30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 190400 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 9670 |
| 3 | 20230822 | 190300 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 4 | 20230822 | 190200 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 5 | 20230822 | 190100 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 6 | 20230822 | 190000 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 7 | 20230822 | 185900 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 8 | 20230822 | 185800 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 9 | 20230822 | 185700 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 10 | 20230822 | 185600 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 11 | 20230822 | 185500 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 12 | 20230822 | 185400 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 13 | 20230822 | 185300 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 14 | 20230822 | 185200 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 15 | 20230822 | 185100 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 16 | 20230822 | 185000 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 17 | 20230822 | 184900 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 18 | 20230822 | 184800 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 19 | 20230822 | 184700 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 20 | 20230822 | 184600 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 21 | 20230822 | 184500 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 22 | 20230822 | 184400 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 23 | 20230822 | 184300 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 24 | 20230822 | 184200 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 25 | 20230822 | 184100 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 26 | 20230822 | 184000 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 27 | 20230822 | 183900 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 28 | 20230822 | 183800 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 29 | 20230822 | 183700 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 30 | 20230822 | 183600 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 31 | 20230822 | 183500 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 32 | 20230822 | 183400 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 9670 |
| 33 | 20230822 | 183300 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 34 | 20230822 | 183200 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 35 | 20230822 | 183100 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 36 | 20230822 | 183000 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 37 | 20230822 | 182900 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 38 | 20230822 | 182800 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 39 | 20230822 | 182700 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 40 | 20230822 | 182600 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 41 | 20230822 | 182500 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 42 | 20230822 | 182400 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 43 | 20230822 | 182300 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 44 | 20230822 | 182200 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 45 | 20230822 | 182100 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 46 | 20230822 | 182000 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 47 | 20230822 | 181900 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 48 | 20230822 | 181800 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 49 | 20230822 | 181700 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 50 | 20230822 | 181600 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 51 | 20230822 | 181500 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 52 | 20230822 | 181400 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 53 | 20230822 | 181300 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 54 | 20230822 | 181200 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 55 | 20230822 | 181100 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 56 | 20230822 | 181000 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 57 | 20230822 | 180900 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 58 | 20230822 | 180800 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 59 | 20230822 | 180700 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 60 | 20230822 | 180600 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 61 | 20230822 | 180500 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 62 | 20230822 | 180400 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 9670 |
| 63 | 20230822 | 180300 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 64 | 20230822 | 180200 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 65 | 20230822 | 180100 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 66 | 20230822 | 180000 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 67 | 20230822 | 175900 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 68 | 20230822 | 175800 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 69 | 20230822 | 175700 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 70 | 20230822 | 175600 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 71 | 20230822 | 175500 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 72 | 20230822 | 175400 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 73 | 20230822 | 175300 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 74 | 20230822 | 175200 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 75 | 20230822 | 175100 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 76 | 20230822 | 175000 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 77 | 20230822 | 174900 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 78 | 20230822 | 174800 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 79 | 20230822 | 174700 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 80 | 20230822 | 174600 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 81 | 20230822 | 174500 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 82 | 20230822 | 174400 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 83 | 20230822 | 174300 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 84 | 20230822 | 174200 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 85 | 20230822 | 174100 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 86 | 20230822 | 174000 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 87 | 20230822 | 173900 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 88 | 20230822 | 173800 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 89 | 20230822 | 173700 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 90 | 20230822 | 173600 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 91 | 20230822 | 173500 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 92 | 20230822 | 173400 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 9670 |
| 93 | 20230822 | 173300 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 94 | 20230822 | 173200 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 95 | 20230822 | 173100 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 96 | 20230822 | 173000 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 97 | 20230822 | 172900 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 98 | 20230822 | 172800 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 99 | 20230822 | 172700 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 100 | 20230822 | 172600 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 101 | 20230822 | 172500 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 102 | 20230822 | 172400 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 103 | 20230822 | 172300 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 104 | 20230822 | 172200 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 105 | 20230822 | 172100 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 106 | 20230822 | 172000 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 107 | 20230822 | 171900 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 108 | 20230822 | 171800 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 109 | 20230822 | 171700 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 110 | 20230822 | 171600 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 111 | 20230822 | 171500 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 112 | 20230822 | 171400 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 113 | 20230822 | 171300 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 114 | 20230822 | 171200 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 115 | 20230822 | 171100 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 116 | 20230822 | 171000 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 117 | 20230822 | 170900 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 118 | 20230822 | 170800 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 119 | 20230822 | 170700 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 120 | 20230822 | 170600 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 121 | 20230822 | 170500 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 122 | 20230822 | 170400 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 9670 |
| 123 | 20230822 | 170300 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 124 | 20230822 | 170200 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 125 | 20230822 | 170100 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 126 | 20230822 | 170000 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 127 | 20230822 | 165900 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 128 | 20230822 | 165800 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 129 | 20230822 | 165700 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 130 | 20230822 | 165600 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 131 | 20230822 | 165500 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 132 | 20230822 | 165400 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 133 | 20230822 | 165300 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 134 | 20230822 | 165200 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 135 | 20230822 | 165100 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 136 | 20230822 | 165000 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 137 | 20230822 | 164900 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 138 | 20230822 | 164800 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 139 | 20230822 | 164700 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 140 | 20230822 | 164600 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 141 | 20230822 | 164500 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 142 | 20230822 | 164400 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 143 | 20230822 | 164300 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 144 | 20230822 | 164200 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 145 | 20230822 | 164100 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 146 | 20230822 | 164000 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 147 | 20230822 | 163900 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 148 | 20230822 | 163800 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 149 | 20230822 | 163700 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 150 | 20230822 | 163600 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 151 | 20230822 | 163500 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 152 | 20230822 | 163400 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 9670 |
| 153 | 20230822 | 163300 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 154 | 20230822 | 163200 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 155 | 20230822 | 163100 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 156 | 20230822 | 163000 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 157 | 20230822 | 162900 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 158 | 20230822 | 162800 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 159 | 20230822 | 162700 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 160 | 20230822 | 162600 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 161 | 20230822 | 162500 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 162 | 20230822 | 162400 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 163 | 20230822 | 162300 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 164 | 20230822 | 162200 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 165 | 20230822 | 162100 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 166 | 20230822 | 162000 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 167 | 20230822 | 161900 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 168 | 20230822 | 161800 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 169 | 20230822 | 161700 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 170 | 20230822 | 161600 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 171 | 20230822 | 161500 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 172 | 20230822 | 161400 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 173 | 20230822 | 161300 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 174 | 20230822 | 161200 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 175 | 20230822 | 161100 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 176 | 20230822 | 161000 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 177 | 20230822 | 160900 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 178 | 20230822 | 160800 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 179 | 20230822 | 160700 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 180 | 20230822 | 160600 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 181 | 20230822 | 160500 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 182 | 20230822 | 160400 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 9670 |
| 183 | 20230822 | 160300 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 184 | 20230822 | 160200 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 185 | 20230822 | 160100 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 186 | 20230822 | 160000 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 187 | 20230822 | 155900 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 188 | 20230822 | 155800 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 189 | 20230822 | 155700 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 190 | 20230822 | 155600 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 191 | 20230822 | 155500 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 192 | 20230822 | 155400 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 193 | 20230822 | 155300 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 194 | 20230822 | 155200 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 195 | 20230822 | 155100 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 196 | 20230822 | 155000 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 197 | 20230822 | 154900 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 198 | 20230822 | 154800 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 199 | 20230822 | 154700 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 200 | 20230822 | 154600 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 201 | 20230822 | 154500 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 202 | 20230822 | 154400 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 203 | 20230822 | 154300 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 204 | 20230822 | 154200 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 205 | 20230822 | 154100 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 206 | 20230822 | 154000 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 207 | 20230822 | 153900 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 208 | 20230822 | 153800 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 209 | 20230822 | 153700 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 210 | 20230822 | 153600 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 211 | 20230822 | 153500 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 212 | 20230822 | 153400 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 9670 |
| 213 | 20230822 | 153300 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 214 | 20230822 | 153200 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 215 | 20230822 | 153100 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 0 |
| 216 | 20230822 | 153000 | 2129190708 | 1601 | 1601 | 1601 | 1601 | 9670 |
| 217 | 20230822 | 152900 | 2113709038 | 1600 | 1600 | 1600 | 1600 | 0 |
| 218 | 20230822 | 152800 | 2113709038 | 1600 | 1600 | 1600 | 1600 | 0 |
| 219 | 20230822 | 152700 | 2113709038 | 1600 | 1600 | 1600 | 1600 | 0 |
| 220 | 20230822 | 152600 | 2113709038 | 1600 | 1600 | 1600 | 1600 | 0 |
| 221 | 20230822 | 152500 | 2113709038 | 1600 | 1600 | 1600 | 1600 | 0 |
| 222 | 20230822 | 152400 | 2113709038 | 1600 | 1600 | 1600 | 1600 | 0 |
| 223 | 20230822 | 152300 | 2113709038 | 1600 | 1600 | 1600 | 1600 | 0 |
| 224 | 20230822 | 152200 | 2113709038 | 1600 | 1600 | 1600 | 1600 | 0 |
| 225 | 20230822 | 152100 | 2113709038 | 1600 | 1600 | 1600 | 1600 | 0 |
| 226 | 20230822 | 152000 | 2113709038 | 1600 | 1600 | 1600 | 1600 | 0 |
| 227 | 20230822 | 151900 | 2113709038 | 1600 | 1600 | 1604 | 1598 | 6808 |
| 228 | 20230822 | 151800 | 2102814951 | 1600 | 1603 | 1604 | 1599 | 6004 |
| 229 | 20230822 | 151700 | 2093205503 | 1600 | 1600 | 1600 | 1600 | 435 |
| 230 | 20230822 | 151600 | 2092509503 | 1600 | 1600 | 1604 | 1600 | 3000 |
| 231 | 20230822 | 151500 | 2087705503 | 1599 | 1605 | 1605 | 1599 | 9856 |
| 232 | 20230822 | 151400 | 2071943235 | 1600 | 1602 | 1602 | 1600 | 787 |
| 233 | 20230822 | 151300 | 2070683823 | 1602 | 1603 | 1605 | 1599 | 4014 |
| 234 | 20230822 | 151200 | 2064256003 | 1602 | 1602 | 1602 | 1602 | 257 |
| 235 | 20230822 | 151100 | 2063844289 | 1600 | 1600 | 1600 | 1599 | 2840 |
| 236 | 20230822 | 151000 | 2059300741 | 1600 | 1600 | 1600 | 1599 | 8906 |
| 237 | 20230822 | 150900 | 2045051142 | 1600 | 1601 | 1602 | 1600 | 6970 |
| 238 | 20230822 | 150800 | 2033897832 | 1601 | 1601 | 1602 | 1600 | 9558 |
| 239 | 20230822 | 150700 | 2018601121 | 1601 | 1603 | 1603 | 1601 | 6082 |
| 240 | 20230822 | 150600 | 2008860886 | 1603 | 1604 | 1605 | 1602 | 2630 |
| 241 | 20230822 | 150500 | 2004641663 | 1603 | 1603 | 1604 | 1602 | 1213 |
| 242 | 20230822 | 150400 | 2002697221 | 1603 | 1603 | 1604 | 1601 | 6131 |
| 243 | 20230822 | 150300 | 1992877038 | 1601 | 1601 | 1603 | 1601 | 2501 |
| 244 | 20230822 | 150200 | 1988871945 | 1601 | 1602 | 1602 | 1601 | 13958 |
| 245 | 20230822 | 150100 | 1966519102 | 1602 | 1606 | 1606 | 1602 | 1447 |
| 246 | 20230822 | 150000 | 1964199854 | 1603 | 1603 | 1606 | 1602 | 2082 |
| 247 | 20230822 | 145900 | 1960864397 | 1602 | 1603 | 1606 | 1602 | 713 |
| 248 | 20230822 | 145800 | 1959722078 | 1602 | 1604 | 1604 | 1602 | 891 |
| 249 | 20230822 | 145700 | 1958294151 | 1603 | 1606 | 1606 | 1603 | 620 |
| 250 | 20230822 | 145600 | 1957300212 | 1606 | 1604 | 1606 | 1604 | 701 |
| 251 | 20230822 | 145500 | 1956175766 | 1604 | 1603 | 1604 | 1603 | 2614 |
| 252 | 20230822 | 145400 | 1951983693 | 1604 | 1604 | 1604 | 1604 | 198 |
| 253 | 20230822 | 145300 | 1951666101 | 1604 | 1607 | 1607 | 1604 | 203 |
| 254 | 20230822 | 145200 | 1951340036 | 1604 | 1606 | 1606 | 1604 | 1756 |
| 255 | 20230822 | 145100 | 1948523342 | 1604 | 1604 | 1604 | 1604 | 300 |
| 256 | 20230822 | 145000 | 1948042142 | 1603 | 1603 | 1603 | 1601 | 15170 |
| 257 | 20230822 | 144900 | 1923736264 | 1603 | 1604 | 1604 | 1601 | 5710 |
| 258 | 20230822 | 144800 | 1914591904 | 1605 | 1605 | 1605 | 1603 | 90 |
| 259 | 20230822 | 144700 | 1914447504 | 1605 | 1606 | 1606 | 1605 | 40 |
| 260 | 20230822 | 144600 | 1914383269 | 1603 | 1603 | 1603 | 1603 | 0 |
| 261 | 20230822 | 144500 | 1914383269 | 1603 | 1603 | 1603 | 1603 | 4 |
| 262 | 20230822 | 144400 | 1914376857 | 1601 | 1603 | 1604 | 1601 | 10050 |
| 263 | 20230822 | 144300 | 1898269333 | 1606 | 1604 | 1606 | 1603 | 7647 |
| 264 | 20230822 | 144200 | 1886003571 | 1602 | 1602 | 1602 | 1602 | 0 |
| 265 | 20230822 | 144100 | 1886003571 | 1602 | 1602 | 1603 | 1602 | 1073 |
| 266 | 20230822 | 144000 | 1884284623 | 1603 | 1603 | 1604 | 1603 | 4801 |
| 267 | 20230822 | 143900 | 1876586932 | 1603 | 1603 | 1603 | 1603 | 1497 |
| 268 | 20230822 | 143800 | 1874187241 | 1603 | 1604 | 1604 | 1603 | 1360 |
| 269 | 20230822 | 143700 | 1872006301 | 1604 | 1604 | 1604 | 1604 | 928 |
| 270 | 20230822 | 143600 | 1870517789 | 1604 | 1605 | 1605 | 1604 | 37 |
| 271 | 20230822 | 143500 | 1870458433 | 1605 | 1606 | 1606 | 1605 | 2814 |
| 272 | 20230822 | 143400 | 1865941957 | 1606 | 1606 | 1606 | 1606 | 4 |
| 273 | 20230822 | 143300 | 1865935533 | 1605 | 1605 | 1605 | 1605 | 354 |
| 274 | 20230822 | 143200 | 1865367363 | 1605 | 1602 | 1605 | 1602 | 2433 |
| 275 | 20230822 | 143100 | 1861466697 | 1602 | 1602 | 1602 | 1602 | 1872 |
| 276 | 20230822 | 143000 | 1858467753 | 1602 | 1604 | 1604 | 1602 | 8262 |
| 277 | 20230822 | 142900 | 1845227442 | 1605 | 1605 | 1605 | 1605 | 10 |
| 278 | 20230822 | 142800 | 1845211392 | 1604 | 1604 | 1604 | 1604 | 155 |
| 279 | 20230822 | 142700 | 1844962772 | 1604 | 1605 | 1605 | 1604 | 801 |
| 280 | 20230822 | 142600 | 1843677967 | 1605 | 1605 | 1605 | 1605 | 1269 |
| 281 | 20230822 | 142500 | 1841641222 | 1603 | 1603 | 1603 | 1603 | 0 |
| 282 | 20230822 | 142400 | 1841641222 | 1603 | 1603 | 1604 | 1603 | 105 |
| 283 | 20230822 | 142300 | 1841472899 | 1603 | 1608 | 1609 | 1603 | 5 |
| 284 | 20230822 | 142200 | 1841464873 | 1602 | 1607 | 1607 | 1602 | 23871 |
| 285 | 20230822 | 142100 | 1803169748 | 1607 | 1607 | 1607 | 1607 | 2 |
| 286 | 20230822 | 142000 | 1803166534 | 1609 | 1609 | 1609 | 1609 | 2 |
| 287 | 20230822 | 141900 | 1803163316 | 1610 | 1610 | 1610 | 1610 | 129 |
| 288 | 20230822 | 141800 | 1802955626 | 1610 | 1610 | 1610 | 1610 | 2273 |
| 289 | 20230822 | 141700 | 1799296096 | 1610 | 1607 | 1610 | 1607 | 4694 |
| 290 | 20230822 | 141600 | 1791752613 | 1607 | 1606 | 1607 | 1606 | 4452 |
| 291 | 20230822 | 141500 | 1784601920 | 1605 | 1605 | 1605 | 1605 | 626 |
| 292 | 20230822 | 141400 | 1783597190 | 1604 | 1604 | 1605 | 1604 | 1953 |
| 293 | 20230822 | 141300 | 1780463567 | 1604 | 1604 | 1604 | 1604 | 1446 |
| 294 | 20230822 | 141200 | 1778144183 | 1604 | 1604 | 1604 | 1604 | 0 |
| 295 | 20230822 | 141100 | 1778144183 | 1604 | 1604 | 1604 | 1604 | 0 |
| 296 | 20230822 | 141000 | 1778144183 | 1604 | 1607 | 1607 | 1604 | 532 |
| 297 | 20230822 | 140900 | 1777290365 | 1609 | 1609 | 1609 | 1609 | 1 |
| 298 | 20230822 | 140800 | 1777288756 | 1605 | 1606 | 1606 | 1605 | 2812 |
| 299 | 20230822 | 140700 | 1772775334 | 1607 | 1607 | 1607 | 1607 | 1301 |
| 300 | 20230822 | 140600 | 1770684627 | 1607 | 1607 | 1608 | 1607 | 714 |
| 301 | 20230822 | 140500 | 1769537027 | 1608 | 1608 | 1608 | 1608 | 1204 |
| 302 | 20230822 | 140400 | 1767600995 | 1608 | 1608 | 1608 | 1608 | 402 |
| 303 | 20230822 | 140300 | 1766954579 | 1609 | 1607 | 1609 | 1607 | 1289 |
| 304 | 20230822 | 140200 | 1764882956 | 1607 | 1608 | 1608 | 1607 | 4047 |
| 305 | 20230822 | 140100 | 1758379327 | 1608 | 1608 | 1608 | 1608 | 325 |
| 306 | 20230822 | 140000 | 1757856727 | 1609 | 1609 | 1609 | 1609 | 0 |
| 307 | 20230822 | 135900 | 1757856727 | 1609 | 1609 | 1609 | 1609 | 0 |
| 308 | 20230822 | 135800 | 1757856727 | 1609 | 1609 | 1609 | 1609 | 1000 |
| 309 | 20230822 | 135700 | 1756247727 | 1607 | 1607 | 1607 | 1607 | 61 |
| 310 | 20230822 | 135600 | 1756149700 | 1607 | 1607 | 1607 | 1607 | 65 |
| 311 | 20230822 | 135500 | 1756045245 | 1607 | 1608 | 1608 | 1607 | 17 |
| 312 | 20230822 | 135400 | 1756017919 | 1608 | 1609 | 1609 | 1608 | 22135 |
| 313 | 20230822 | 135300 | 1720424509 | 1608 | 1608 | 1609 | 1608 | 106 |
| 314 | 20230822 | 135200 | 1720253959 | 1608 | 1608 | 1608 | 1608 | 997 |
| 315 | 20230822 | 135100 | 1718650783 | 1609 | 1609 | 1609 | 1609 | 0 |
| 316 | 20230822 | 135000 | 1718650783 | 1609 | 1609 | 1609 | 1609 | 222 |
| 317 | 20230822 | 134900 | 1718293585 | 1610 | 1610 | 1610 | 1610 | 1 |
| 318 | 20230822 | 134800 | 1718291975 | 1609 | 1609 | 1609 | 1609 | 1111 |
| 319 | 20230822 | 134700 | 1716504376 | 1609 | 1608 | 1609 | 1608 | 1973 |
| 320 | 20230822 | 134600 | 1713330459 | 1608 | 1608 | 1608 | 1608 | 907 |
| 321 | 20230822 | 134500 | 1711872003 | 1608 | 1608 | 1608 | 1608 | 1732 |
| 322 | 20230822 | 134400 | 1709086947 | 1608 | 1608 | 1608 | 1608 | 586 |
| 323 | 20230822 | 134300 | 1708144659 | 1608 | 1609 | 1609 | 1608 | 187 |
| 324 | 20230822 | 134200 | 1707843907 | 1609 | 1608 | 1609 | 1608 | 1856 |
| 325 | 20230822 | 134100 | 1704859253 | 1609 | 1609 | 1609 | 1609 | 1025 |
| 326 | 20230822 | 134000 | 1703210028 | 1609 | 1608 | 1609 | 1608 | 2323 |
| 327 | 20230822 | 133900 | 1699473110 | 1608 | 1608 | 1608 | 1608 | 11 |
| 328 | 20230822 | 133800 | 1699455422 | 1609 | 1608 | 1609 | 1608 | 516 |
| 329 | 20230822 | 133700 | 1698625308 | 1608 | 1607 | 1608 | 1607 | 201 |
| 330 | 20230822 | 133600 | 1698302105 | 1607 | 1607 | 1607 | 1607 | 594 |
| 331 | 20230822 | 133500 | 1697347547 | 1607 | 1607 | 1607 | 1607 | 10 |
| 332 | 20230822 | 133400 | 1697331477 | 1607 | 1606 | 1607 | 1606 | 2020 |
| 333 | 20230822 | 133300 | 1694085443 | 1604 | 1604 | 1604 | 1604 | 354 |
| 334 | 20230822 | 133200 | 1693517627 | 1603 | 1604 | 1604 | 1603 | 176 |
| 335 | 20230822 | 133100 | 1693235343 | 1604 | 1604 | 1604 | 1604 | 0 |
| 336 | 20230822 | 133000 | 1693235343 | 1604 | 1604 | 1604 | 1604 | 479 |
| 337 | 20230822 | 132900 | 1692467027 | 1603 | 1601 | 1603 | 1599 | 4397 |
| 338 | 20230822 | 132800 | 1685435189 | 1600 | 1600 | 1600 | 1600 | 25 |
| 339 | 20230822 | 132700 | 1685395189 | 1600 | 1600 | 1600 | 1599 | 3232 |
| 340 | 20230822 | 132600 | 1680224043 | 1600 | 1600 | 1600 | 1600 | 2174 |
| 341 | 20230822 | 132500 | 1676745643 | 1600 | 1603 | 1603 | 1600 | 13739 |
| 342 | 20230822 | 132400 | 1654763240 | 1600 | 1602 | 1602 | 1600 | 9269 |
| 343 | 20230822 | 132300 | 1639927762 | 1603 | 1603 | 1603 | 1603 | 84 |
| 344 | 20230822 | 132200 | 1639793110 | 1602 | 1602 | 1602 | 1602 | 211 |
| 345 | 20230822 | 132100 | 1639455088 | 1602 | 1602 | 1603 | 1602 | 1056 |
| 346 | 20230822 | 132000 | 1637763324 | 1602 | 1602 | 1602 | 1601 | 6829 |
| 347 | 20230822 | 131900 | 1626829176 | 1601 | 1601 | 1601 | 1601 | 0 |
| 348 | 20230822 | 131800 | 1626829176 | 1601 | 1601 | 1601 | 1601 | 100 |
| 349 | 20230822 | 131700 | 1626669076 | 1601 | 1603 | 1603 | 1601 | 9147 |
| 350 | 20230822 | 131600 | 1612023983 | 1603 | 1602 | 1603 | 1602 | 11 |
| 351 | 20230822 | 131500 | 1612006357 | 1602 | 1602 | 1602 | 1602 | 443 |
| 352 | 20230822 | 131400 | 1611296671 | 1602 | 1603 | 1603 | 1602 | 5849 |
| 353 | 20230822 | 131300 | 1601926449 | 1603 | 1603 | 1603 | 1603 | 16 |
| 354 | 20230822 | 131200 | 1601900801 | 1602 | 1603 | 1603 | 1602 | 500 |
| 355 | 20230822 | 131100 | 1601099800 | 1603 | 1603 | 1603 | 1603 | 1539 |
| 356 | 20230822 | 131000 | 1598632783 | 1603 | 1601 | 1604 | 1601 | 4513 |
| 357 | 20230822 | 130900 | 1591402167 | 1602 | 1602 | 1602 | 1602 | 669 |
| 358 | 20230822 | 130800 | 1590330429 | 1602 | 1604 | 1604 | 1601 | 16497 |
| 359 | 20230822 | 130700 | 1563894146 | 1604 | 1604 | 1605 | 1604 | 1032 |
| 360 | 20230822 | 130600 | 1562238517 | 1604 | 1604 | 1604 | 1604 | 303 |
| 361 | 20230822 | 130500 | 1561752505 | 1604 | 1605 | 1605 | 1604 | 3330 |
| 362 | 20230822 | 130400 | 1556411055 | 1605 | 1604 | 1605 | 1604 | 1944 |
| 363 | 20230822 | 130300 | 1553292679 | 1604 | 1604 | 1604 | 1603 | 11558 |
| 364 | 20230822 | 130200 | 1534758153 | 1605 | 1606 | 1607 | 1605 | 8126 |
| 365 | 20230822 | 130100 | 1521715571 | 1606 | 1607 | 1607 | 1606 | 3056 |
| 366 | 20230822 | 130000 | 1516807634 | 1607 | 1607 | 1607 | 1605 | 8823 |
| 367 | 20230822 | 125900 | 1502637642 | 1607 | 1607 | 1607 | 1607 | 1577 |
| 368 | 20230822 | 125800 | 1500103403 | 1607 | 1609 | 1609 | 1607 | 1389 |
| 369 | 20230822 | 125700 | 1497871013 | 1609 | 1609 | 1609 | 1609 | 3 |
| 370 | 20230822 | 125600 | 1497866186 | 1607 | 1610 | 1610 | 1607 | 8312 |
| 371 | 20230822 | 125500 | 1484506907 | 1610 | 1610 | 1610 | 1610 | 0 |
| 372 | 20230822 | 125400 | 1484506907 | 1610 | 1610 | 1610 | 1610 | 0 |
| 373 | 20230822 | 125300 | 1484506907 | 1610 | 1610 | 1610 | 1610 | 15 |
| 374 | 20230822 | 125200 | 1484482757 | 1608 | 1608 | 1608 | 1608 | 1687 |
| 375 | 20230822 | 125100 | 1481770061 | 1608 | 1609 | 1609 | 1608 | 2597 |
| 376 | 20230822 | 125000 | 1477594077 | 1609 | 1609 | 1609 | 1608 | 4696 |
| 377 | 20230822 | 124900 | 1470041213 | 1609 | 1610 | 1610 | 1609 | 3 |
| 378 | 20230822 | 124800 | 1470036384 | 1609 | 1609 | 1609 | 1609 | 400 |
| 379 | 20230822 | 124700 | 1469392784 | 1609 | 1609 | 1609 | 1609 | 51 |
| 380 | 20230822 | 124600 | 1469310725 | 1610 | 1610 | 1610 | 1610 | 581 |
| 381 | 20230822 | 124500 | 1468375315 | 1610 | 1610 | 1610 | 1610 | 55 |
| 382 | 20230822 | 124400 | 1468286765 | 1610 | 1610 | 1610 | 1610 | 0 |
| 383 | 20230822 | 124300 | 1468286765 | 1610 | 1610 | 1610 | 1610 | 118 |
| 384 | 20230822 | 124200 | 1468096785 | 1610 | 1608 | 1610 | 1608 | 481 |
| 385 | 20230822 | 124100 | 1467323333 | 1610 | 1610 | 1610 | 1610 | 200 |
| 386 | 20230822 | 124000 | 1467001333 | 1610 | 1610 | 1610 | 1610 | 500 |
| 387 | 20230822 | 123900 | 1466196333 | 1610 | 1607 | 1610 | 1607 | 529 |
| 388 | 20230822 | 123800 | 1465344952 | 1607 | 1611 | 1611 | 1607 | 14768 |
| 389 | 20230822 | 123700 | 1441594325 | 1611 | 1611 | 1611 | 1611 | 6054 |
| 390 | 20230822 | 123600 | 1431841331 | 1611 | 1611 | 1611 | 1611 | 1019 |
| 391 | 20230822 | 123500 | 1430199722 | 1611 | 1611 | 1612 | 1611 | 1656 |
| 392 | 20230822 | 123400 | 1427531896 | 1611 | 1611 | 1611 | 1611 | 6816 |
| 393 | 20230822 | 123300 | 1416551320 | 1611 | 1612 | 1612 | 1611 | 51 |
| 394 | 20230822 | 123200 | 1416469158 | 1612 | 1612 | 1612 | 1612 | 1 |
| 395 | 20230822 | 123100 | 1416467546 | 1612 | 1613 | 1613 | 1612 | 1851 |
| 396 | 20230822 | 123000 | 1413482648 | 1615 | 1615 | 1615 | 1615 | 0 |
| 397 | 20230822 | 122900 | 1413482648 | 1615 | 1615 | 1615 | 1615 | 0 |
| 398 | 20230822 | 122800 | 1413482648 | 1615 | 1612 | 1615 | 1611 | 1029 |
| 399 | 20230822 | 122700 | 1411824203 | 1612 | 1612 | 1612 | 1612 | 0 |
| 400 | 20230822 | 122600 | 1411824203 | 1612 | 1612 | 1613 | 1612 | 918 |
| 401 | 20230822 | 122500 | 1410344376 | 1612 | 1612 | 1612 | 1612 | 2 |
| 402 | 20230822 | 122400 | 1410341152 | 1611 | 1616 | 1616 | 1611 | 3187 |
| 403 | 20230822 | 122300 | 1405197056 | 1616 | 1616 | 1616 | 1616 | 56 |
| 404 | 20230822 | 122200 | 1405106560 | 1615 | 1615 | 1615 | 1615 | 200 |
| 405 | 20230822 | 122100 | 1404783560 | 1615 | 1615 | 1615 | 1615 | 2814 |
| 406 | 20230822 | 122000 | 1400238950 | 1615 | 1615 | 1615 | 1615 | 3701 |
| 407 | 20230822 | 121900 | 1394261835 | 1616 | 1615 | 1616 | 1615 | 1025 |
| 408 | 20230822 | 121800 | 1392605835 | 1616 | 1616 | 1616 | 1616 | 44 |
| 409 | 20230822 | 121700 | 1392534731 | 1616 | 1616 | 1616 | 1616 | 0 |
| 410 | 20230822 | 121600 | 1392534731 | 1616 | 1616 | 1616 | 1616 | 0 |
| 411 | 20230822 | 121500 | 1392534731 | 1616 | 1616 | 1616 | 1616 | 447 |
| 412 | 20230822 | 121400 | 1391812379 | 1616 | 1616 | 1616 | 1616 | 118 |
| 413 | 20230822 | 121300 | 1391621691 | 1615 | 1613 | 1615 | 1613 | 1886 |
| 414 | 20230822 | 121200 | 1388579520 | 1610 | 1610 | 1610 | 1610 | 415 |
| 415 | 20230822 | 121100 | 1387911370 | 1610 | 1612 | 1612 | 1610 | 9100 |
| 416 | 20230822 | 121000 | 1373256058 | 1613 | 1613 | 1613 | 1613 | 1 |
| 417 | 20230822 | 120900 | 1373254445 | 1613 | 1613 | 1613 | 1613 | 25 |
| 418 | 20230822 | 120800 | 1373214120 | 1613 | 1613 | 1613 | 1613 | 12 |
| 419 | 20230822 | 120700 | 1373194764 | 1613 | 1613 | 1613 | 1613 | 154 |
| 420 | 20230822 | 120600 | 1372946362 | 1613 | 1613 | 1613 | 1613 | 0 |
| 421 | 20230822 | 120500 | 1372946362 | 1613 | 1613 | 1613 | 1613 | 38 |
| 422 | 20230822 | 120400 | 1372885068 | 1611 | 1611 | 1611 | 1611 | 584 |
| 423 | 20230822 | 120300 | 1371944244 | 1611 | 1611 | 1611 | 1611 | 1574 |
| 424 | 20230822 | 120200 | 1369408530 | 1612 | 1613 | 1613 | 1612 | 141 |
| 425 | 20230822 | 120100 | 1369181224 | 1612 | 1613 | 1613 | 1612 | 1845 |
| 426 | 20230822 | 120000 | 1366207083 | 1614 | 1616 | 1616 | 1614 | 101 |
| 427 | 20230822 | 115900 | 1366043969 | 1616 | 1616 | 1616 | 1616 | 30 |
| 428 | 20230822 | 115800 | 1365995489 | 1616 | 1616 | 1616 | 1616 | 62 |
| 429 | 20230822 | 115700 | 1365895297 | 1616 | 1616 | 1616 | 1616 | 481 |
| 430 | 20230822 | 115600 | 1365118001 | 1616 | 1616 | 1616 | 1616 | 50 |
| 431 | 20230822 | 115500 | 1365037201 | 1616 | 1616 | 1616 | 1616 | 0 |
| 432 | 20230822 | 115400 | 1365037201 | 1616 | 1616 | 1616 | 1616 | 300 |
| 433 | 20230822 | 115300 | 1364552401 | 1617 | 1617 | 1617 | 1617 | 1 |
| 434 | 20230822 | 115200 | 1364550784 | 1617 | 1617 | 1617 | 1617 | 0 |
| 435 | 20230822 | 115100 | 1364550784 | 1617 | 1613 | 1617 | 1611 | 1697 |
| 436 | 20230822 | 115000 | 1361815100 | 1617 | 1617 | 1617 | 1617 | 271 |
| 437 | 20230822 | 114900 | 1361376893 | 1617 | 1617 | 1617 | 1617 | 1162 |
| 438 | 20230822 | 114800 | 1359497939 | 1612 | 1612 | 1612 | 1612 | 5000 |
| 439 | 20230822 | 114700 | 1351437939 | 1612 | 1612 | 1612 | 1612 | 0 |
| 440 | 20230822 | 114600 | 1351437939 | 1612 | 1613 | 1613 | 1612 | 25175 |
| 441 | 20230822 | 114500 | 1310855289 | 1613 | 1613 | 1613 | 1613 | 0 |
| 442 | 20230822 | 114400 | 1310855289 | 1613 | 1619 | 1619 | 1613 | 392 |
| 443 | 20230822 | 114300 | 1310220671 | 1618 | 1613 | 1618 | 1612 | 259 |
| 444 | 20230822 | 114200 | 1309802484 | 1612 | 1613 | 1613 | 1612 | 3000 |
| 445 | 20230822 | 114100 | 1304965954 | 1612 | 1612 | 1612 | 1612 | 0 |
| 446 | 20230822 | 114000 | 1304965954 | 1612 | 1612 | 1612 | 1612 | 53 |
| 447 | 20230822 | 113900 | 1304880518 | 1612 | 1613 | 1613 | 1612 | 2000 |
| 448 | 20230822 | 113800 | 1301656516 | 1612 | 1612 | 1612 | 1612 | 0 |
| 449 | 20230822 | 113700 | 1301656516 | 1612 | 1618 | 1619 | 1612 | 6215 |
| 450 | 20230822 | 113600 | 1291630636 | 1618 | 1618 | 1618 | 1618 | 5 |
| 451 | 20230822 | 113500 | 1291622546 | 1615 | 1615 | 1615 | 1615 | 8 |
| 452 | 20230822 | 113400 | 1291609626 | 1615 | 1618 | 1618 | 1615 | 3119 |
| 453 | 20230822 | 113300 | 1286572334 | 1618 | 1613 | 1618 | 1613 | 12016 |
| 454 | 20230822 | 113200 | 1267156846 | 1613 | 1614 | 1614 | 1613 | 829 |
| 455 | 20230822 | 113100 | 1265818871 | 1614 | 1614 | 1614 | 1614 | 329 |
| 456 | 20230822 | 113000 | 1265287865 | 1614 | 1615 | 1615 | 1614 | 7 |
| 457 | 20230822 | 112900 | 1265276565 | 1615 | 1610 | 1615 | 1610 | 3290 |
| 458 | 20230822 | 112800 | 1259978665 | 1610 | 1610 | 1610 | 1610 | 116 |
| 459 | 20230822 | 112700 | 1259791905 | 1610 | 1610 | 1610 | 1610 | 32 |
| 460 | 20230822 | 112600 | 1259740385 | 1610 | 1610 | 1610 | 1610 | 556 |
| 461 | 20230822 | 112500 | 1258845225 | 1610 | 1610 | 1610 | 1610 | 3 |
| 462 | 20230822 | 112400 | 1258840395 | 1610 | 1610 | 1610 | 1608 | 1714 |
| 463 | 20230822 | 112300 | 1256081827 | 1610 | 1615 | 1615 | 1610 | 4949 |
| 464 | 20230822 | 112200 | 1248113437 | 1609 | 1614 | 1614 | 1609 | 2420 |
| 465 | 20230822 | 112100 | 1244212557 | 1614 | 1609 | 1614 | 1609 | 61 |
| 466 | 20230822 | 112000 | 1244114353 | 1610 | 1614 | 1614 | 1610 | 18426 |
| 467 | 20230822 | 111900 | 1214443838 | 1614 | 1614 | 1614 | 1614 | 74 |
| 468 | 20230822 | 111800 | 1214324402 | 1615 | 1615 | 1615 | 1615 | 84 |
| 469 | 20230822 | 111700 | 1214188742 | 1614 | 1616 | 1616 | 1614 | 2327 |
| 470 | 20230822 | 111600 | 1210430908 | 1615 | 1615 | 1615 | 1615 | 946 |
| 471 | 20230822 | 111500 | 1208903118 | 1615 | 1615 | 1615 | 1615 | 1485 |
| 472 | 20230822 | 111400 | 1206504843 | 1615 | 1615 | 1615 | 1615 | 0 |
| 473 | 20230822 | 111300 | 1206504843 | 1615 | 1613 | 1615 | 1613 | 1388 |
| 474 | 20230822 | 111200 | 1204264587 | 1613 | 1611 | 1613 | 1611 | 1258 |
| 475 | 20230822 | 111100 | 1202237655 | 1610 | 1611 | 1611 | 1610 | 4 |
| 476 | 20230822 | 111000 | 1202231212 | 1609 | 1611 | 1611 | 1609 | 558 |
| 477 | 20230822 | 110900 | 1201332702 | 1611 | 1609 | 1611 | 1609 | 1736 |
| 478 | 20230822 | 110800 | 1198536608 | 1611 | 1612 | 1612 | 1610 | 13737 |
| 479 | 20230822 | 110700 | 1176417578 | 1612 | 1612 | 1612 | 1612 | 1220 |
| 480 | 20230822 | 110600 | 1174450938 | 1610 | 1610 | 1610 | 1610 | 0 |
| 481 | 20230822 | 110500 | 1174450938 | 1610 | 1611 | 1612 | 1610 | 2094 |
| 482 | 20230822 | 110400 | 1171076655 | 1611 | 1611 | 1612 | 1610 | 370 |
| 483 | 20230822 | 110300 | 1170480526 | 1611 | 1610 | 1611 | 1610 | 898 |
| 484 | 20230822 | 110200 | 1169034098 | 1610 | 1611 | 1611 | 1610 | 544 |
| 485 | 20230822 | 110100 | 1168157775 | 1611 | 1611 | 1611 | 1611 | 1657 |
| 486 | 20230822 | 110000 | 1165488348 | 1611 | 1610 | 1611 | 1610 | 3210 |
| 487 | 20230822 | 105900 | 1160318976 | 1610 | 1608 | 1610 | 1608 | 16599 |
| 488 | 20230822 | 105800 | 1133611312 | 1607 | 1608 | 1608 | 1607 | 1900 |
| 489 | 20230822 | 105700 | 1130557525 | 1609 | 1608 | 1609 | 1608 | 2466 |
| 490 | 20230822 | 105600 | 1126592142 | 1607 | 1609 | 1609 | 1607 | 5970 |
| 491 | 20230822 | 105500 | 1116993893 | 1609 | 1609 | 1609 | 1609 | 1100 |
| 492 | 20230822 | 105400 | 1115223993 | 1609 | 1610 | 1611 | 1609 | 18629 |
| 493 | 20230822 | 105300 | 1085232831 | 1611 | 1611 | 1611 | 1611 | 5405 |
| 494 | 20230822 | 105200 | 1076525376 | 1611 | 1612 | 1612 | 1611 | 829 |
| 495 | 20230822 | 105100 | 1075189029 | 1612 | 1611 | 1612 | 1611 | 2718 |
| 496 | 20230822 | 105000 | 1070807616 | 1613 | 1617 | 1617 | 1612 | 22886 |
| 497 | 20230822 | 104900 | 1033851288 | 1617 | 1617 | 1617 | 1617 | 2716 |
| 498 | 20230822 | 104800 | 1029459516 | 1617 | 1619 | 1619 | 1616 | 1845 |
| 499 | 20230822 | 104700 | 1026474807 | 1616 | 1619 | 1619 | 1615 | 10816 |
| 500 | 20230822 | 104600 | 1008993991 | 1619 | 1619 | 1619 | 1619 | 3060 |
| 501 | 20230822 | 104500 | 1004039851 | 1619 | 1621 | 1621 | 1619 | 5576 |
| 502 | 20230822 | 104400 | 995007807 | 1621 | 1622 | 1622 | 1621 | 6532 |
| 503 | 20230822 | 104300 | 984418114 | 1624 | 1623 | 1624 | 1623 | 6483 |
| 504 | 20230822 | 104200 | 973895582 | 1624 | 1625 | 1625 | 1624 | 3357 |
| 505 | 20230822 | 104100 | 968441792 | 1625 | 1624 | 1625 | 1624 | 124 |
| 506 | 20230822 | 104000 | 968240394 | 1624 | 1624 | 1624 | 1623 | 2550 |
| 507 | 20230822 | 103900 | 964099204 | 1625 | 1625 | 1625 | 1624 | 207 |
| 508 | 20230822 | 103800 | 963762974 | 1625 | 1627 | 1627 | 1625 | 2546 |
| 509 | 20230822 | 103700 | 959625720 | 1625 | 1625 | 1625 | 1625 | 100 |
| 510 | 20230822 | 103600 | 959463220 | 1627 | 1627 | 1627 | 1625 | 2851 |
| 511 | 20230822 | 103500 | 954829231 | 1627 | 1629 | 1629 | 1627 | 4159 |
| 512 | 20230822 | 103400 | 948060238 | 1629 | 1631 | 1631 | 1629 | 2351 |
| 513 | 20230822 | 103300 | 944228235 | 1631 | 1630 | 1631 | 1630 | 510 |
| 514 | 20230822 | 103200 | 943396925 | 1630 | 1630 | 1630 | 1630 | 4000 |
| 515 | 20230822 | 103100 | 936876925 | 1628 | 1628 | 1628 | 1628 | 0 |
| 516 | 20230822 | 103000 | 936876925 | 1628 | 1630 | 1630 | 1628 | 1121 |
| 517 | 20230822 | 102900 | 935049914 | 1630 | 1629 | 1630 | 1629 | 833 |
| 518 | 20230822 | 102800 | 933692134 | 1629 | 1629 | 1629 | 1628 | 332 |
| 519 | 20230822 | 102700 | 933151440 | 1629 | 1634 | 1634 | 1629 | 10329 |
| 520 | 20230822 | 102600 | 916324423 | 1633 | 1631 | 1633 | 1631 | 2678 |
| 521 | 20230822 | 102500 | 911951851 | 1629 | 1633 | 1636 | 1629 | 3596 |
| 522 | 20230822 | 102400 | 906084755 | 1635 | 1633 | 1635 | 1633 | 5764 |
| 523 | 20230822 | 102300 | 896662451 | 1633 | 1633 | 1633 | 1633 | 3094 |
| 524 | 20230822 | 102200 | 891609949 | 1633 | 1632 | 1633 | 1632 | 73 |
| 525 | 20230822 | 102100 | 891490810 | 1632 | 1633 | 1633 | 1632 | 1393 |
| 526 | 20230822 | 102000 | 889217370 | 1632 | 1633 | 1633 | 1632 | 982 |
| 527 | 20230822 | 101900 | 887614744 | 1633 | 1632 | 1633 | 1632 | 872 |
| 528 | 20230822 | 101800 | 886190968 | 1631 | 1631 | 1632 | 1631 | 3683 |
| 529 | 20230822 | 101700 | 880182880 | 1631 | 1630 | 1631 | 1630 | 405 |
| 530 | 20230822 | 101600 | 879522725 | 1630 | 1629 | 1631 | 1625 | 383 |
| 531 | 20230822 | 101500 | 878899346 | 1631 | 1630 | 1631 | 1630 | 1579 |
| 532 | 20230822 | 101400 | 876325100 | 1630 | 1630 | 1630 | 1625 | 403 |
| 533 | 20230822 | 101300 | 875668215 | 1630 | 1626 | 1630 | 1626 | 13216 |
| 534 | 20230822 | 101200 | 854141593 | 1625 | 1625 | 1625 | 1625 | 153 |
| 535 | 20230822 | 101100 | 853892968 | 1622 | 1622 | 1622 | 1622 | 1 |
| 536 | 20230822 | 101000 | 853891346 | 1623 | 1624 | 1624 | 1623 | 29869 |
| 537 | 20230822 | 100900 | 805413758 | 1625 | 1623 | 1625 | 1623 | 1015 |
| 538 | 20230822 | 100800 | 803765791 | 1623 | 1623 | 1623 | 1623 | 316 |
| 539 | 20230822 | 100700 | 803252923 | 1625 | 1626 | 1626 | 1625 | 960 |
| 540 | 20230822 | 100600 | 801692918 | 1626 | 1622 | 1626 | 1622 | 8 |
| 541 | 20230822 | 100500 | 801679938 | 1622 | 1622 | 1622 | 1622 | 72 |
| 542 | 20230822 | 100400 | 801563154 | 1621 | 1628 | 1628 | 1620 | 3122 |
| 543 | 20230822 | 100300 | 796496923 | 1628 | 1629 | 1629 | 1628 | 1670 |
| 544 | 20230822 | 100200 | 793777565 | 1629 | 1630 | 1630 | 1627 | 8471 |
| 545 | 20230822 | 100100 | 779979239 | 1630 | 1634 | 1636 | 1630 | 7784 |
| 546 | 20230822 | 100000 | 767281592 | 1635 | 1628 | 1638 | 1628 | 34887 |
| 547 | 20230822 | 095900 | 710218354 | 1627 | 1621 | 1627 | 1621 | 7943 |
| 548 | 20230822 | 095800 | 697315834 | 1620 | 1614 | 1620 | 1614 | 6749 |
| 549 | 20230822 | 095700 | 686397116 | 1613 | 1613 | 1613 | 1613 | 0 |
| 550 | 20230822 | 095600 | 686397116 | 1613 | 1616 | 1616 | 1613 | 1800 |
| 551 | 20230822 | 095500 | 683490457 | 1616 | 1616 | 1616 | 1616 | 2076 |
| 552 | 20230822 | 095400 | 680135641 | 1616 | 1616 | 1620 | 1616 | 1212 |
| 553 | 20230822 | 095300 | 678177045 | 1616 | 1618 | 1620 | 1616 | 10349 |
| 554 | 20230822 | 095200 | 661422341 | 1618 | 1618 | 1618 | 1616 | 625 |
| 555 | 20230822 | 095100 | 660411851 | 1619 | 1615 | 1619 | 1615 | 569 |
| 556 | 20230822 | 095000 | 659492912 | 1619 | 1619 | 1619 | 1619 | 73 |
| 557 | 20230822 | 094900 | 659374725 | 1615 | 1607 | 1615 | 1603 | 16454 |
| 558 | 20230822 | 094800 | 632873930 | 1603 | 1608 | 1608 | 1603 | 1181 |
| 559 | 20230822 | 094700 | 630980297 | 1609 | 1603 | 1610 | 1603 | 6368 |
| 560 | 20230822 | 094600 | 620759082 | 1603 | 1602 | 1603 | 1600 | 4011 |
| 561 | 20230822 | 094500 | 614338486 | 1600 | 1602 | 1604 | 1600 | 16775 |
| 562 | 20230822 | 094400 | 587480305 | 1601 | 1602 | 1604 | 1601 | 3430 |
| 563 | 20230822 | 094300 | 581987085 | 1604 | 1604 | 1605 | 1601 | 9387 |
| 564 | 20230822 | 094200 | 566944270 | 1602 | 1608 | 1608 | 1602 | 11170 |
| 565 | 20230822 | 094100 | 549036806 | 1609 | 1611 | 1611 | 1609 | 707 |
| 566 | 20230822 | 094000 | 547898241 | 1609 | 1614 | 1614 | 1609 | 14442 |
| 567 | 20230822 | 093900 | 524626854 | 1615 | 1617 | 1617 | 1615 | 3536 |
| 568 | 20230822 | 093800 | 518913003 | 1616 | 1617 | 1617 | 1616 | 984 |
| 569 | 20230822 | 093700 | 517322850 | 1617 | 1617 | 1617 | 1616 | 739 |
| 570 | 20230822 | 093600 | 516127888 | 1617 | 1617 | 1617 | 1617 | 1286 |
| 571 | 20230822 | 093500 | 514048426 | 1617 | 1616 | 1617 | 1615 | 1842 |
| 572 | 20230822 | 093400 | 511072403 | 1616 | 1617 | 1617 | 1616 | 2178 |
| 573 | 20230822 | 093300 | 507551926 | 1620 | 1622 | 1622 | 1620 | 1377 |
| 574 | 20230822 | 093200 | 505320496 | 1620 | 1619 | 1622 | 1619 | 2870 |
| 575 | 20230822 | 093100 | 500670557 | 1620 | 1615 | 1620 | 1615 | 731 |
| 576 | 20230822 | 093000 | 499489803 | 1615 | 1620 | 1620 | 1615 | 15514 |
| 577 | 20230822 | 092900 | 474414751 | 1620 | 1620 | 1620 | 1620 | 2000 |
| 578 | 20230822 | 092800 | 471174751 | 1620 | 1615 | 1620 | 1615 | 7541 |
| 579 | 20230822 | 092700 | 458963481 | 1615 | 1620 | 1621 | 1615 | 1533 |
| 580 | 20230822 | 092600 | 456485020 | 1615 | 1614 | 1620 | 1614 | 10900 |
| 581 | 20230822 | 092500 | 438844020 | 1614 | 1616 | 1617 | 1614 | 4881 |
| 582 | 20230822 | 092400 | 430962860 | 1614 | 1607 | 1614 | 1605 | 2721 |
| 583 | 20230822 | 092300 | 426578909 | 1607 | 1605 | 1607 | 1603 | 3687 |
| 584 | 20230822 | 092200 | 420657358 | 1605 | 1605 | 1605 | 1603 | 3060 |
| 585 | 20230822 | 092100 | 415746066 | 1602 | 1604 | 1605 | 1602 | 612 |
| 586 | 20230822 | 092000 | 414764926 | 1602 | 1602 | 1602 | 1602 | 768 |
| 587 | 20230822 | 091900 | 413534590 | 1601 | 1601 | 1604 | 1601 | 5442 |
| 588 | 20230822 | 091800 | 404816070 | 1601 | 1601 | 1602 | 1601 | 8118 |
| 589 | 20230822 | 091700 | 391817858 | 1601 | 1600 | 1601 | 1600 | 6902 |
| 590 | 20230822 | 091600 | 380774225 | 1600 | 1606 | 1607 | 1600 | 7556 |
| 591 | 20230822 | 091500 | 368660840 | 1606 | 1609 | 1609 | 1606 | 4867 |
| 592 | 20230822 | 091400 | 360831620 | 1609 | 1614 | 1614 | 1609 | 4192 |
| 593 | 20230822 | 091300 | 354069960 | 1614 | 1619 | 1619 | 1612 | 6950 |
| 594 | 20230822 | 091200 | 342858223 | 1619 | 1612 | 1620 | 1612 | 3203 |
| 595 | 20230822 | 091100 | 337690224 | 1612 | 1606 | 1613 | 1606 | 6014 |
| 596 | 20230822 | 091000 | 328012579 | 1605 | 1598 | 1605 | 1597 | 4872 |
| 597 | 20230822 | 090900 | 320215125 | 1598 | 1597 | 1605 | 1597 | 2747 |
| 598 | 20230822 | 090800 | 315825698 | 1597 | 1597 | 1606 | 1594 | 3782 |
| 599 | 20230822 | 090700 | 309791067 | 1596 | 1603 | 1609 | 1596 | 16588 |
| 600 | 20230822 | 090600 | 283280874 | 1603 | 1605 | 1610 | 1601 | 8368 |
| 601 | 20230822 | 090500 | 269867375 | 1611 | 1627 | 1627 | 1602 | 66528 |
| 602 | 20230822 | 090400 | 162227911 | 1627 | 1623 | 1629 | 1622 | 10670 |
| 603 | 20230822 | 090300 | 144893988 | 1623 | 1620 | 1623 | 1620 | 8150 |
| 604 | 20230822 | 090200 | 131683693 | 1620 | 1621 | 1621 | 1620 | 1620 |
| 605 | 20230822 | 090100 | 129059172 | 1622 | 1616 | 1622 | 1615 | 11228 |
| 606 | 20230822 | 090000 | 110898101 | 1616 | 1610 | 1622 | 1610 | 37366 |