30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 190800 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 15349 |
| 3 | 20230821 | 190700 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 4 | 20230821 | 190600 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 5 | 20230821 | 190500 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 6 | 20230821 | 190400 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 7 | 20230821 | 190300 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 8 | 20230821 | 190200 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 9 | 20230821 | 190100 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 10 | 20230821 | 190000 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 11 | 20230821 | 185900 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 12 | 20230821 | 185800 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 13 | 20230821 | 185700 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 14 | 20230821 | 185600 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 15 | 20230821 | 185500 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 16 | 20230821 | 185400 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 17 | 20230821 | 185300 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 18 | 20230821 | 185200 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 19 | 20230821 | 185100 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 20 | 20230821 | 185000 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 21 | 20230821 | 184900 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 22 | 20230821 | 184800 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 23 | 20230821 | 184700 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 24 | 20230821 | 184600 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 25 | 20230821 | 184500 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 26 | 20230821 | 184400 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 27 | 20230821 | 184300 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 28 | 20230821 | 184200 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 29 | 20230821 | 184100 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 30 | 20230821 | 184000 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 31 | 20230821 | 183900 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 32 | 20230821 | 183800 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 15349 |
| 33 | 20230821 | 183700 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 34 | 20230821 | 183600 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 35 | 20230821 | 183500 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 36 | 20230821 | 183400 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 37 | 20230821 | 183300 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 38 | 20230821 | 183200 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 39 | 20230821 | 183100 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 40 | 20230821 | 183000 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 41 | 20230821 | 182900 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 42 | 20230821 | 182800 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 43 | 20230821 | 182700 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 44 | 20230821 | 182600 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 45 | 20230821 | 182500 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 46 | 20230821 | 182400 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 47 | 20230821 | 182300 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 48 | 20230821 | 182200 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 49 | 20230821 | 182100 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 50 | 20230821 | 182000 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 51 | 20230821 | 181900 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 52 | 20230821 | 181800 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 53 | 20230821 | 181700 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 54 | 20230821 | 181600 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 55 | 20230821 | 181500 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 56 | 20230821 | 181400 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 57 | 20230821 | 181300 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 58 | 20230821 | 181200 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 59 | 20230821 | 181100 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 60 | 20230821 | 181000 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 61 | 20230821 | 180900 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 62 | 20230821 | 180800 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 15349 |
| 63 | 20230821 | 180700 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 64 | 20230821 | 180600 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 65 | 20230821 | 180500 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 66 | 20230821 | 180400 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 67 | 20230821 | 180300 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 68 | 20230821 | 180200 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 69 | 20230821 | 180100 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 70 | 20230821 | 180000 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 71 | 20230821 | 175900 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 72 | 20230821 | 175800 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 73 | 20230821 | 175700 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 74 | 20230821 | 175600 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 75 | 20230821 | 175500 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 76 | 20230821 | 175400 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 77 | 20230821 | 175300 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 78 | 20230821 | 175200 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 79 | 20230821 | 175100 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 80 | 20230821 | 175000 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 81 | 20230821 | 174900 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 82 | 20230821 | 174800 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 83 | 20230821 | 174700 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 84 | 20230821 | 174600 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 85 | 20230821 | 174500 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 86 | 20230821 | 174400 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 87 | 20230821 | 174300 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 88 | 20230821 | 174200 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 89 | 20230821 | 174100 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 90 | 20230821 | 174000 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 91 | 20230821 | 173900 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 92 | 20230821 | 173800 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 15349 |
| 93 | 20230821 | 173700 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 94 | 20230821 | 173600 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 95 | 20230821 | 173500 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 96 | 20230821 | 173400 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 97 | 20230821 | 173300 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 98 | 20230821 | 173200 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 99 | 20230821 | 173100 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 100 | 20230821 | 173000 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 101 | 20230821 | 172900 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 102 | 20230821 | 172800 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 103 | 20230821 | 172700 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 104 | 20230821 | 172600 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 105 | 20230821 | 172500 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 106 | 20230821 | 172400 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 107 | 20230821 | 172300 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 108 | 20230821 | 172200 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 109 | 20230821 | 172100 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 110 | 20230821 | 172000 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 111 | 20230821 | 171900 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 112 | 20230821 | 171800 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 113 | 20230821 | 171700 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 114 | 20230821 | 171600 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 115 | 20230821 | 171500 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 116 | 20230821 | 171400 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 117 | 20230821 | 171300 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 118 | 20230821 | 171200 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 119 | 20230821 | 171100 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 120 | 20230821 | 171000 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 121 | 20230821 | 170900 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 122 | 20230821 | 170800 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 15349 |
| 123 | 20230821 | 170700 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 124 | 20230821 | 170600 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 125 | 20230821 | 170500 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 126 | 20230821 | 170400 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 127 | 20230821 | 170300 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 128 | 20230821 | 170200 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 129 | 20230821 | 170100 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 130 | 20230821 | 170000 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 131 | 20230821 | 165900 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 132 | 20230821 | 165800 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 133 | 20230821 | 165700 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 134 | 20230821 | 165600 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 135 | 20230821 | 165500 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 136 | 20230821 | 165400 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 137 | 20230821 | 165300 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 138 | 20230821 | 165200 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 139 | 20230821 | 165100 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 140 | 20230821 | 165000 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 141 | 20230821 | 164900 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 142 | 20230821 | 164800 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 143 | 20230821 | 164700 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 144 | 20230821 | 164600 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 145 | 20230821 | 164500 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 146 | 20230821 | 164400 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 147 | 20230821 | 164300 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 148 | 20230821 | 164200 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 149 | 20230821 | 164100 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 150 | 20230821 | 164000 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 151 | 20230821 | 163900 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 152 | 20230821 | 163800 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 15349 |
| 153 | 20230821 | 163700 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 154 | 20230821 | 163600 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 155 | 20230821 | 163500 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 156 | 20230821 | 163400 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 157 | 20230821 | 163300 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 158 | 20230821 | 163200 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 159 | 20230821 | 163100 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 160 | 20230821 | 163000 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 161 | 20230821 | 162900 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 162 | 20230821 | 162800 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 163 | 20230821 | 162700 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 164 | 20230821 | 162600 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 165 | 20230821 | 162500 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 166 | 20230821 | 162400 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 167 | 20230821 | 162300 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 168 | 20230821 | 162200 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 169 | 20230821 | 162100 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 170 | 20230821 | 162000 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 171 | 20230821 | 161900 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 172 | 20230821 | 161800 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 173 | 20230821 | 161700 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 174 | 20230821 | 161600 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 175 | 20230821 | 161500 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 176 | 20230821 | 161400 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 177 | 20230821 | 161300 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 178 | 20230821 | 161200 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 179 | 20230821 | 161100 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 180 | 20230821 | 161000 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 181 | 20230821 | 160900 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 182 | 20230821 | 160800 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 15349 |
| 183 | 20230821 | 160700 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 184 | 20230821 | 160600 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 185 | 20230821 | 160500 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 186 | 20230821 | 160400 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 187 | 20230821 | 160300 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 188 | 20230821 | 160200 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 189 | 20230821 | 160100 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 190 | 20230821 | 160000 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 191 | 20230821 | 155900 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 192 | 20230821 | 155800 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 193 | 20230821 | 155700 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 194 | 20230821 | 155600 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 195 | 20230821 | 155500 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 196 | 20230821 | 155400 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 197 | 20230821 | 155300 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 198 | 20230821 | 155200 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 199 | 20230821 | 155100 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 200 | 20230821 | 155000 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 201 | 20230821 | 154900 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 202 | 20230821 | 154800 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 203 | 20230821 | 154700 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 204 | 20230821 | 154600 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 205 | 20230821 | 154500 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 206 | 20230821 | 154400 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 207 | 20230821 | 154300 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 208 | 20230821 | 154200 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 209 | 20230821 | 154100 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 210 | 20230821 | 154000 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 211 | 20230821 | 153900 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 212 | 20230821 | 153800 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 15349 |
| 213 | 20230821 | 153700 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 214 | 20230821 | 153600 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 215 | 20230821 | 153500 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 216 | 20230821 | 153400 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 217 | 20230821 | 153300 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 218 | 20230821 | 153200 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 219 | 20230821 | 153100 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 0 |
| 220 | 20230821 | 153000 | 1848607600 | 1345 | 1345 | 1345 | 1345 | 15349 |
| 221 | 20230821 | 152900 | 1827963195 | 1352 | 1352 | 1352 | 1352 | 0 |
| 222 | 20230821 | 152800 | 1827963195 | 1352 | 1352 | 1352 | 1352 | 0 |
| 223 | 20230821 | 152700 | 1827963195 | 1352 | 1352 | 1352 | 1352 | 0 |
| 224 | 20230821 | 152600 | 1827963195 | 1352 | 1352 | 1352 | 1352 | 0 |
| 225 | 20230821 | 152500 | 1827963195 | 1352 | 1352 | 1352 | 1352 | 0 |
| 226 | 20230821 | 152400 | 1827963195 | 1352 | 1352 | 1352 | 1352 | 0 |
| 227 | 20230821 | 152300 | 1827963195 | 1352 | 1352 | 1352 | 1352 | 0 |
| 228 | 20230821 | 152200 | 1827963195 | 1352 | 1352 | 1352 | 1352 | 0 |
| 229 | 20230821 | 152100 | 1827963195 | 1352 | 1352 | 1352 | 1352 | 0 |
| 230 | 20230821 | 152000 | 1827963195 | 1352 | 1352 | 1352 | 1352 | 0 |
| 231 | 20230821 | 151900 | 1827963195 | 1352 | 1353 | 1353 | 1352 | 437 |
| 232 | 20230821 | 151800 | 1827372086 | 1353 | 1353 | 1353 | 1353 | 96 |
| 233 | 20230821 | 151700 | 1827242198 | 1354 | 1352 | 1354 | 1352 | 922 |
| 234 | 20230821 | 151600 | 1825995567 | 1352 | 1352 | 1352 | 1352 | 2 |
| 235 | 20230821 | 151500 | 1825992863 | 1352 | 1353 | 1353 | 1352 | 58 |
| 236 | 20230821 | 151400 | 1825914397 | 1353 | 1352 | 1354 | 1348 | 6554 |
| 237 | 20230821 | 151300 | 1817052553 | 1352 | 1349 | 1352 | 1349 | 141 |
| 238 | 20230821 | 151200 | 1816862227 | 1350 | 1351 | 1351 | 1350 | 188 |
| 239 | 20230821 | 151100 | 1816608243 | 1353 | 1353 | 1353 | 1351 | 459 |
| 240 | 20230821 | 151000 | 1815987662 | 1352 | 1351 | 1352 | 1351 | 3138 |
| 241 | 20230821 | 150900 | 1811747258 | 1351 | 1349 | 1351 | 1349 | 5099 |
| 242 | 20230821 | 150800 | 1804864237 | 1349 | 1345 | 1349 | 1345 | 18445 |
| 243 | 20230821 | 150700 | 1780025537 | 1345 | 1345 | 1346 | 1345 | 391 |
| 244 | 20230821 | 150600 | 1779499532 | 1345 | 1345 | 1345 | 1340 | 5108 |
| 245 | 20230821 | 150500 | 1772634934 | 1346 | 1341 | 1346 | 1341 | 1045 |
| 246 | 20230821 | 150400 | 1771233584 | 1341 | 1342 | 1342 | 1341 | 989 |
| 247 | 20230821 | 150300 | 1769907137 | 1341 | 1341 | 1341 | 1341 | 1000 |
| 248 | 20230821 | 150200 | 1768566137 | 1340 | 1349 | 1349 | 1340 | 1971 |
| 249 | 20230821 | 150100 | 1765919538 | 1349 | 1349 | 1349 | 1349 | 259 |
| 250 | 20230821 | 150000 | 1765570147 | 1349 | 1349 | 1349 | 1349 | 50 |
| 251 | 20230821 | 145900 | 1765502697 | 1346 | 1349 | 1349 | 1346 | 129 |
| 252 | 20230821 | 145800 | 1765329060 | 1348 | 1346 | 1348 | 1346 | 484 |
| 253 | 20230821 | 145700 | 1764677594 | 1346 | 1347 | 1349 | 1345 | 2324 |
| 254 | 20230821 | 145600 | 1761549491 | 1349 | 1350 | 1350 | 1349 | 1017 |
| 255 | 20230821 | 145500 | 1760176542 | 1350 | 1350 | 1350 | 1350 | 0 |
| 256 | 20230821 | 145400 | 1760176542 | 1350 | 1350 | 1350 | 1350 | 301 |
| 257 | 20230821 | 145300 | 1759770192 | 1350 | 1350 | 1352 | 1350 | 3805 |
| 258 | 20230821 | 145200 | 1754632725 | 1343 | 1343 | 1343 | 1343 | 2 |
| 259 | 20230821 | 145100 | 1754630039 | 1347 | 1350 | 1350 | 1347 | 10 |
| 260 | 20230821 | 145000 | 1754616542 | 1351 | 1350 | 1351 | 1347 | 3758 |
| 261 | 20230821 | 144900 | 1749551199 | 1350 | 1347 | 1350 | 1347 | 2297 |
| 262 | 20230821 | 144800 | 1746454717 | 1346 | 1349 | 1350 | 1336 | 17153 |
| 263 | 20230821 | 144700 | 1723393805 | 1348 | 1347 | 1348 | 1347 | 124 |
| 264 | 20230821 | 144600 | 1723226668 | 1347 | 1344 | 1347 | 1343 | 538 |
| 265 | 20230821 | 144500 | 1722503282 | 1342 | 1342 | 1342 | 1342 | 0 |
| 266 | 20230821 | 144400 | 1722503282 | 1342 | 1344 | 1345 | 1342 | 5134 |
| 267 | 20230821 | 144300 | 1715609625 | 1343 | 1342 | 1347 | 1341 | 8591 |
| 268 | 20230821 | 144200 | 1704071651 | 1342 | 1356 | 1356 | 1342 | 40409 |
| 269 | 20230821 | 144100 | 1649553505 | 1353 | 1355 | 1356 | 1353 | 4869 |
| 270 | 20230821 | 144000 | 1642964240 | 1355 | 1358 | 1358 | 1354 | 2374 |
| 271 | 20230821 | 143900 | 1639748321 | 1357 | 1356 | 1360 | 1354 | 20204 |
| 272 | 20230821 | 143800 | 1612381397 | 1356 | 1360 | 1360 | 1356 | 118 |
| 273 | 20230821 | 143700 | 1612221051 | 1357 | 1360 | 1360 | 1357 | 6756 |
| 274 | 20230821 | 143600 | 1603051582 | 1363 | 1363 | 1363 | 1363 | 10 |
| 275 | 20230821 | 143500 | 1603037952 | 1364 | 1364 | 1364 | 1364 | 0 |
| 276 | 20230821 | 143400 | 1603037952 | 1364 | 1364 | 1364 | 1364 | 0 |
| 277 | 20230821 | 143300 | 1603037952 | 1364 | 1364 | 1364 | 1364 | 10 |
| 278 | 20230821 | 143200 | 1603024312 | 1365 | 1363 | 1365 | 1361 | 1651 |
| 279 | 20230821 | 143100 | 1600776193 | 1366 | 1366 | 1366 | 1365 | 223 |
| 280 | 20230821 | 143000 | 1600471583 | 1367 | 1367 | 1367 | 1367 | 0 |
| 281 | 20230821 | 142900 | 1600471583 | 1367 | 1367 | 1367 | 1367 | 0 |
| 282 | 20230821 | 142800 | 1600471583 | 1367 | 1365 | 1367 | 1365 | 3358 |
| 283 | 20230821 | 142700 | 1595884225 | 1360 | 1360 | 1360 | 1360 | 0 |
| 284 | 20230821 | 142600 | 1595884225 | 1360 | 1360 | 1360 | 1360 | 1267 |
| 285 | 20230821 | 142500 | 1594161105 | 1363 | 1363 | 1363 | 1363 | 294 |
| 286 | 20230821 | 142400 | 1593760383 | 1365 | 1364 | 1365 | 1360 | 1880 |
| 287 | 20230821 | 142300 | 1591194615 | 1364 | 1360 | 1364 | 1360 | 2001 |
| 288 | 20230821 | 142200 | 1588473251 | 1360 | 1361 | 1361 | 1360 | 1041 |
| 289 | 20230821 | 142100 | 1587056562 | 1361 | 1361 | 1361 | 1361 | 3450 |
| 290 | 20230821 | 142000 | 1582361112 | 1358 | 1358 | 1358 | 1358 | 0 |
| 291 | 20230821 | 141900 | 1582361112 | 1358 | 1358 | 1358 | 1358 | 0 |
| 292 | 20230821 | 141800 | 1582361112 | 1358 | 1359 | 1359 | 1358 | 1000 |
| 293 | 20230821 | 141700 | 1581002782 | 1358 | 1358 | 1358 | 1358 | 0 |
| 294 | 20230821 | 141600 | 1581002782 | 1358 | 1358 | 1358 | 1358 | 0 |
| 295 | 20230821 | 141500 | 1581002782 | 1358 | 1359 | 1359 | 1358 | 3709 |
| 296 | 20230821 | 141400 | 1575965950 | 1359 | 1360 | 1360 | 1359 | 6860 |
| 297 | 20230821 | 141300 | 1566636970 | 1362 | 1362 | 1362 | 1362 | 1 |
| 298 | 20230821 | 141200 | 1566635608 | 1362 | 1362 | 1362 | 1362 | 0 |
| 299 | 20230821 | 141100 | 1566635608 | 1362 | 1361 | 1362 | 1361 | 327 |
| 300 | 20230821 | 141000 | 1566190275 | 1362 | 1365 | 1365 | 1362 | 525 |
| 301 | 20230821 | 140900 | 1565475222 | 1363 | 1363 | 1365 | 1363 | 45 |
| 302 | 20230821 | 140800 | 1565413883 | 1363 | 1365 | 1365 | 1363 | 526 |
| 303 | 20230821 | 140700 | 1564696941 | 1362 | 1367 | 1367 | 1362 | 1354 |
| 304 | 20230821 | 140600 | 1562852778 | 1367 | 1359 | 1367 | 1359 | 6011 |
| 305 | 20230821 | 140500 | 1554656210 | 1357 | 1359 | 1359 | 1357 | 2906 |
| 306 | 20230821 | 140400 | 1550710366 | 1359 | 1359 | 1359 | 1358 | 1150 |
| 307 | 20230821 | 140300 | 1549148516 | 1359 | 1360 | 1360 | 1359 | 1082 |
| 308 | 20230821 | 140200 | 1547678061 | 1363 | 1363 | 1363 | 1363 | 10 |
| 309 | 20230821 | 140100 | 1547664431 | 1364 | 1364 | 1364 | 1364 | 10 |
| 310 | 20230821 | 140000 | 1547650791 | 1364 | 1364 | 1364 | 1364 | 0 |
| 311 | 20230821 | 135900 | 1547650791 | 1364 | 1361 | 1364 | 1360 | 1816 |
| 312 | 20230821 | 135800 | 1545180941 | 1360 | 1360 | 1360 | 1360 | 0 |
| 313 | 20230821 | 135700 | 1545180941 | 1360 | 1360 | 1360 | 1360 | 0 |
| 314 | 20230821 | 135600 | 1545180941 | 1360 | 1360 | 1360 | 1360 | 0 |
| 315 | 20230821 | 135500 | 1545180941 | 1360 | 1360 | 1360 | 1360 | 1360 |
| 316 | 20230821 | 135400 | 1543331341 | 1359 | 1359 | 1359 | 1359 | 0 |
| 317 | 20230821 | 135300 | 1543331341 | 1359 | 1359 | 1359 | 1359 | 0 |
| 318 | 20230821 | 135200 | 1543331341 | 1359 | 1359 | 1359 | 1359 | 103 |
| 319 | 20230821 | 135100 | 1543191364 | 1358 | 1360 | 1360 | 1358 | 1484 |
| 320 | 20230821 | 135000 | 1541174942 | 1359 | 1359 | 1359 | 1359 | 0 |
| 321 | 20230821 | 134900 | 1541174942 | 1359 | 1359 | 1359 | 1359 | 716 |
| 322 | 20230821 | 134800 | 1540201898 | 1359 | 1366 | 1366 | 1359 | 1010 |
| 323 | 20230821 | 134700 | 1538829087 | 1360 | 1360 | 1360 | 1360 | 399 |
| 324 | 20230821 | 134600 | 1538286447 | 1361 | 1361 | 1361 | 1360 | 967 |
| 325 | 20230821 | 134500 | 1536971226 | 1361 | 1362 | 1362 | 1361 | 1201 |
| 326 | 20230821 | 134400 | 1535336016 | 1360 | 1362 | 1362 | 1360 | 8959 |
| 327 | 20230821 | 134300 | 1523136200 | 1365 | 1362 | 1365 | 1362 | 2469 |
| 328 | 20230821 | 134200 | 1519770011 | 1361 | 1361 | 1361 | 1361 | 30 |
| 329 | 20230821 | 134100 | 1519729181 | 1360 | 1360 | 1360 | 1360 | 0 |
| 330 | 20230821 | 134000 | 1519729181 | 1360 | 1361 | 1361 | 1360 | 500 |
| 331 | 20230821 | 133900 | 1519049111 | 1362 | 1362 | 1362 | 1362 | 3 |
| 332 | 20230821 | 133800 | 1519045025 | 1362 | 1363 | 1363 | 1361 | 1215 |
| 333 | 20230821 | 133700 | 1517390304 | 1362 | 1362 | 1362 | 1362 | 0 |
| 334 | 20230821 | 133600 | 1517390304 | 1362 | 1362 | 1362 | 1362 | 616 |
| 335 | 20230821 | 133500 | 1516551312 | 1364 | 1364 | 1365 | 1364 | 326 |
| 336 | 20230821 | 133400 | 1516106548 | 1364 | 1364 | 1364 | 1364 | 999 |
| 337 | 20230821 | 133300 | 1514743912 | 1364 | 1362 | 1364 | 1359 | 6345 |
| 338 | 20230821 | 133200 | 1506112976 | 1363 | 1363 | 1363 | 1363 | 384 |
| 339 | 20230821 | 133100 | 1505589584 | 1363 | 1363 | 1363 | 1363 | 143 |
| 340 | 20230821 | 133000 | 1505394675 | 1363 | 1363 | 1363 | 1363 | 2811 |
| 341 | 20230821 | 132900 | 1501563282 | 1363 | 1365 | 1365 | 1363 | 21 |
| 342 | 20230821 | 132800 | 1501534646 | 1363 | 1363 | 1363 | 1363 | 1053 |
| 343 | 20230821 | 132700 | 1500099407 | 1363 | 1363 | 1363 | 1363 | 213 |
| 344 | 20230821 | 132600 | 1499809088 | 1363 | 1363 | 1363 | 1363 | 0 |
| 345 | 20230821 | 132500 | 1499809088 | 1363 | 1362 | 1363 | 1362 | 476 |
| 346 | 20230821 | 132400 | 1499160330 | 1363 | 1359 | 1363 | 1359 | 151 |
| 347 | 20230821 | 132300 | 1498954967 | 1359 | 1359 | 1359 | 1359 | 259 |
| 348 | 20230821 | 132200 | 1498602986 | 1360 | 1359 | 1360 | 1358 | 1100 |
| 349 | 20230821 | 132100 | 1497108623 | 1359 | 1360 | 1360 | 1359 | 546 |
| 350 | 20230821 | 132000 | 1496366607 | 1360 | 1360 | 1361 | 1360 | 499 |
| 351 | 20230821 | 131900 | 1495687966 | 1360 | 1360 | 1360 | 1360 | 1186 |
| 352 | 20230821 | 131800 | 1494075006 | 1361 | 1361 | 1362 | 1361 | 1075 |
| 353 | 20230821 | 131700 | 1492611786 | 1361 | 1361 | 1361 | 1361 | 0 |
| 354 | 20230821 | 131600 | 1492611786 | 1361 | 1361 | 1362 | 1360 | 797 |
| 355 | 20230821 | 131500 | 1491527168 | 1362 | 1360 | 1362 | 1360 | 272 |
| 356 | 20230821 | 131400 | 1491157046 | 1360 | 1357 | 1360 | 1357 | 11898 |
| 357 | 20230821 | 131300 | 1475011352 | 1357 | 1362 | 1362 | 1357 | 3076 |
| 358 | 20230821 | 131200 | 1470832572 | 1362 | 1362 | 1363 | 1360 | 718 |
| 359 | 20230821 | 131100 | 1469854758 | 1360 | 1360 | 1360 | 1360 | 0 |
| 360 | 20230821 | 131000 | 1469854758 | 1360 | 1358 | 1362 | 1358 | 915 |
| 361 | 20230821 | 130900 | 1468611756 | 1358 | 1359 | 1359 | 1358 | 3292 |
| 362 | 20230821 | 130800 | 1464141219 | 1359 | 1359 | 1359 | 1359 | 175 |
| 363 | 20230821 | 130700 | 1463903394 | 1359 | 1359 | 1360 | 1358 | 1540 |
| 364 | 20230821 | 130600 | 1461810568 | 1359 | 1360 | 1360 | 1359 | 3716 |
| 365 | 20230821 | 130500 | 1456759630 | 1360 | 1360 | 1360 | 1360 | 1316 |
| 366 | 20230821 | 130400 | 1454969870 | 1360 | 1360 | 1360 | 1359 | 936 |
| 367 | 20230821 | 130300 | 1453697503 | 1359 | 1361 | 1361 | 1359 | 8767 |
| 368 | 20230821 | 130200 | 1441775399 | 1361 | 1361 | 1361 | 1361 | 21 |
| 369 | 20230821 | 130100 | 1441746818 | 1360 | 1362 | 1362 | 1360 | 2191 |
| 370 | 20230821 | 130000 | 1438765589 | 1363 | 1365 | 1365 | 1363 | 2090 |
| 371 | 20230821 | 125900 | 1435916486 | 1367 | 1367 | 1367 | 1365 | 461 |
| 372 | 20230821 | 125800 | 1435287199 | 1367 | 1365 | 1367 | 1365 | 84 |
| 373 | 20230821 | 125700 | 1435172527 | 1367 | 1365 | 1367 | 1365 | 551 |
| 374 | 20230821 | 125600 | 1434420410 | 1365 | 1366 | 1366 | 1365 | 76 |
| 375 | 20230821 | 125500 | 1434316668 | 1365 | 1365 | 1365 | 1365 | 20 |
| 376 | 20230821 | 125400 | 1434289368 | 1365 | 1368 | 1368 | 1365 | 450 |
| 377 | 20230821 | 125300 | 1433674068 | 1370 | 1370 | 1370 | 1370 | 0 |
| 378 | 20230821 | 125200 | 1433674068 | 1370 | 1370 | 1370 | 1370 | 280 |
| 379 | 20230821 | 125100 | 1433290468 | 1363 | 1363 | 1363 | 1363 | 0 |
| 380 | 20230821 | 125000 | 1433290468 | 1363 | 1361 | 1363 | 1360 | 1068 |
| 381 | 20230821 | 124900 | 1431836810 | 1360 | 1363 | 1363 | 1360 | 5136 |
| 382 | 20230821 | 124800 | 1424848845 | 1363 | 1368 | 1368 | 1363 | 3343 |
| 383 | 20230821 | 124700 | 1420286986 | 1368 | 1369 | 1369 | 1368 | 13 |
| 384 | 20230821 | 124600 | 1420269194 | 1371 | 1371 | 1371 | 1371 | 0 |
| 385 | 20230821 | 124500 | 1420269194 | 1371 | 1371 | 1371 | 1371 | 2 |
| 386 | 20230821 | 124400 | 1420266452 | 1371 | 1371 | 1371 | 1370 | 1036 |
| 387 | 20230821 | 124300 | 1418846117 | 1371 | 1371 | 1371 | 1371 | 401 |
| 388 | 20230821 | 124200 | 1418296346 | 1365 | 1368 | 1368 | 1365 | 654 |
| 389 | 20230821 | 124100 | 1417401677 | 1368 | 1365 | 1368 | 1365 | 448 |
| 390 | 20230821 | 124000 | 1416790115 | 1365 | 1367 | 1367 | 1365 | 1419 |
| 391 | 20230821 | 123900 | 1414851666 | 1369 | 1372 | 1372 | 1369 | 485 |
| 392 | 20230821 | 123800 | 1414186924 | 1369 | 1367 | 1369 | 1367 | 241 |
| 393 | 20230821 | 123700 | 1413857189 | 1366 | 1365 | 1366 | 1365 | 1570 |
| 394 | 20230821 | 123600 | 1411712575 | 1365 | 1365 | 1365 | 1364 | 511 |
| 395 | 20230821 | 123500 | 1411015160 | 1361 | 1363 | 1363 | 1361 | 253 |
| 396 | 20230821 | 123400 | 1410670475 | 1363 | 1364 | 1365 | 1362 | 1228 |
| 397 | 20230821 | 123300 | 1408997264 | 1367 | 1367 | 1367 | 1364 | 344 |
| 398 | 20230821 | 123200 | 1408527949 | 1369 | 1370 | 1371 | 1365 | 1081 |
| 399 | 20230821 | 123100 | 1407051749 | 1371 | 1370 | 1371 | 1370 | 108 |
| 400 | 20230821 | 123000 | 1406903787 | 1370 | 1366 | 1370 | 1366 | 118 |
| 401 | 20230821 | 122900 | 1406742496 | 1365 | 1363 | 1366 | 1361 | 996 |
| 402 | 20230821 | 122800 | 1405384051 | 1366 | 1366 | 1366 | 1365 | 1086 |
| 403 | 20230821 | 122700 | 1403901301 | 1366 | 1365 | 1366 | 1365 | 255 |
| 404 | 20230821 | 122600 | 1403553171 | 1364 | 1360 | 1364 | 1360 | 1372 |
| 405 | 20230821 | 122500 | 1401682311 | 1360 | 1361 | 1361 | 1360 | 957 |
| 406 | 20230821 | 122400 | 1400380691 | 1361 | 1362 | 1362 | 1360 | 5819 |
| 407 | 20230821 | 122300 | 1392462032 | 1366 | 1361 | 1366 | 1361 | 1252 |
| 408 | 20230821 | 122200 | 1390756830 | 1362 | 1368 | 1368 | 1362 | 12519 |
| 409 | 20230821 | 122100 | 1373664899 | 1368 | 1372 | 1372 | 1368 | 906 |
| 410 | 20230821 | 122000 | 1372424671 | 1373 | 1373 | 1373 | 1373 | 1 |
| 411 | 20230821 | 121900 | 1372423298 | 1373 | 1371 | 1373 | 1370 | 6099 |
| 412 | 20230821 | 121800 | 1364067421 | 1373 | 1374 | 1374 | 1373 | 260 |
| 413 | 20230821 | 121700 | 1363710191 | 1374 | 1374 | 1374 | 1370 | 1090 |
| 414 | 20230821 | 121600 | 1362213619 | 1370 | 1375 | 1375 | 1368 | 2061 |
| 415 | 20230821 | 121500 | 1359391544 | 1370 | 1368 | 1370 | 1368 | 1664 |
| 416 | 20230821 | 121400 | 1357112315 | 1367 | 1369 | 1369 | 1367 | 1331 |
| 417 | 20230821 | 121300 | 1355292176 | 1368 | 1368 | 1368 | 1367 | 5017 |
| 418 | 20230821 | 121200 | 1348431484 | 1368 | 1368 | 1368 | 1367 | 1105 |
| 419 | 20230821 | 121100 | 1346920843 | 1368 | 1370 | 1370 | 1368 | 2693 |
| 420 | 20230821 | 121000 | 1343234542 | 1375 | 1375 | 1375 | 1370 | 35 |
| 421 | 20230821 | 120900 | 1343186467 | 1375 | 1375 | 1375 | 1375 | 26 |
| 422 | 20230821 | 120800 | 1343150717 | 1376 | 1376 | 1376 | 1376 | 0 |
| 423 | 20230821 | 120700 | 1343150717 | 1376 | 1377 | 1377 | 1376 | 2 |
| 424 | 20230821 | 120600 | 1343147964 | 1377 | 1367 | 1377 | 1367 | 2150 |
| 425 | 20230821 | 120500 | 1340203270 | 1367 | 1369 | 1369 | 1365 | 384 |
| 426 | 20230821 | 120400 | 1339678855 | 1369 | 1365 | 1369 | 1364 | 1005 |
| 427 | 20230821 | 120300 | 1338307777 | 1368 | 1364 | 1368 | 1363 | 592 |
| 428 | 20230821 | 120200 | 1337500447 | 1364 | 1373 | 1375 | 1364 | 7248 |
| 429 | 20230821 | 120100 | 1327572156 | 1376 | 1374 | 1376 | 1371 | 2278 |
| 430 | 20230821 | 120000 | 1324444910 | 1375 | 1382 | 1382 | 1375 | 10426 |
| 431 | 20230821 | 115900 | 1310083903 | 1381 | 1381 | 1381 | 1381 | 202 |
| 432 | 20230821 | 115800 | 1309804941 | 1381 | 1383 | 1383 | 1381 | 2275 |
| 433 | 20230821 | 115700 | 1306662644 | 1384 | 1384 | 1384 | 1384 | 706 |
| 434 | 20230821 | 115600 | 1305685540 | 1382 | 1382 | 1382 | 1382 | 3035 |
| 435 | 20230821 | 115500 | 1301491170 | 1382 | 1385 | 1385 | 1382 | 4244 |
| 436 | 20230821 | 115400 | 1295621312 | 1385 | 1386 | 1393 | 1385 | 1551 |
| 437 | 20230821 | 115300 | 1293470651 | 1386 | 1386 | 1387 | 1386 | 105 |
| 438 | 20230821 | 115200 | 1293325021 | 1387 | 1386 | 1387 | 1386 | 37 |
| 439 | 20230821 | 115100 | 1293273709 | 1387 | 1392 | 1400 | 1387 | 2258 |
| 440 | 20230821 | 115000 | 1290136530 | 1391 | 1391 | 1391 | 1391 | 719 |
| 441 | 20230821 | 114900 | 1289136401 | 1391 | 1391 | 1391 | 1391 | 0 |
| 442 | 20230821 | 114800 | 1289136401 | 1391 | 1386 | 1391 | 1386 | 4972 |
| 443 | 20230821 | 114700 | 1282245204 | 1386 | 1385 | 1386 | 1385 | 175 |
| 444 | 20230821 | 114600 | 1282002822 | 1385 | 1385 | 1385 | 1385 | 508 |
| 445 | 20230821 | 114500 | 1281299242 | 1385 | 1385 | 1385 | 1383 | 6370 |
| 446 | 20230821 | 114400 | 1272481594 | 1386 | 1391 | 1391 | 1386 | 6259 |
| 447 | 20230821 | 114300 | 1263788357 | 1392 | 1392 | 1392 | 1392 | 873 |
| 448 | 20230821 | 114200 | 1262573141 | 1392 | 1386 | 1392 | 1386 | 3849 |
| 449 | 20230821 | 114100 | 1257234419 | 1384 | 1387 | 1387 | 1383 | 5492 |
| 450 | 20230821 | 114000 | 1249631834 | 1386 | 1392 | 1392 | 1384 | 6130 |
| 451 | 20230821 | 113900 | 1241113452 | 1393 | 1393 | 1393 | 1393 | 547 |
| 452 | 20230821 | 113800 | 1240351481 | 1394 | 1394 | 1394 | 1394 | 2880 |
| 453 | 20230821 | 113700 | 1236336761 | 1394 | 1399 | 1399 | 1394 | 4385 |
| 454 | 20230821 | 113600 | 1230213956 | 1398 | 1401 | 1401 | 1398 | 3945 |
| 455 | 20230821 | 113500 | 1224693750 | 1401 | 1401 | 1401 | 1401 | 2051 |
| 456 | 20230821 | 113400 | 1221820299 | 1402 | 1405 | 1405 | 1402 | 1421 |
| 457 | 20230821 | 113300 | 1219827967 | 1402 | 1407 | 1407 | 1402 | 6749 |
| 458 | 20230821 | 113200 | 1210357960 | 1411 | 1411 | 1411 | 1411 | 0 |
| 459 | 20230821 | 113100 | 1210357960 | 1411 | 1410 | 1411 | 1410 | 634 |
| 460 | 20230821 | 113000 | 1209463624 | 1408 | 1408 | 1408 | 1408 | 240 |
| 461 | 20230821 | 112900 | 1209125704 | 1408 | 1408 | 1408 | 1408 | 806 |
| 462 | 20230821 | 112800 | 1207990856 | 1408 | 1408 | 1408 | 1403 | 4699 |
| 463 | 20230821 | 112700 | 1201387796 | 1408 | 1406 | 1408 | 1406 | 2549 |
| 464 | 20230821 | 112600 | 1197799839 | 1406 | 1406 | 1406 | 1402 | 5530 |
| 465 | 20230821 | 112500 | 1190036373 | 1403 | 1408 | 1408 | 1403 | 1073 |
| 466 | 20230821 | 112400 | 1188530445 | 1403 | 1408 | 1408 | 1403 | 8564 |
| 467 | 20230821 | 112300 | 1176488197 | 1411 | 1407 | 1411 | 1407 | 680 |
| 468 | 20230821 | 112200 | 1175531428 | 1407 | 1411 | 1411 | 1406 | 9360 |
| 469 | 20230821 | 112100 | 1162346522 | 1412 | 1410 | 1412 | 1410 | 360 |
| 470 | 20230821 | 112000 | 1161838903 | 1411 | 1413 | 1413 | 1411 | 1302 |
| 471 | 20230821 | 111900 | 1160001479 | 1414 | 1414 | 1415 | 1414 | 6842 |
| 472 | 20230821 | 111800 | 1150326849 | 1414 | 1415 | 1422 | 1414 | 1393 |
| 473 | 20230821 | 111700 | 1148348665 | 1415 | 1415 | 1416 | 1415 | 1631 |
| 474 | 20230821 | 111600 | 1146039465 | 1415 | 1421 | 1424 | 1415 | 6390 |
| 475 | 20230821 | 111500 | 1136968552 | 1423 | 1421 | 1426 | 1421 | 764 |
| 476 | 20230821 | 111400 | 1135880667 | 1421 | 1424 | 1424 | 1418 | 5505 |
| 477 | 20230821 | 111300 | 1128066356 | 1429 | 1429 | 1429 | 1429 | 11 |
| 478 | 20230821 | 111200 | 1128050637 | 1425 | 1430 | 1430 | 1425 | 3962 |
| 479 | 20230821 | 111100 | 1122399463 | 1429 | 1423 | 1429 | 1423 | 1338 |
| 480 | 20230821 | 111000 | 1120494246 | 1418 | 1429 | 1429 | 1416 | 6864 |
| 481 | 20230821 | 110900 | 1110731174 | 1429 | 1435 | 1436 | 1421 | 10719 |
| 482 | 20230821 | 110800 | 1095397435 | 1435 | 1439 | 1439 | 1435 | 2979 |
| 483 | 20230821 | 110700 | 1091117769 | 1439 | 1440 | 1440 | 1439 | 1510 |
| 484 | 20230821 | 110600 | 1088944573 | 1440 | 1436 | 1440 | 1436 | 2804 |
| 485 | 20230821 | 110500 | 1084915356 | 1436 | 1431 | 1436 | 1429 | 15264 |
| 486 | 20230821 | 110400 | 1063058123 | 1432 | 1430 | 1432 | 1428 | 7132 |
| 487 | 20230821 | 110300 | 1052861694 | 1430 | 1438 | 1438 | 1425 | 3259 |
| 488 | 20230821 | 110200 | 1048206440 | 1438 | 1425 | 1439 | 1425 | 30839 |
| 489 | 20230821 | 110100 | 1004111710 | 1424 | 1424 | 1425 | 1424 | 2844 |
| 490 | 20230821 | 110000 | 1000060032 | 1424 | 1421 | 1424 | 1421 | 5497 |
| 491 | 20230821 | 105900 | 992233498 | 1424 | 1425 | 1425 | 1420 | 6759 |
| 492 | 20230821 | 105800 | 982613147 | 1425 | 1418 | 1425 | 1418 | 16596 |
| 493 | 20230821 | 105700 | 959030257 | 1417 | 1408 | 1417 | 1408 | 3286 |
| 494 | 20230821 | 105600 | 954389672 | 1407 | 1408 | 1408 | 1407 | 317 |
| 495 | 20230821 | 105500 | 953943337 | 1408 | 1407 | 1408 | 1407 | 439 |
| 496 | 20230821 | 105400 | 953325463 | 1407 | 1406 | 1407 | 1406 | 409 |
| 497 | 20230821 | 105300 | 952750408 | 1405 | 1406 | 1406 | 1405 | 1041 |
| 498 | 20230821 | 105200 | 951287594 | 1406 | 1406 | 1406 | 1406 | 91 |
| 499 | 20230821 | 105100 | 951159648 | 1407 | 1407 | 1407 | 1407 | 208 |
| 500 | 20230821 | 105000 | 950866992 | 1407 | 1405 | 1407 | 1405 | 11 |
| 501 | 20230821 | 104900 | 950851535 | 1405 | 1405 | 1405 | 1405 | 1046 |
| 502 | 20230821 | 104800 | 949381905 | 1405 | 1405 | 1405 | 1405 | 300 |
| 503 | 20230821 | 104700 | 948960405 | 1405 | 1405 | 1405 | 1405 | 0 |
| 504 | 20230821 | 104600 | 948960405 | 1405 | 1405 | 1405 | 1405 | 12 |
| 505 | 20230821 | 104500 | 948943545 | 1405 | 1405 | 1405 | 1405 | 100 |
| 506 | 20230821 | 104400 | 948803045 | 1401 | 1405 | 1405 | 1400 | 1366 |
| 507 | 20230821 | 104300 | 946889043 | 1400 | 1400 | 1400 | 1400 | 589 |
| 508 | 20230821 | 104200 | 946064443 | 1400 | 1396 | 1400 | 1396 | 2623 |
| 509 | 20230821 | 104100 | 942395807 | 1399 | 1404 | 1404 | 1399 | 11436 |
| 510 | 20230821 | 104000 | 926366192 | 1405 | 1405 | 1407 | 1404 | 868 |
| 511 | 20230821 | 103900 | 925147145 | 1410 | 1410 | 1410 | 1410 | 26 |
| 512 | 20230821 | 103800 | 925110485 | 1411 | 1410 | 1411 | 1410 | 12 |
| 513 | 20230821 | 103700 | 925093563 | 1410 | 1403 | 1410 | 1403 | 401 |
| 514 | 20230821 | 103600 | 924528860 | 1411 | 1411 | 1411 | 1411 | 14 |
| 515 | 20230821 | 103500 | 924509106 | 1413 | 1402 | 1413 | 1402 | 7499 |
| 516 | 20230821 | 103400 | 913958944 | 1403 | 1410 | 1410 | 1403 | 18812 |
| 517 | 20230821 | 103300 | 887498959 | 1410 | 1410 | 1410 | 1410 | 0 |
| 518 | 20230821 | 103200 | 887498959 | 1410 | 1413 | 1413 | 1410 | 197 |
| 519 | 20230821 | 103100 | 887220748 | 1419 | 1413 | 1419 | 1413 | 2182 |
| 520 | 20230821 | 103000 | 884130963 | 1413 | 1413 | 1413 | 1413 | 10 |
| 521 | 20230821 | 102900 | 884116833 | 1413 | 1410 | 1413 | 1409 | 6855 |
| 522 | 20230821 | 102800 | 874450618 | 1412 | 1412 | 1412 | 1412 | 685 |
| 523 | 20230821 | 102700 | 873483398 | 1413 | 1407 | 1413 | 1407 | 1304 |
| 524 | 20230821 | 102600 | 871648664 | 1407 | 1411 | 1413 | 1407 | 86 |
| 525 | 20230821 | 102500 | 871527402 | 1412 | 1411 | 1412 | 1411 | 1029 |
| 526 | 20230821 | 102400 | 870075405 | 1411 | 1412 | 1412 | 1411 | 513 |
| 527 | 20230821 | 102300 | 869351119 | 1412 | 1416 | 1420 | 1412 | 10935 |
| 528 | 20230821 | 102200 | 853837757 | 1412 | 1411 | 1412 | 1411 | 1110 |
| 529 | 20230821 | 102100 | 852270638 | 1411 | 1406 | 1411 | 1406 | 9190 |
| 530 | 20230821 | 102000 | 839345850 | 1405 | 1405 | 1405 | 1405 | 814 |
| 531 | 20230821 | 101900 | 838202180 | 1404 | 1404 | 1404 | 1404 | 5000 |
| 532 | 20230821 | 101800 | 831182180 | 1405 | 1404 | 1405 | 1404 | 1067 |
| 533 | 20230821 | 101700 | 829683099 | 1404 | 1405 | 1405 | 1404 | 112 |
| 534 | 20230821 | 101600 | 829525764 | 1406 | 1404 | 1406 | 1404 | 3112 |
| 535 | 20230821 | 101500 | 825150385 | 1407 | 1404 | 1407 | 1402 | 1106 |
| 536 | 20230821 | 101400 | 823599130 | 1405 | 1410 | 1411 | 1405 | 4361 |
| 537 | 20230821 | 101300 | 817459880 | 1410 | 1411 | 1411 | 1409 | 5273 |
| 538 | 20230821 | 101200 | 810023870 | 1412 | 1419 | 1420 | 1412 | 3958 |
| 539 | 20230821 | 101100 | 804433112 | 1416 | 1420 | 1420 | 1416 | 2 |
| 540 | 20230821 | 101000 | 804430276 | 1420 | 1420 | 1422 | 1415 | 8274 |
| 541 | 20230821 | 100900 | 792680468 | 1420 | 1420 | 1424 | 1420 | 5557 |
| 542 | 20230821 | 100800 | 784781059 | 1421 | 1411 | 1421 | 1411 | 8882 |
| 543 | 20230821 | 100700 | 772173515 | 1410 | 1420 | 1420 | 1410 | 15079 |
| 544 | 20230821 | 100600 | 750889517 | 1420 | 1418 | 1420 | 1414 | 8855 |
| 545 | 20230821 | 100500 | 738344570 | 1418 | 1419 | 1419 | 1408 | 1312 |
| 546 | 20230821 | 100400 | 736484589 | 1419 | 1408 | 1419 | 1407 | 5787 |
| 547 | 20230821 | 100300 | 728315840 | 1412 | 1419 | 1420 | 1408 | 6958 |
| 548 | 20230821 | 100200 | 718487850 | 1420 | 1418 | 1422 | 1417 | 13547 |
| 549 | 20230821 | 100100 | 699256439 | 1418 | 1414 | 1418 | 1410 | 6844 |
| 550 | 20230821 | 100000 | 689567013 | 1414 | 1400 | 1414 | 1400 | 31027 |
| 551 | 20230821 | 095900 | 645860779 | 1400 | 1398 | 1400 | 1398 | 1776 |
| 552 | 20230821 | 095800 | 643377227 | 1395 | 1399 | 1400 | 1395 | 1819 |
| 553 | 20230821 | 095700 | 640835546 | 1399 | 1400 | 1400 | 1399 | 98 |
| 554 | 20230821 | 095600 | 640698443 | 1400 | 1400 | 1400 | 1400 | 1599 |
| 555 | 20230821 | 095500 | 638459843 | 1400 | 1400 | 1400 | 1400 | 327 |
| 556 | 20230821 | 095400 | 638002043 | 1403 | 1401 | 1403 | 1401 | 235 |
| 557 | 20230821 | 095300 | 637672796 | 1403 | 1406 | 1406 | 1401 | 5062 |
| 558 | 20230821 | 095200 | 630564624 | 1407 | 1401 | 1407 | 1401 | 1041 |
| 559 | 20230821 | 095100 | 629100087 | 1408 | 1401 | 1408 | 1400 | 1261 |
| 560 | 20230821 | 095000 | 627328999 | 1408 | 1397 | 1408 | 1397 | 19057 |
| 561 | 20230821 | 094900 | 600631921 | 1398 | 1384 | 1398 | 1384 | 7684 |
| 562 | 20230821 | 094800 | 589932375 | 1384 | 1384 | 1384 | 1384 | 2836 |
| 563 | 20230821 | 094700 | 586007351 | 1384 | 1384 | 1384 | 1384 | 501 |
| 564 | 20230821 | 094600 | 585313967 | 1390 | 1383 | 1390 | 1383 | 101 |
| 565 | 20230821 | 094500 | 585174277 | 1391 | 1387 | 1391 | 1387 | 305 |
| 566 | 20230821 | 094400 | 584751238 | 1380 | 1382 | 1387 | 1378 | 2057 |
| 567 | 20230821 | 094300 | 581915306 | 1382 | 1382 | 1382 | 1382 | 32 |
| 568 | 20230821 | 094200 | 581871082 | 1391 | 1385 | 1391 | 1382 | 2400 |
| 569 | 20230821 | 094100 | 578547523 | 1385 | 1385 | 1385 | 1380 | 618 |
| 570 | 20230821 | 094000 | 577694163 | 1379 | 1380 | 1380 | 1379 | 5000 |
| 571 | 20230821 | 093900 | 570798902 | 1379 | 1387 | 1387 | 1379 | 31 |
| 572 | 20230821 | 093800 | 570756065 | 1379 | 1383 | 1383 | 1379 | 7090 |
| 573 | 20230821 | 093700 | 560972772 | 1384 | 1385 | 1388 | 1384 | 628 |
| 574 | 20230821 | 093600 | 560103016 | 1392 | 1386 | 1392 | 1386 | 2490 |
| 575 | 20230821 | 093500 | 556637176 | 1386 | 1389 | 1389 | 1386 | 750 |
| 576 | 20230821 | 093400 | 555595680 | 1389 | 1396 | 1396 | 1389 | 8 |
| 577 | 20230821 | 093300 | 555584547 | 1397 | 1387 | 1397 | 1387 | 8075 |
| 578 | 20230821 | 093200 | 544346584 | 1387 | 1381 | 1387 | 1381 | 5710 |
| 579 | 20230821 | 093100 | 536439818 | 1385 | 1381 | 1386 | 1381 | 803 |
| 580 | 20230821 | 093000 | 535330208 | 1379 | 1380 | 1387 | 1377 | 11760 |
| 581 | 20230821 | 092900 | 519112443 | 1387 | 1381 | 1387 | 1378 | 1596 |
| 582 | 20230821 | 092800 | 516907900 | 1378 | 1389 | 1389 | 1377 | 5711 |
| 583 | 20230821 | 092700 | 509032220 | 1389 | 1385 | 1395 | 1385 | 12119 |
| 584 | 20230821 | 092600 | 492194440 | 1385 | 1385 | 1385 | 1377 | 471 |
| 585 | 20230821 | 092500 | 491542195 | 1385 | 1382 | 1385 | 1377 | 6372 |
| 586 | 20230821 | 092400 | 482766501 | 1385 | 1374 | 1385 | 1370 | 6023 |
| 587 | 20230821 | 092300 | 474474713 | 1374 | 1372 | 1374 | 1370 | 1808 |
| 588 | 20230821 | 092200 | 471994409 | 1375 | 1375 | 1375 | 1375 | 10 |
| 589 | 20230821 | 092100 | 471980659 | 1375 | 1374 | 1375 | 1366 | 1989 |
| 590 | 20230821 | 092000 | 469253042 | 1366 | 1376 | 1376 | 1366 | 823 |
| 591 | 20230821 | 091900 | 468128614 | 1363 | 1355 | 1373 | 1355 | 9566 |
| 592 | 20230821 | 091800 | 455077286 | 1355 | 1355 | 1356 | 1354 | 6375 |
| 593 | 20230821 | 091700 | 446442030 | 1355 | 1357 | 1357 | 1355 | 7725 |
| 594 | 20230821 | 091600 | 435973768 | 1364 | 1354 | 1364 | 1354 | 944 |
| 595 | 20230821 | 091500 | 434688811 | 1364 | 1364 | 1364 | 1354 | 2838 |
| 596 | 20230821 | 091400 | 430840846 | 1366 | 1369 | 1369 | 1356 | 7541 |
| 597 | 20230821 | 091300 | 420580373 | 1369 | 1357 | 1369 | 1355 | 12197 |
| 598 | 20230821 | 091200 | 404018863 | 1356 | 1370 | 1370 | 1355 | 2377 |
| 599 | 20230821 | 091100 | 400781098 | 1370 | 1369 | 1371 | 1359 | 9871 |
| 600 | 20230821 | 091000 | 387307413 | 1370 | 1390 | 1390 | 1369 | 11595 |
| 601 | 20230821 | 090900 | 371313776 | 1392 | 1384 | 1392 | 1382 | 2167 |
| 602 | 20230821 | 090800 | 368316959 | 1384 | 1396 | 1396 | 1384 | 16659 |
| 603 | 20230821 | 090700 | 345180107 | 1396 | 1395 | 1400 | 1387 | 20156 |
| 604 | 20230821 | 090600 | 317167653 | 1396 | 1395 | 1396 | 1385 | 22432 |
| 605 | 20230821 | 090500 | 286077755 | 1395 | 1415 | 1420 | 1395 | 17269 |
| 606 | 20230821 | 090400 | 261756310 | 1420 | 1421 | 1425 | 1414 | 19921 |
| 607 | 20230821 | 090300 | 233449635 | 1421 | 1398 | 1422 | 1395 | 33351 |
| 608 | 20230821 | 090200 | 186396543 | 1384 | 1378 | 1402 | 1372 | 78405 |
| 609 | 20230821 | 090100 | 77552025 | 1371 | 1375 | 1380 | 1368 | 17560 |
| 610 | 20230821 | 090000 | 53447226 | 1371 | 1350 | 1375 | 1350 | 39287 |