30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 191600 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 20541 |
| 3 | 20230818 | 191500 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 4 | 20230818 | 191400 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 5 | 20230818 | 191300 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 6 | 20230818 | 191200 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 7 | 20230818 | 191100 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 8 | 20230818 | 191000 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 9 | 20230818 | 190900 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 10 | 20230818 | 190800 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 11 | 20230818 | 190700 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 12 | 20230818 | 190600 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 13 | 20230818 | 190500 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 14 | 20230818 | 190400 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 15 | 20230818 | 190300 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 16 | 20230818 | 190200 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 17 | 20230818 | 190100 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 18 | 20230818 | 190000 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 19 | 20230818 | 185900 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 20 | 20230818 | 185800 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 21 | 20230818 | 185700 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 22 | 20230818 | 185600 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 23 | 20230818 | 185500 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 24 | 20230818 | 185400 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 25 | 20230818 | 185300 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 26 | 20230818 | 185200 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 27 | 20230818 | 185100 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 28 | 20230818 | 185000 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 29 | 20230818 | 184900 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 30 | 20230818 | 184800 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 31 | 20230818 | 184700 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 32 | 20230818 | 184600 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 20541 |
| 33 | 20230818 | 184500 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 34 | 20230818 | 184400 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 35 | 20230818 | 184300 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 36 | 20230818 | 184200 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 37 | 20230818 | 184100 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 38 | 20230818 | 184000 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 39 | 20230818 | 183900 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 40 | 20230818 | 183800 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 41 | 20230818 | 183700 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 42 | 20230818 | 183600 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 43 | 20230818 | 183500 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 44 | 20230818 | 183400 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 45 | 20230818 | 183300 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 46 | 20230818 | 183200 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 47 | 20230818 | 183100 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 48 | 20230818 | 183000 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 49 | 20230818 | 182900 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 50 | 20230818 | 182800 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 51 | 20230818 | 182700 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 52 | 20230818 | 182600 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 53 | 20230818 | 182500 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 54 | 20230818 | 182400 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 55 | 20230818 | 182300 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 56 | 20230818 | 182200 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 57 | 20230818 | 182100 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 58 | 20230818 | 182000 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 59 | 20230818 | 181900 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 60 | 20230818 | 181800 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 61 | 20230818 | 181700 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 62 | 20230818 | 181600 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 20541 |
| 63 | 20230818 | 181500 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 64 | 20230818 | 181400 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 65 | 20230818 | 181300 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 66 | 20230818 | 181200 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 67 | 20230818 | 181100 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 68 | 20230818 | 181000 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 69 | 20230818 | 180900 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 70 | 20230818 | 180800 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 71 | 20230818 | 180700 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 72 | 20230818 | 180600 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 73 | 20230818 | 180500 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 74 | 20230818 | 180400 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 75 | 20230818 | 180300 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 76 | 20230818 | 180200 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 77 | 20230818 | 180100 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 78 | 20230818 | 180000 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 79 | 20230818 | 175900 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 80 | 20230818 | 175800 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 81 | 20230818 | 175700 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 82 | 20230818 | 175600 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 83 | 20230818 | 175500 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 84 | 20230818 | 175400 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 85 | 20230818 | 175300 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 86 | 20230818 | 175200 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 87 | 20230818 | 175100 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 88 | 20230818 | 175000 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 89 | 20230818 | 174900 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 90 | 20230818 | 174800 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 91 | 20230818 | 174700 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 92 | 20230818 | 174600 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 20541 |
| 93 | 20230818 | 174500 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 94 | 20230818 | 174400 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 95 | 20230818 | 174300 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 96 | 20230818 | 174200 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 97 | 20230818 | 174100 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 98 | 20230818 | 174000 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 99 | 20230818 | 173900 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 100 | 20230818 | 173800 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 101 | 20230818 | 173700 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 102 | 20230818 | 173600 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 103 | 20230818 | 173500 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 104 | 20230818 | 173400 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 105 | 20230818 | 173300 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 106 | 20230818 | 173200 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 107 | 20230818 | 173100 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 108 | 20230818 | 173000 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 109 | 20230818 | 172900 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 110 | 20230818 | 172800 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 111 | 20230818 | 172700 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 112 | 20230818 | 172600 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 113 | 20230818 | 172500 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 114 | 20230818 | 172400 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 115 | 20230818 | 172300 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 116 | 20230818 | 172200 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 117 | 20230818 | 172100 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 118 | 20230818 | 172000 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 119 | 20230818 | 171900 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 120 | 20230818 | 171800 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 121 | 20230818 | 171700 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 122 | 20230818 | 171600 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 20541 |
| 123 | 20230818 | 171500 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 124 | 20230818 | 171400 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 125 | 20230818 | 171300 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 126 | 20230818 | 171200 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 127 | 20230818 | 171100 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 128 | 20230818 | 171000 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 129 | 20230818 | 170900 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 130 | 20230818 | 170800 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 131 | 20230818 | 170700 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 132 | 20230818 | 170600 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 133 | 20230818 | 170500 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 134 | 20230818 | 170400 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 135 | 20230818 | 170300 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 136 | 20230818 | 170200 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 137 | 20230818 | 170100 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 138 | 20230818 | 170000 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 139 | 20230818 | 165900 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 140 | 20230818 | 165800 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 141 | 20230818 | 165700 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 142 | 20230818 | 165600 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 143 | 20230818 | 165500 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 144 | 20230818 | 165400 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 145 | 20230818 | 165300 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 146 | 20230818 | 165200 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 147 | 20230818 | 165100 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 148 | 20230818 | 165000 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 149 | 20230818 | 164900 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 150 | 20230818 | 164800 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 151 | 20230818 | 164700 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 152 | 20230818 | 164600 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 20541 |
| 153 | 20230818 | 164500 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 154 | 20230818 | 164400 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 155 | 20230818 | 164300 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 156 | 20230818 | 164200 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 157 | 20230818 | 164100 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 158 | 20230818 | 164000 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 159 | 20230818 | 163900 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 160 | 20230818 | 163800 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 161 | 20230818 | 163700 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 162 | 20230818 | 163600 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 163 | 20230818 | 163500 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 164 | 20230818 | 163400 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 165 | 20230818 | 163300 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 166 | 20230818 | 163200 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 167 | 20230818 | 163100 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 168 | 20230818 | 163000 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 169 | 20230818 | 162900 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 170 | 20230818 | 162800 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 171 | 20230818 | 162700 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 172 | 20230818 | 162600 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 173 | 20230818 | 162500 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 174 | 20230818 | 162400 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 175 | 20230818 | 162300 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 176 | 20230818 | 162200 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 177 | 20230818 | 162100 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 178 | 20230818 | 162000 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 179 | 20230818 | 161900 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 180 | 20230818 | 161800 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 181 | 20230818 | 161700 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 182 | 20230818 | 161600 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 20541 |
| 183 | 20230818 | 161500 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 184 | 20230818 | 161400 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 185 | 20230818 | 161300 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 186 | 20230818 | 161200 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 187 | 20230818 | 161100 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 188 | 20230818 | 161000 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 189 | 20230818 | 160900 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 190 | 20230818 | 160800 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 191 | 20230818 | 160700 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 192 | 20230818 | 160600 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 193 | 20230818 | 160500 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 194 | 20230818 | 160400 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 195 | 20230818 | 160300 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 196 | 20230818 | 160200 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 197 | 20230818 | 160100 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 198 | 20230818 | 160000 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 199 | 20230818 | 155900 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 200 | 20230818 | 155800 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 201 | 20230818 | 155700 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 202 | 20230818 | 155600 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 203 | 20230818 | 155500 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 204 | 20230818 | 155400 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 205 | 20230818 | 155300 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 206 | 20230818 | 155200 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 207 | 20230818 | 155100 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 208 | 20230818 | 155000 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 209 | 20230818 | 154900 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 210 | 20230818 | 154800 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 211 | 20230818 | 154700 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 212 | 20230818 | 154600 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 20541 |
| 213 | 20230818 | 154500 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 214 | 20230818 | 154400 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 215 | 20230818 | 154300 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 216 | 20230818 | 154200 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 217 | 20230818 | 154100 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 218 | 20230818 | 154000 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 219 | 20230818 | 153900 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 220 | 20230818 | 153800 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 221 | 20230818 | 153700 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 222 | 20230818 | 153600 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 223 | 20230818 | 153500 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 224 | 20230818 | 153400 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 225 | 20230818 | 153300 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 226 | 20230818 | 153200 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 227 | 20230818 | 153100 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 0 |
| 228 | 20230818 | 153000 | 1928495075 | 1668 | 1668 | 1668 | 1668 | 20541 |
| 229 | 20230818 | 152900 | 1894232687 | 1668 | 1668 | 1668 | 1668 | 0 |
| 230 | 20230818 | 152800 | 1894232687 | 1668 | 1668 | 1668 | 1668 | 0 |
| 231 | 20230818 | 152700 | 1894232687 | 1668 | 1668 | 1668 | 1668 | 0 |
| 232 | 20230818 | 152600 | 1894232687 | 1668 | 1668 | 1668 | 1668 | 0 |
| 233 | 20230818 | 152500 | 1894232687 | 1668 | 1668 | 1668 | 1668 | 0 |
| 234 | 20230818 | 152400 | 1894232687 | 1668 | 1668 | 1668 | 1668 | 0 |
| 235 | 20230818 | 152300 | 1894232687 | 1668 | 1668 | 1668 | 1668 | 0 |
| 236 | 20230818 | 152200 | 1894232687 | 1668 | 1668 | 1668 | 1668 | 0 |
| 237 | 20230818 | 152100 | 1894232687 | 1668 | 1668 | 1668 | 1668 | 0 |
| 238 | 20230818 | 152000 | 1894232687 | 1668 | 1668 | 1668 | 1668 | 0 |
| 239 | 20230818 | 151900 | 1894232687 | 1668 | 1658 | 1669 | 1658 | 1585 |
| 240 | 20230818 | 151800 | 1891601980 | 1669 | 1670 | 1671 | 1657 | 33610 |
| 241 | 20230818 | 151700 | 1835821164 | 1671 | 1671 | 1671 | 1663 | 3047 |
| 242 | 20230818 | 151600 | 1830735974 | 1671 | 1670 | 1671 | 1664 | 2235 |
| 243 | 20230818 | 151500 | 1827003011 | 1670 | 1665 | 1670 | 1665 | 201 |
| 244 | 20230818 | 151400 | 1826668341 | 1665 | 1663 | 1665 | 1663 | 6901 |
| 245 | 20230818 | 151300 | 1815186265 | 1663 | 1666 | 1666 | 1663 | 4644 |
| 246 | 20230818 | 151200 | 1807455252 | 1665 | 1667 | 1667 | 1665 | 2030 |
| 247 | 20230818 | 151100 | 1804075300 | 1667 | 1668 | 1671 | 1666 | 2835 |
| 248 | 20230818 | 151000 | 1799349704 | 1668 | 1671 | 1671 | 1668 | 3 |
| 249 | 20230818 | 150900 | 1799344697 | 1669 | 1671 | 1671 | 1669 | 123 |
| 250 | 20230818 | 150800 | 1799139356 | 1672 | 1670 | 1672 | 1670 | 2105 |
| 251 | 20230818 | 150700 | 1795621601 | 1670 | 1673 | 1673 | 1670 | 1067 |
| 252 | 20230818 | 150600 | 1793839510 | 1668 | 1668 | 1668 | 1668 | 4 |
| 253 | 20230818 | 150500 | 1793832838 | 1668 | 1667 | 1668 | 1666 | 661 |
| 254 | 20230818 | 150400 | 1792731272 | 1673 | 1671 | 1673 | 1671 | 1643 |
| 255 | 20230818 | 150300 | 1789985719 | 1665 | 1668 | 1668 | 1665 | 4922 |
| 256 | 20230818 | 150200 | 1781783261 | 1671 | 1671 | 1671 | 1671 | 108 |
| 257 | 20230818 | 150100 | 1781602793 | 1673 | 1672 | 1673 | 1672 | 3559 |
| 258 | 20230818 | 150000 | 1775652144 | 1672 | 1672 | 1672 | 1672 | 1481 |
| 259 | 20230818 | 145900 | 1773175912 | 1671 | 1671 | 1671 | 1667 | 2146 |
| 260 | 20230818 | 145800 | 1769594328 | 1668 | 1669 | 1669 | 1668 | 1500 |
| 261 | 20230818 | 145700 | 1767091903 | 1668 | 1669 | 1669 | 1668 | 160 |
| 262 | 20230818 | 145600 | 1766825006 | 1669 | 1669 | 1672 | 1669 | 416 |
| 263 | 20230818 | 145500 | 1766130498 | 1672 | 1672 | 1672 | 1672 | 5 |
| 264 | 20230818 | 145400 | 1766122138 | 1668 | 1669 | 1669 | 1668 | 900 |
| 265 | 20230818 | 145300 | 1764620858 | 1669 | 1669 | 1669 | 1668 | 643 |
| 266 | 20230818 | 145200 | 1763547924 | 1672 | 1672 | 1672 | 1672 | 0 |
| 267 | 20230818 | 145100 | 1763547924 | 1672 | 1672 | 1672 | 1672 | 0 |
| 268 | 20230818 | 145000 | 1763547924 | 1672 | 1672 | 1672 | 1672 | 1 |
| 269 | 20230818 | 144900 | 1763546252 | 1672 | 1672 | 1672 | 1672 | 1003 |
| 270 | 20230818 | 144800 | 1761869236 | 1669 | 1669 | 1669 | 1669 | 3152 |
| 271 | 20230818 | 144700 | 1756608548 | 1669 | 1672 | 1672 | 1669 | 543 |
| 272 | 20230818 | 144600 | 1755701600 | 1672 | 1673 | 1673 | 1672 | 192 |
| 273 | 20230818 | 144500 | 1755380516 | 1673 | 1673 | 1673 | 1669 | 3681 |
| 274 | 20230818 | 144400 | 1749231642 | 1673 | 1674 | 1674 | 1673 | 76 |
| 275 | 20230818 | 144300 | 1749104419 | 1674 | 1674 | 1674 | 1674 | 23 |
| 276 | 20230818 | 144200 | 1749065917 | 1675 | 1675 | 1675 | 1675 | 0 |
| 277 | 20230818 | 144100 | 1749065917 | 1675 | 1675 | 1675 | 1675 | 0 |
| 278 | 20230818 | 144000 | 1749065917 | 1675 | 1675 | 1675 | 1675 | 6 |
| 279 | 20230818 | 143900 | 1749055867 | 1668 | 1672 | 1673 | 1668 | 956 |
| 280 | 20230818 | 143800 | 1747457605 | 1673 | 1672 | 1673 | 1672 | 262 |
| 281 | 20230818 | 143700 | 1747019282 | 1672 | 1673 | 1678 | 1672 | 2647 |
| 282 | 20230818 | 143600 | 1742582877 | 1673 | 1673 | 1673 | 1673 | 69 |
| 283 | 20230818 | 143500 | 1742467440 | 1673 | 1673 | 1673 | 1673 | 7 |
| 284 | 20230818 | 143400 | 1742455729 | 1668 | 1670 | 1670 | 1668 | 918 |
| 285 | 20230818 | 143300 | 1740924228 | 1674 | 1672 | 1674 | 1672 | 2560 |
| 286 | 20230818 | 143200 | 1736643808 | 1675 | 1676 | 1676 | 1675 | 2330 |
| 287 | 20230818 | 143100 | 1732740959 | 1676 | 1678 | 1678 | 1676 | 4399 |
| 288 | 20230818 | 143000 | 1725365706 | 1677 | 1677 | 1679 | 1677 | 117 |
| 289 | 20230818 | 142900 | 1725169495 | 1677 | 1680 | 1680 | 1677 | 3406 |
| 290 | 20230818 | 142800 | 1719450862 | 1677 | 1679 | 1679 | 1676 | 1432 |
| 291 | 20230818 | 142700 | 1717048223 | 1680 | 1682 | 1682 | 1680 | 2909 |
| 292 | 20230818 | 142600 | 1712159063 | 1680 | 1679 | 1680 | 1679 | 574 |
| 293 | 20230818 | 142500 | 1711194902 | 1679 | 1679 | 1679 | 1679 | 53 |
| 294 | 20230818 | 142400 | 1711105915 | 1679 | 1679 | 1679 | 1679 | 60 |
| 295 | 20230818 | 142300 | 1711005175 | 1680 | 1679 | 1680 | 1679 | 690 |
| 296 | 20230818 | 142200 | 1709846475 | 1679 | 1679 | 1679 | 1679 | 1011 |
| 297 | 20230818 | 142100 | 1708149006 | 1679 | 1679 | 1679 | 1679 | 900 |
| 298 | 20230818 | 142000 | 1706637906 | 1679 | 1680 | 1680 | 1679 | 480 |
| 299 | 20230818 | 141900 | 1705831511 | 1680 | 1679 | 1680 | 1679 | 4092 |
| 300 | 20230818 | 141800 | 1698957898 | 1680 | 1678 | 1680 | 1678 | 4914 |
| 301 | 20230818 | 141700 | 1690703650 | 1679 | 1679 | 1679 | 1679 | 0 |
| 302 | 20230818 | 141600 | 1690703650 | 1679 | 1679 | 1679 | 1679 | 61 |
| 303 | 20230818 | 141500 | 1690601231 | 1679 | 1678 | 1679 | 1678 | 706 |
| 304 | 20230818 | 141400 | 1689416553 | 1677 | 1677 | 1677 | 1677 | 5 |
| 305 | 20230818 | 141300 | 1689408168 | 1677 | 1678 | 1678 | 1677 | 4352 |
| 306 | 20230818 | 141200 | 1682109554 | 1678 | 1678 | 1678 | 1677 | 102 |
| 307 | 20230818 | 141100 | 1681938399 | 1678 | 1674 | 1678 | 1674 | 4611 |
| 308 | 20230818 | 141000 | 1674212932 | 1675 | 1673 | 1675 | 1672 | 1335 |
| 309 | 20230818 | 140900 | 1671977822 | 1672 | 1673 | 1674 | 1672 | 1426 |
| 310 | 20230818 | 140800 | 1669591999 | 1672 | 1673 | 1673 | 1672 | 1001 |
| 311 | 20230818 | 140700 | 1667918325 | 1673 | 1674 | 1674 | 1673 | 1206 |
| 312 | 20230818 | 140600 | 1665900007 | 1674 | 1674 | 1674 | 1673 | 3198 |
| 313 | 20230818 | 140500 | 1660546655 | 1674 | 1674 | 1674 | 1669 | 392 |
| 314 | 20230818 | 140400 | 1659890712 | 1669 | 1673 | 1673 | 1668 | 191 |
| 315 | 20230818 | 140300 | 1659571573 | 1673 | 1672 | 1673 | 1672 | 231 |
| 316 | 20230818 | 140200 | 1659185152 | 1668 | 1674 | 1675 | 1668 | 1151 |
| 317 | 20230818 | 140100 | 1657260923 | 1675 | 1675 | 1675 | 1675 | 1 |
| 318 | 20230818 | 140000 | 1657259248 | 1675 | 1675 | 1675 | 1675 | 1194 |
| 319 | 20230818 | 135900 | 1655259298 | 1674 | 1670 | 1675 | 1667 | 7049 |
| 320 | 20230818 | 135800 | 1643471435 | 1670 | 1669 | 1670 | 1669 | 2048 |
| 321 | 20230818 | 135700 | 1640052180 | 1667 | 1666 | 1667 | 1660 | 17150 |
| 322 | 20230818 | 135600 | 1611563495 | 1666 | 1666 | 1666 | 1666 | 190 |
| 323 | 20230818 | 135500 | 1611246955 | 1666 | 1665 | 1666 | 1665 | 1044 |
| 324 | 20230818 | 135400 | 1609507695 | 1661 | 1661 | 1661 | 1661 | 168 |
| 325 | 20230818 | 135300 | 1609228647 | 1661 | 1661 | 1661 | 1661 | 2000 |
| 326 | 20230818 | 135200 | 1605906647 | 1661 | 1665 | 1665 | 1661 | 1001 |
| 327 | 20230818 | 135100 | 1604239986 | 1660 | 1660 | 1660 | 1660 | 0 |
| 328 | 20230818 | 135000 | 1604239986 | 1660 | 1666 | 1667 | 1660 | 8147 |
| 329 | 20230818 | 134900 | 1590692921 | 1667 | 1665 | 1667 | 1665 | 9984 |
| 330 | 20230818 | 134800 | 1574061767 | 1665 | 1665 | 1665 | 1665 | 1800 |
| 331 | 20230818 | 134700 | 1571064767 | 1665 | 1664 | 1665 | 1662 | 98 |
| 332 | 20230818 | 134600 | 1570901745 | 1662 | 1664 | 1664 | 1662 | 1586 |
| 333 | 20230818 | 134500 | 1568264641 | 1664 | 1662 | 1664 | 1662 | 4763 |
| 334 | 20230818 | 134400 | 1560343751 | 1662 | 1662 | 1662 | 1661 | 2075 |
| 335 | 20230818 | 134300 | 1556896153 | 1662 | 1662 | 1662 | 1662 | 87 |
| 336 | 20230818 | 134200 | 1556751559 | 1663 | 1663 | 1663 | 1663 | 0 |
| 337 | 20230818 | 134100 | 1556751559 | 1663 | 1663 | 1663 | 1663 | 1133 |
| 338 | 20230818 | 134000 | 1554867380 | 1663 | 1660 | 1663 | 1660 | 53 |
| 339 | 20230818 | 133900 | 1554779391 | 1660 | 1661 | 1661 | 1660 | 344 |
| 340 | 20230818 | 133800 | 1554208057 | 1663 | 1663 | 1663 | 1663 | 2 |
| 341 | 20230818 | 133700 | 1554204731 | 1663 | 1664 | 1664 | 1660 | 2895 |
| 342 | 20230818 | 133600 | 1549394901 | 1664 | 1664 | 1664 | 1664 | 360 |
| 343 | 20230818 | 133500 | 1548795861 | 1664 | 1664 | 1664 | 1664 | 50 |
| 344 | 20230818 | 133400 | 1548712661 | 1666 | 1666 | 1666 | 1660 | 1198 |
| 345 | 20230818 | 133300 | 1546719732 | 1666 | 1666 | 1667 | 1666 | 3312 |
| 346 | 20230818 | 133200 | 1541200938 | 1666 | 1666 | 1666 | 1666 | 0 |
| 347 | 20230818 | 133100 | 1541200938 | 1666 | 1666 | 1666 | 1666 | 368 |
| 348 | 20230818 | 133000 | 1540587850 | 1667 | 1667 | 1667 | 1667 | 1000 |
| 349 | 20230818 | 132900 | 1538920850 | 1667 | 1666 | 1667 | 1666 | 2700 |
| 350 | 20230818 | 132800 | 1534421650 | 1659 | 1659 | 1659 | 1659 | 0 |
| 351 | 20230818 | 132700 | 1534421650 | 1659 | 1666 | 1666 | 1659 | 305 |
| 352 | 20230818 | 132600 | 1533913555 | 1659 | 1659 | 1659 | 1659 | 1000 |
| 353 | 20230818 | 132500 | 1532254555 | 1659 | 1668 | 1668 | 1659 | 639 |
| 354 | 20230818 | 132400 | 1531193554 | 1668 | 1659 | 1668 | 1659 | 1517 |
| 355 | 20230818 | 132300 | 1528676806 | 1658 | 1663 | 1668 | 1658 | 770 |
| 356 | 20230818 | 132200 | 1527395714 | 1660 | 1660 | 1660 | 1660 | 3030 |
| 357 | 20230818 | 132100 | 1522365914 | 1657 | 1657 | 1657 | 1657 | 600 |
| 358 | 20230818 | 132000 | 1521371714 | 1657 | 1665 | 1665 | 1657 | 201 |
| 359 | 20230818 | 131900 | 1521038549 | 1666 | 1657 | 1666 | 1657 | 635 |
| 360 | 20230818 | 131800 | 1519984760 | 1667 | 1667 | 1667 | 1667 | 300 |
| 361 | 20230818 | 131700 | 1519484660 | 1667 | 1667 | 1667 | 1657 | 228 |
| 362 | 20230818 | 131600 | 1519104634 | 1656 | 1656 | 1656 | 1656 | 0 |
| 363 | 20230818 | 131500 | 1519104634 | 1656 | 1656 | 1656 | 1656 | 5 |
| 364 | 20230818 | 131400 | 1519096354 | 1667 | 1667 | 1667 | 1667 | 13 |
| 365 | 20230818 | 131300 | 1519074683 | 1656 | 1660 | 1660 | 1656 | 6606 |
| 366 | 20230818 | 131200 | 1508122709 | 1660 | 1664 | 1664 | 1660 | 4610 |
| 367 | 20230818 | 131100 | 1500463263 | 1662 | 1662 | 1662 | 1662 | 34 |
| 368 | 20230818 | 131000 | 1500406755 | 1669 | 1661 | 1669 | 1661 | 528 |
| 369 | 20230818 | 130900 | 1499529675 | 1661 | 1662 | 1662 | 1661 | 3734 |
| 370 | 20230818 | 130800 | 1493327315 | 1670 | 1670 | 1670 | 1670 | 1 |
| 371 | 20230818 | 130700 | 1493325645 | 1661 | 1669 | 1669 | 1661 | 12044 |
| 372 | 20230818 | 130600 | 1473310432 | 1669 | 1666 | 1670 | 1666 | 2791 |
| 373 | 20230818 | 130500 | 1468649644 | 1669 | 1666 | 1669 | 1662 | 857 |
| 374 | 20230818 | 130400 | 1467221417 | 1666 | 1666 | 1666 | 1666 | 0 |
| 375 | 20230818 | 130300 | 1467221417 | 1666 | 1666 | 1666 | 1666 | 0 |
| 376 | 20230818 | 130200 | 1467221417 | 1666 | 1666 | 1666 | 1666 | 0 |
| 377 | 20230818 | 130100 | 1467221417 | 1666 | 1666 | 1666 | 1666 | 0 |
| 378 | 20230818 | 130000 | 1467221417 | 1666 | 1662 | 1666 | 1662 | 10 |
| 379 | 20230818 | 125900 | 1467204777 | 1662 | 1666 | 1666 | 1662 | 5 |
| 380 | 20230818 | 125800 | 1467196460 | 1667 | 1667 | 1667 | 1667 | 1 |
| 381 | 20230818 | 125700 | 1467194793 | 1667 | 1667 | 1667 | 1667 | 102 |
| 382 | 20230818 | 125600 | 1467024759 | 1667 | 1667 | 1667 | 1667 | 1 |
| 383 | 20230818 | 125500 | 1467023092 | 1666 | 1666 | 1666 | 1666 | 0 |
| 384 | 20230818 | 125400 | 1467023092 | 1666 | 1666 | 1666 | 1666 | 0 |
| 385 | 20230818 | 125300 | 1467023092 | 1666 | 1666 | 1666 | 1666 | 58 |
| 386 | 20230818 | 125200 | 1466926464 | 1666 | 1666 | 1666 | 1666 | 73 |
| 387 | 20230818 | 125100 | 1466804846 | 1662 | 1666 | 1666 | 1662 | 2110 |
| 388 | 20230818 | 125000 | 1463295980 | 1667 | 1668 | 1668 | 1667 | 2 |
| 389 | 20230818 | 124900 | 1463292645 | 1669 | 1669 | 1669 | 1669 | 0 |
| 390 | 20230818 | 124800 | 1463292645 | 1669 | 1669 | 1669 | 1669 | 68 |
| 391 | 20230818 | 124700 | 1463179153 | 1671 | 1671 | 1671 | 1671 | 5 |
| 392 | 20230818 | 124600 | 1463170798 | 1662 | 1662 | 1662 | 1662 | 0 |
| 393 | 20230818 | 124500 | 1463170798 | 1662 | 1662 | 1662 | 1662 | 148 |
| 394 | 20230818 | 124400 | 1462924822 | 1670 | 1670 | 1670 | 1670 | 2000 |
| 395 | 20230818 | 124300 | 1459584822 | 1673 | 1673 | 1673 | 1673 | 2 |
| 396 | 20230818 | 124200 | 1459581476 | 1674 | 1674 | 1674 | 1674 | 1 |
| 397 | 20230818 | 124100 | 1459579802 | 1660 | 1667 | 1667 | 1660 | 13473 |
| 398 | 20230818 | 124000 | 1437160290 | 1675 | 1675 | 1675 | 1675 | 0 |
| 399 | 20230818 | 123900 | 1437160290 | 1675 | 1675 | 1675 | 1675 | 12 |
| 400 | 20230818 | 123800 | 1437140190 | 1667 | 1667 | 1667 | 1667 | 0 |
| 401 | 20230818 | 123700 | 1437140190 | 1667 | 1675 | 1675 | 1667 | 74 |
| 402 | 20230818 | 123600 | 1437016354 | 1674 | 1674 | 1674 | 1674 | 62 |
| 403 | 20230818 | 123500 | 1436912566 | 1674 | 1674 | 1675 | 1674 | 1923 |
| 404 | 20230818 | 123400 | 1433692557 | 1670 | 1674 | 1674 | 1670 | 1007 |
| 405 | 20230818 | 123300 | 1432006859 | 1674 | 1670 | 1674 | 1665 | 3157 |
| 406 | 20230818 | 123200 | 1426739499 | 1674 | 1674 | 1674 | 1674 | 0 |
| 407 | 20230818 | 123100 | 1426739499 | 1674 | 1674 | 1674 | 1674 | 1200 |
| 408 | 20230818 | 123000 | 1424730699 | 1675 | 1675 | 1675 | 1675 | 3 |
| 409 | 20230818 | 122900 | 1424725674 | 1675 | 1675 | 1675 | 1675 | 0 |
| 410 | 20230818 | 122800 | 1424725674 | 1675 | 1670 | 1675 | 1670 | 1279 |
| 411 | 20230818 | 122700 | 1422589349 | 1673 | 1673 | 1673 | 1670 | 1125 |
| 412 | 20230818 | 122600 | 1420707665 | 1676 | 1673 | 1676 | 1673 | 448 |
| 413 | 20230818 | 122500 | 1419957861 | 1673 | 1675 | 1675 | 1673 | 1000 |
| 414 | 20230818 | 122400 | 1418284692 | 1678 | 1678 | 1678 | 1678 | 0 |
| 415 | 20230818 | 122300 | 1418284692 | 1678 | 1677 | 1678 | 1677 | 1010 |
| 416 | 20230818 | 122200 | 1416589922 | 1678 | 1678 | 1678 | 1678 | 39 |
| 417 | 20230818 | 122100 | 1416524480 | 1678 | 1678 | 1678 | 1678 | 11 |
| 418 | 20230818 | 122000 | 1416506022 | 1680 | 1678 | 1680 | 1678 | 733 |
| 419 | 20230818 | 121900 | 1415274592 | 1678 | 1678 | 1678 | 1678 | 1 |
| 420 | 20230818 | 121800 | 1415272914 | 1676 | 1672 | 1676 | 1672 | 5006 |
| 421 | 20230818 | 121700 | 1406896415 | 1672 | 1672 | 1672 | 1672 | 22 |
| 422 | 20230818 | 121600 | 1406859631 | 1672 | 1672 | 1672 | 1672 | 38 |
| 423 | 20230818 | 121500 | 1406796095 | 1672 | 1672 | 1672 | 1672 | 67 |
| 424 | 20230818 | 121400 | 1406684071 | 1670 | 1670 | 1670 | 1670 | 44 |
| 425 | 20230818 | 121300 | 1406610591 | 1670 | 1670 | 1670 | 1670 | 616 |
| 426 | 20230818 | 121200 | 1405581871 | 1670 | 1670 | 1670 | 1670 | 3 |
| 427 | 20230818 | 121100 | 1405576861 | 1670 | 1670 | 1670 | 1670 | 24 |
| 428 | 20230818 | 121000 | 1405536781 | 1671 | 1670 | 1671 | 1670 | 64 |
| 429 | 20230818 | 120900 | 1405429877 | 1670 | 1669 | 1670 | 1668 | 613 |
| 430 | 20230818 | 120800 | 1404407312 | 1669 | 1669 | 1670 | 1668 | 481 |
| 431 | 20230818 | 120700 | 1403604337 | 1669 | 1669 | 1669 | 1669 | 12 |
| 432 | 20230818 | 120600 | 1403584309 | 1669 | 1672 | 1673 | 1669 | 2088 |
| 433 | 20230818 | 120500 | 1400098860 | 1672 | 1670 | 1672 | 1670 | 216 |
| 434 | 20230818 | 120400 | 1399738084 | 1670 | 1675 | 1675 | 1670 | 20 |
| 435 | 20230818 | 120300 | 1399704589 | 1677 | 1670 | 1677 | 1670 | 5644 |
| 436 | 20230818 | 120200 | 1390253735 | 1670 | 1670 | 1670 | 1670 | 146 |
| 437 | 20230818 | 120100 | 1390009915 | 1670 | 1671 | 1672 | 1670 | 854 |
| 438 | 20230818 | 120000 | 1388582255 | 1663 | 1672 | 1672 | 1663 | 1117 |
| 439 | 20230818 | 115900 | 1386722649 | 1672 | 1672 | 1672 | 1672 | 1 |
| 440 | 20230818 | 115800 | 1386720977 | 1671 | 1671 | 1671 | 1671 | 448 |
| 441 | 20230818 | 115700 | 1385972369 | 1668 | 1672 | 1672 | 1668 | 214 |
| 442 | 20230818 | 115600 | 1385615413 | 1672 | 1673 | 1673 | 1672 | 70 |
| 443 | 20230818 | 115500 | 1385498309 | 1673 | 1669 | 1674 | 1669 | 4542 |
| 444 | 20230818 | 115400 | 1377897811 | 1668 | 1668 | 1668 | 1668 | 19 |
| 445 | 20230818 | 115300 | 1377866119 | 1670 | 1674 | 1674 | 1670 | 40 |
| 446 | 20230818 | 115200 | 1377799239 | 1675 | 1667 | 1675 | 1667 | 888 |
| 447 | 20230818 | 115100 | 1376318903 | 1663 | 1663 | 1667 | 1663 | 2217 |
| 448 | 20230818 | 115000 | 1372629924 | 1667 | 1675 | 1675 | 1667 | 1067 |
| 449 | 20230818 | 114900 | 1370847419 | 1667 | 1663 | 1667 | 1663 | 4099 |
| 450 | 20230818 | 114800 | 1364015355 | 1663 | 1671 | 1671 | 1663 | 13729 |
| 451 | 20230818 | 114700 | 1341123733 | 1671 | 1671 | 1671 | 1671 | 2 |
| 452 | 20230818 | 114600 | 1341120391 | 1671 | 1671 | 1671 | 1671 | 69 |
| 453 | 20230818 | 114500 | 1341005092 | 1671 | 1670 | 1671 | 1670 | 1449 |
| 454 | 20230818 | 114400 | 1338584262 | 1665 | 1666 | 1666 | 1665 | 476 |
| 455 | 20230818 | 114300 | 1337791272 | 1666 | 1667 | 1667 | 1666 | 146 |
| 456 | 20230818 | 114200 | 1337547895 | 1666 | 1671 | 1671 | 1666 | 6969 |
| 457 | 20230818 | 114100 | 1325914563 | 1671 | 1679 | 1679 | 1671 | 3806 |
| 458 | 20230818 | 114000 | 1319542811 | 1678 | 1682 | 1684 | 1678 | 3166 |
| 459 | 20230818 | 113900 | 1314226680 | 1685 | 1675 | 1685 | 1675 | 6005 |
| 460 | 20230818 | 113800 | 1304147233 | 1675 | 1683 | 1683 | 1674 | 2450 |
| 461 | 20230818 | 113700 | 1300042611 | 1685 | 1682 | 1687 | 1681 | 183 |
| 462 | 20230818 | 113600 | 1299734206 | 1682 | 1692 | 1692 | 1682 | 6596 |
| 463 | 20230818 | 113500 | 1288630192 | 1692 | 1678 | 1702 | 1678 | 93106 |
| 464 | 20230818 | 113400 | 1131432813 | 1678 | 1678 | 1678 | 1678 | 647 |
| 465 | 20230818 | 113300 | 1130347147 | 1678 | 1678 | 1678 | 1678 | 1100 |
| 466 | 20230818 | 113200 | 1128501347 | 1679 | 1679 | 1679 | 1679 | 298 |
| 467 | 20230818 | 113100 | 1128001005 | 1678 | 1675 | 1678 | 1675 | 1336 |
| 468 | 20230818 | 113000 | 1125761990 | 1675 | 1676 | 1678 | 1675 | 714 |
| 469 | 20230818 | 112900 | 1124565636 | 1676 | 1679 | 1679 | 1676 | 52 |
| 470 | 20230818 | 112800 | 1124478331 | 1679 | 1678 | 1679 | 1674 | 1340 |
| 471 | 20230818 | 112700 | 1122229696 | 1674 | 1680 | 1680 | 1674 | 1623 |
| 472 | 20230818 | 112600 | 1119503515 | 1680 | 1680 | 1680 | 1680 | 367 |
| 473 | 20230818 | 112500 | 1118886955 | 1682 | 1682 | 1683 | 1682 | 949 |
| 474 | 20230818 | 112400 | 1117290131 | 1680 | 1678 | 1681 | 1678 | 12929 |
| 475 | 20230818 | 112300 | 1095575745 | 1678 | 1678 | 1679 | 1677 | 5968 |
| 476 | 20230818 | 112200 | 1085561763 | 1678 | 1678 | 1678 | 1678 | 150 |
| 477 | 20230818 | 112100 | 1085310063 | 1678 | 1676 | 1678 | 1676 | 3213 |
| 478 | 20230818 | 112000 | 1079918741 | 1676 | 1676 | 1676 | 1676 | 2129 |
| 479 | 20230818 | 111900 | 1076350537 | 1676 | 1672 | 1676 | 1672 | 1345 |
| 480 | 20230818 | 111800 | 1074097158 | 1672 | 1666 | 1672 | 1665 | 2929 |
| 481 | 20230818 | 111700 | 1069204251 | 1666 | 1665 | 1666 | 1665 | 114 |
| 482 | 20230818 | 111600 | 1069014346 | 1661 | 1665 | 1666 | 1661 | 934 |
| 483 | 20230818 | 111500 | 1067462488 | 1666 | 1663 | 1666 | 1662 | 1074 |
| 484 | 20230818 | 111400 | 1065676198 | 1663 | 1660 | 1663 | 1660 | 596 |
| 485 | 20230818 | 111300 | 1064686439 | 1661 | 1661 | 1661 | 1654 | 10925 |
| 486 | 20230818 | 111200 | 1046552024 | 1664 | 1664 | 1664 | 1664 | 1 |
| 487 | 20230818 | 111100 | 1046550360 | 1661 | 1662 | 1662 | 1661 | 496 |
| 488 | 20230818 | 111000 | 1045726491 | 1662 | 1667 | 1667 | 1662 | 4011 |
| 489 | 20230818 | 110900 | 1039044728 | 1668 | 1668 | 1668 | 1668 | 103 |
| 490 | 20230818 | 110800 | 1038872924 | 1668 | 1672 | 1672 | 1668 | 114 |
| 491 | 20230818 | 110700 | 1038682764 | 1672 | 1679 | 1679 | 1667 | 313 |
| 492 | 20230818 | 110600 | 1038160646 | 1679 | 1661 | 1679 | 1661 | 3004 |
| 493 | 20230818 | 110500 | 1033152477 | 1661 | 1661 | 1661 | 1661 | 2 |
| 494 | 20230818 | 110400 | 1033149155 | 1661 | 1661 | 1661 | 1660 | 3241 |
| 495 | 20230818 | 110300 | 1027765995 | 1665 | 1661 | 1665 | 1661 | 575 |
| 496 | 20230818 | 110200 | 1026810872 | 1661 | 1665 | 1665 | 1661 | 1414 |
| 497 | 20230818 | 110100 | 1024460784 | 1665 | 1666 | 1666 | 1662 | 418 |
| 498 | 20230818 | 110000 | 1023766002 | 1666 | 1665 | 1666 | 1665 | 3279 |
| 499 | 20230818 | 105900 | 1018306369 | 1666 | 1665 | 1666 | 1664 | 1109 |
| 500 | 20230818 | 105800 | 1016459883 | 1665 | 1665 | 1665 | 1665 | 834 |
| 501 | 20230818 | 105700 | 1015071273 | 1665 | 1667 | 1667 | 1665 | 907 |
| 502 | 20230818 | 105600 | 1013560050 | 1673 | 1672 | 1673 | 1667 | 2496 |
| 503 | 20230818 | 105500 | 1009391186 | 1672 | 1672 | 1672 | 1672 | 1 |
| 504 | 20230818 | 105400 | 1009389514 | 1671 | 1666 | 1674 | 1665 | 4491 |
| 505 | 20230818 | 105300 | 1001904369 | 1674 | 1672 | 1674 | 1663 | 20397 |
| 506 | 20230818 | 105200 | 967969056 | 1674 | 1674 | 1674 | 1674 | 1500 |
| 507 | 20230818 | 105100 | 965458056 | 1674 | 1677 | 1679 | 1674 | 4049 |
| 508 | 20230818 | 105000 | 958669448 | 1677 | 1679 | 1692 | 1677 | 19460 |
| 509 | 20230818 | 104900 | 925982288 | 1680 | 1695 | 1696 | 1680 | 27468 |
| 510 | 20230818 | 104800 | 879720641 | 1695 | 1690 | 1695 | 1685 | 8181 |
| 511 | 20230818 | 104700 | 865897817 | 1683 | 1691 | 1699 | 1683 | 16041 |
| 512 | 20230818 | 104600 | 838759912 | 1690 | 1689 | 1705 | 1688 | 86903 |
| 513 | 20230818 | 104500 | 691415450 | 1691 | 1675 | 1693 | 1675 | 25312 |
| 514 | 20230818 | 104400 | 648850846 | 1673 | 1665 | 1673 | 1663 | 12553 |
| 515 | 20230818 | 104300 | 627884425 | 1665 | 1673 | 1673 | 1665 | 3920 |
| 516 | 20230818 | 104200 | 621330022 | 1673 | 1660 | 1679 | 1660 | 49873 |
| 517 | 20230818 | 104100 | 537938892 | 1660 | 1660 | 1660 | 1659 | 752 |
| 518 | 20230818 | 104000 | 536690702 | 1660 | 1660 | 1660 | 1660 | 234 |
| 519 | 20230818 | 103900 | 536302262 | 1664 | 1659 | 1664 | 1659 | 1597 |
| 520 | 20230818 | 103800 | 533647685 | 1659 | 1662 | 1662 | 1659 | 3276 |
| 521 | 20230818 | 103700 | 528209279 | 1666 | 1665 | 1667 | 1665 | 2552 |
| 522 | 20230818 | 103600 | 523957682 | 1665 | 1656 | 1665 | 1656 | 7586 |
| 523 | 20230818 | 103500 | 511367909 | 1656 | 1656 | 1656 | 1656 | 59 |
| 524 | 20230818 | 103400 | 511270205 | 1651 | 1659 | 1666 | 1651 | 23183 |
| 525 | 20230818 | 103300 | 472722358 | 1659 | 1639 | 1661 | 1639 | 33792 |
| 526 | 20230818 | 103200 | 417107610 | 1639 | 1636 | 1639 | 1636 | 3798 |
| 527 | 20230818 | 103100 | 410885600 | 1636 | 1636 | 1636 | 1636 | 490 |
| 528 | 20230818 | 103000 | 410083960 | 1636 | 1634 | 1637 | 1634 | 629 |
| 529 | 20230818 | 102900 | 409055532 | 1635 | 1635 | 1635 | 1635 | 1 |
| 530 | 20230818 | 102800 | 409053897 | 1632 | 1635 | 1635 | 1632 | 12 |
| 531 | 20230818 | 102700 | 409034307 | 1635 | 1635 | 1635 | 1635 | 1001 |
| 532 | 20230818 | 102600 | 407397672 | 1633 | 1633 | 1634 | 1633 | 3014 |
| 533 | 20230818 | 102500 | 402475710 | 1632 | 1627 | 1632 | 1627 | 1059 |
| 534 | 20230818 | 102400 | 400750527 | 1627 | 1627 | 1628 | 1627 | 1314 |
| 535 | 20230818 | 102300 | 398612632 | 1628 | 1628 | 1628 | 1628 | 91 |
| 536 | 20230818 | 102200 | 398464484 | 1618 | 1618 | 1618 | 1618 | 0 |
| 537 | 20230818 | 102100 | 398464484 | 1618 | 1626 | 1627 | 1618 | 2788 |
| 538 | 20230818 | 102000 | 393929098 | 1625 | 1624 | 1625 | 1624 | 3598 |
| 539 | 20230818 | 101900 | 388084796 | 1624 | 1624 | 1624 | 1624 | 11 |
| 540 | 20230818 | 101800 | 388066932 | 1624 | 1623 | 1624 | 1623 | 100 |
| 541 | 20230818 | 101700 | 387904533 | 1624 | 1624 | 1624 | 1624 | 0 |
| 542 | 20230818 | 101600 | 387904533 | 1624 | 1624 | 1624 | 1624 | 0 |
| 543 | 20230818 | 101500 | 387904533 | 1624 | 1615 | 1624 | 1613 | 295 |
| 544 | 20230818 | 101400 | 387428447 | 1613 | 1613 | 1613 | 1613 | 0 |
| 545 | 20230818 | 101300 | 387428447 | 1613 | 1613 | 1613 | 1613 | 0 |
| 546 | 20230818 | 101200 | 387428447 | 1613 | 1613 | 1613 | 1613 | 0 |
| 547 | 20230818 | 101100 | 387428447 | 1613 | 1613 | 1613 | 1613 | 1 |
| 548 | 20230818 | 101000 | 387426834 | 1626 | 1626 | 1626 | 1626 | 0 |
| 549 | 20230818 | 100900 | 387426834 | 1626 | 1626 | 1626 | 1626 | 1 |
| 550 | 20230818 | 100800 | 387425208 | 1613 | 1613 | 1613 | 1613 | 0 |
| 551 | 20230818 | 100700 | 387425208 | 1613 | 1613 | 1613 | 1613 | 0 |
| 552 | 20230818 | 100600 | 387425208 | 1613 | 1614 | 1615 | 1613 | 3385 |
| 553 | 20230818 | 100500 | 381958571 | 1613 | 1606 | 1613 | 1606 | 3186 |
| 554 | 20230818 | 100400 | 376826966 | 1605 | 1603 | 1605 | 1603 | 7796 |
| 555 | 20230818 | 100300 | 364314862 | 1603 | 1611 | 1611 | 1603 | 6656 |
| 556 | 20230818 | 100200 | 353620944 | 1610 | 1610 | 1610 | 1610 | 40 |
| 557 | 20230818 | 100100 | 353556544 | 1609 | 1609 | 1609 | 1609 | 20 |
| 558 | 20230818 | 100000 | 353524364 | 1611 | 1609 | 1611 | 1609 | 114 |
| 559 | 20230818 | 095900 | 353340928 | 1611 | 1609 | 1611 | 1609 | 445 |
| 560 | 20230818 | 095800 | 352624317 | 1609 | 1612 | 1613 | 1609 | 2552 |
| 561 | 20230818 | 095700 | 348514068 | 1613 | 1610 | 1613 | 1610 | 1347 |
| 562 | 20230818 | 095600 | 346341695 | 1612 | 1609 | 1613 | 1609 | 1168 |
| 563 | 20230818 | 095500 | 344458013 | 1609 | 1612 | 1612 | 1609 | 1185 |
| 564 | 20230818 | 095400 | 342550816 | 1613 | 1614 | 1614 | 1609 | 1910 |
| 565 | 20230818 | 095300 | 339471089 | 1614 | 1613 | 1614 | 1613 | 50 |
| 566 | 20230818 | 095200 | 339390414 | 1615 | 1617 | 1617 | 1615 | 606 |
| 567 | 20230818 | 095100 | 338411538 | 1617 | 1629 | 1629 | 1617 | 77 |
| 568 | 20230818 | 095000 | 338286669 | 1620 | 1621 | 1621 | 1620 | 2492 |
| 569 | 20230818 | 094900 | 334249589 | 1633 | 1628 | 1633 | 1627 | 137 |
| 570 | 20230818 | 094800 | 334026553 | 1634 | 1634 | 1634 | 1634 | 65 |
| 571 | 20230818 | 094700 | 333920343 | 1635 | 1634 | 1635 | 1634 | 14 |
| 572 | 20230818 | 094600 | 333897466 | 1627 | 1626 | 1635 | 1626 | 4192 |
| 573 | 20230818 | 094500 | 327068243 | 1617 | 1620 | 1627 | 1617 | 424 |
| 574 | 20230818 | 094400 | 326378530 | 1619 | 1612 | 1619 | 1612 | 19222 |
| 575 | 20230818 | 094300 | 295283605 | 1612 | 1610 | 1615 | 1610 | 5262 |
| 576 | 20230818 | 094200 | 286786104 | 1611 | 1615 | 1615 | 1611 | 151 |
| 577 | 20230818 | 094100 | 286542839 | 1615 | 1606 | 1615 | 1606 | 299 |
| 578 | 20230818 | 094000 | 286062119 | 1605 | 1609 | 1609 | 1601 | 3279 |
| 579 | 20230818 | 093900 | 280791571 | 1609 | 1605 | 1609 | 1601 | 1990 |
| 580 | 20230818 | 093800 | 277593577 | 1601 | 1605 | 1605 | 1601 | 177 |
| 581 | 20230818 | 093700 | 277310000 | 1607 | 1607 | 1607 | 1607 | 220 |
| 582 | 20230818 | 093600 | 276956460 | 1600 | 1601 | 1601 | 1600 | 6090 |
| 583 | 20230818 | 093500 | 267212319 | 1600 | 1601 | 1601 | 1600 | 2163 |
| 584 | 20230818 | 093400 | 263751487 | 1601 | 1601 | 1601 | 1601 | 243 |
| 585 | 20230818 | 093300 | 263362444 | 1601 | 1601 | 1601 | 1600 | 1012 |
| 586 | 20230818 | 093200 | 261743116 | 1601 | 1609 | 1609 | 1600 | 12430 |
| 587 | 20230818 | 093100 | 241845460 | 1602 | 1602 | 1609 | 1602 | 1433 |
| 588 | 20230818 | 093000 | 239549745 | 1602 | 1602 | 1610 | 1602 | 892 |
| 589 | 20230818 | 092900 | 238120145 | 1602 | 1610 | 1610 | 1602 | 21252 |
| 590 | 20230818 | 092800 | 204016670 | 1606 | 1609 | 1610 | 1605 | 622 |
| 591 | 20230818 | 092700 | 203016812 | 1605 | 1605 | 1610 | 1605 | 302 |
| 592 | 20230818 | 092600 | 202530673 | 1604 | 1610 | 1610 | 1604 | 6 |
| 593 | 20230818 | 092500 | 202521033 | 1604 | 1603 | 1615 | 1603 | 122 |
| 594 | 20230818 | 092400 | 202324413 | 1602 | 1604 | 1610 | 1602 | 317 |
| 595 | 20230818 | 092300 | 201816209 | 1602 | 1604 | 1604 | 1602 | 580 |
| 596 | 20230818 | 092200 | 200886719 | 1602 | 1610 | 1610 | 1602 | 9299 |
| 597 | 20230818 | 092100 | 185961693 | 1607 | 1612 | 1612 | 1607 | 11596 |
| 598 | 20230818 | 092000 | 167295743 | 1612 | 1613 | 1615 | 1612 | 4247 |
| 599 | 20230818 | 091900 | 160447451 | 1614 | 1628 | 1628 | 1614 | 2822 |
| 600 | 20230818 | 091800 | 155886999 | 1628 | 1622 | 1629 | 1619 | 820 |
| 601 | 20230818 | 091700 | 154558168 | 1618 | 1630 | 1630 | 1618 | 350 |
| 602 | 20230818 | 091600 | 153991215 | 1617 | 1617 | 1617 | 1617 | 0 |
| 603 | 20230818 | 091500 | 153991215 | 1617 | 1623 | 1640 | 1616 | 2317 |
| 604 | 20230818 | 091400 | 150201262 | 1612 | 1613 | 1623 | 1612 | 2483 |
| 605 | 20230818 | 091300 | 146196024 | 1610 | 1610 | 1610 | 1610 | 57 |
| 606 | 20230818 | 091200 | 146104254 | 1610 | 1612 | 1623 | 1609 | 5620 |
| 607 | 20230818 | 091100 | 137054292 | 1612 | 1610 | 1612 | 1609 | 1817 |
| 608 | 20230818 | 091000 | 134126224 | 1609 | 1612 | 1613 | 1609 | 4300 |
| 609 | 20230818 | 090900 | 127198628 | 1612 | 1615 | 1615 | 1612 | 1608 |
| 610 | 20230818 | 090800 | 124603705 | 1615 | 1617 | 1623 | 1615 | 14765 |
| 611 | 20230818 | 090700 | 100739183 | 1617 | 1620 | 1624 | 1616 | 781 |
| 612 | 20230818 | 090600 | 99474929 | 1616 | 1624 | 1624 | 1616 | 1319 |
| 613 | 20230818 | 090500 | 97338353 | 1620 | 1640 | 1640 | 1620 | 7916 |
| 614 | 20230818 | 090400 | 84476922 | 1640 | 1644 | 1644 | 1640 | 2817 |
| 615 | 20230818 | 090300 | 79851644 | 1645 | 1625 | 1645 | 1625 | 4032 |
| 616 | 20230818 | 090200 | 73274792 | 1625 | 1615 | 1625 | 1615 | 20660 |
| 617 | 20230818 | 090100 | 39859858 | 1615 | 1624 | 1624 | 1615 | 6471 |
| 618 | 20230818 | 090000 | 29377744 | 1624 | 1620 | 1624 | 1620 | 18134 |