 | 1415 | 1418 | 1418 | 1415 | 1500 |
| 566 | 20230817 | 095900 | 974819777 | 1419 | 1422 | 1422 | 1419 | 930 |
| 567 | 20230817 | 095800 | 973497427 | 1423 | 1418 | 1423 | 1418 | 1992 |
| 568 | 20230817 | 095700 | 970665059 | 1418 | 1413 | 1418 | 1413 | 410 |
| 569 | 20230817 | 095600 | 970085719 | 1417 | 1420 | 1420 | 1409 | 11067 |
| 570 | 20230817 | 095500 | 954440603 | 1422 | 1420 | 1424 | 1418 | 4031 |
| 571 | 20230817 | 095400 | 948714853 | 1420 | 1428 | 1428 | 1417 | 5203 |
| 572 | 20230817 | 095300 | 941325525 | 1433 | 1425 | 1434 | 1420 | 5825 |
| 573 | 20230817 | 095200 | 933008622 | 1425 | 1417 | 1425 | 1417 | 4499 |
| 574 | 20230817 | 095100 | 926632432 | 1417 | 1433 | 1433 | 1416 | 3758 |
| 575 | 20230817 | 095000 | 921301765 | 1433 | 1424 | 1433 | 1424 | 821 |
| 576 | 20230817 | 094900 | 920130861 | 1424 | 1416 | 1424 | 1416 | 4547 |
| 577 | 20230817 | 094800 | 913663692 | 1416 | 1416 | 1416 | 1416 | 530 |
| 578 | 20230817 | 094700 | 912913212 | 1416 | 1415 | 1416 | 1415 | 55 |
| 579 | 20230817 | 094600 | 912835367 | 1415 | 1420 | 1420 | 1415 | 928 |
| 580 | 20230817 | 094500 | 911518827 | 1420 | 1422 | 1422 | 1420 | 27 |
| 581 | 20230817 | 094400 | 911480463 | 1422 | 1424 | 1424 | 1422 | 291 |
| 582 | 20230817 | 094300 | 911066657 | 1424 | 1421 | 1447 | 1408 | 20951 |
| 583 | 20230817 | 094200 | 881206118 | 1421 | 1410 | 1421 | 1407 | 4572 |
| 584 | 20230817 | 094100 | 874734489 | 1407 | 1410 | 1414 | 1407 | 5359 |
| 585 | 20230817 | 094000 | 867178317 | 1410 | 1411 | 1411 | 1408 | 344 |
| 586 | 20230817 | 093900 | 866692938 | 1406 | 1412 | 1412 | 1405 | 1614 |
| 587 | 20230817 | 093800 | 864424449 | 1412 | 1413 | 1414 | 1410 | 2299 |
| 588 | 20230817 | 093700 | 861178286 | 1405 | 1410 | 1415 | 1400 | 6354 |
| 589 | 20230817 | 093600 | 852240607 | 1417 | 1406 | 1418 | 1406 | 19709 |
| 590 | 20230817 | 093500 | 824451577 | 1405 | 1407 | 1407 | 1405 | 1769 |
| 591 | 20230817 | 093400 | 821964101 | 1407 | 1398 | 1407 | 1398 | 7456 |
| 592 | 20230817 | 093300 | 811520685 | 1398 | 1395 | 1399 | 1395 | 1244 |
| 593 | 20230817 | 093200 | 809781505 | 1395 | 1395 | 1396 | 1395 | 1226 |
| 594 | 20230817 | 093100 | 808070716 | 1395 | 1388 | 1395 | 1388 | 2799 |
| 595 | 20230817 | 093000 | 804176234 | 1387 | 1389 | 1390 | 1387 | 4867 |
| 596 | 20230817 | 092900 | 797419116 | 1390 | 1391 | 1391 | 1390 | 4773 |
| 597 | 20230817 | 092800 | 790784536 | 1391 | 1395 | 1395 | 1391 | 5062 |
| 598 | 20230817 | 092700 | 783732792 | 1390 | 1395 | 1396 | 1390 | 15297 |
| 599 | 20230817 | 092600 | 762411824 | 1396 | 1406 | 1406 | 1396 | 12225 |
| 600 | 20230817 | 092500 | 745303742 | 1406 | 1405 | 1407 | 1405 | 4456 |
| 601 | 20230817 | 092400 | 739038756 | 1405 | 1403 | 1405 | 1400 | 9684 |
| 602 | 20230817 | 092300 | 725474456 | 1403 | 1403 | 1403 | 1403 | 3697 |
| 603 | 20230817 | 092200 | 720287565 | 1401 | 1401 | 1407 | 1399 | 11913 |
| 604 | 20230817 | 092100 | 703596874 | 1407 | 1400 | 1408 | 1399 | 17320 |
| 605 | 20230817 | 092000 | 679265948 | 1399 | 1399 | 1399 | 1399 | 0 |
| 606 | 20230817 | 091900 | 679265948 | 1399 | 1400 | 1405 | 1399 | 7844 |
| 607 | 20230817 | 091800 | 668276561 | 1400 | 1397 | 1400 | 1397 | 1141 |
| 608 | 20230817 | 091700 | 666680928 | 1397 | 1394 | 1410 | 1394 | 12137 |
| 609 | 20230817 | 091600 | 649612293 | 1394 | 1382 | 1394 | 1379 | 22005 |
| 610 | 20230817 | 091500 | 619073590 | 1382 | 1381 | 1384 | 1381 | 16304 |
| 611 | 20230817 | 091400 | 596541127 | 1382 | 1372 | 1383 | 1370 | 16728 |
| 612 | 20230817 | 091300 | 573581386 | 1372 | 1369 | 1372 | 1365 | 32393 |
| 613 | 20230817 | 091200 | 529224125 | 1372 | 1375 | 1386 | 1369 | 10235 |
| 614 | 20230817 | 091100 | 515178559 | 1375 | 1387 | 1387 | 1375 | 2909 |
| 615 | 20230817 | 091000 | 511157342 | 1389 | 1368 | 1390 | 1368 | 22274 |
| 616 | 20230817 | 090900 | 480529856 | 1368 | 1376 | 1376 | 1354 | 57628 |
| 617 | 20230817 | 090800 | 401875378 | 1376 | 1384 | 1390 | 1375 | 57884 |
| 618 | 20230817 | 090700 | 322089519 | 1383 | 1396 | 1397 | 1381 | 41287 |
| 619 | 20230817 | 090600 | 264910822 | 1395 | 1390 | 1398 | 1387 | 5833 |
| 620 | 20230817 | 090500 | 256790977 | 1387 | 1410 | 1413 | 1387 | 39784 |
| 621 | 20230817 | 090400 | 201182652 | 1412 | 1408 | 1413 | 1400 | 6604 |
| 622 | 20230817 | 090300 | 191889567 | 1413 | 1397 | 1413 | 1395 | 14044 |
| 623 | 20230817 | 090200 | 172216796 | 1397 | 1385 | 1397 | 1385 | 18924 |
| 624 | 20230817 | 090100 | 145866298 | 1384 | 1398 | 1398 | 1378 | 45815 |
| 625 | 20230817 | 090000 | 82465110 | 1398 | 1400 | 1418 | 1375 | 57917 |