29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 192500 | 2448430839 | 748 | 748 | 748 | 748 | 11661 |
| 3 | 20230814 | 192400 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 4 | 20230814 | 192300 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 5 | 20230814 | 192200 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 6 | 20230814 | 192100 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 7 | 20230814 | 192000 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 8 | 20230814 | 191900 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 9 | 20230814 | 191800 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 10 | 20230814 | 191700 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 11 | 20230814 | 191600 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 12 | 20230814 | 191500 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 13 | 20230814 | 191400 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 14 | 20230814 | 191300 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 15 | 20230814 | 191200 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 16 | 20230814 | 191100 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 17 | 20230814 | 191000 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 18 | 20230814 | 190900 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 19 | 20230814 | 190800 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 20 | 20230814 | 190700 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 21 | 20230814 | 190600 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 22 | 20230814 | 190500 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 23 | 20230814 | 190400 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 24 | 20230814 | 190300 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 25 | 20230814 | 190200 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 26 | 20230814 | 190100 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 27 | 20230814 | 190000 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 28 | 20230814 | 185900 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 29 | 20230814 | 185800 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 30 | 20230814 | 185700 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 31 | 20230814 | 185600 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 32 | 20230814 | 185500 | 2448430839 | 748 | 748 | 748 | 748 | 11661 |
| 33 | 20230814 | 185400 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 34 | 20230814 | 185300 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 35 | 20230814 | 185200 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 36 | 20230814 | 185100 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 37 | 20230814 | 185000 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 38 | 20230814 | 184900 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 39 | 20230814 | 184800 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 40 | 20230814 | 184700 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 41 | 20230814 | 184600 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 42 | 20230814 | 184500 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 43 | 20230814 | 184400 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 44 | 20230814 | 184300 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 45 | 20230814 | 184200 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 46 | 20230814 | 184100 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 47 | 20230814 | 184000 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 48 | 20230814 | 183900 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 49 | 20230814 | 183800 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 50 | 20230814 | 183700 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 51 | 20230814 | 183600 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 52 | 20230814 | 183500 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 53 | 20230814 | 183400 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 54 | 20230814 | 183300 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 55 | 20230814 | 183200 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 56 | 20230814 | 183100 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 57 | 20230814 | 183000 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 58 | 20230814 | 182900 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 59 | 20230814 | 182800 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 60 | 20230814 | 182700 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 61 | 20230814 | 182600 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 62 | 20230814 | 182500 | 2448430839 | 748 | 748 | 748 | 748 | 11661 |
| 63 | 20230814 | 182400 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 64 | 20230814 | 182300 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 65 | 20230814 | 182200 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 66 | 20230814 | 182100 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 67 | 20230814 | 182000 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 68 | 20230814 | 181900 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 69 | 20230814 | 181800 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 70 | 20230814 | 181700 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 71 | 20230814 | 181600 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 72 | 20230814 | 181500 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 73 | 20230814 | 181400 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 74 | 20230814 | 181300 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 75 | 20230814 | 181200 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 76 | 20230814 | 181100 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 77 | 20230814 | 181000 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 78 | 20230814 | 180900 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 79 | 20230814 | 180800 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 80 | 20230814 | 180700 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 81 | 20230814 | 180600 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 82 | 20230814 | 180500 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 83 | 20230814 | 180400 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 84 | 20230814 | 180300 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 85 | 20230814 | 180200 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 86 | 20230814 | 180100 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 87 | 20230814 | 180000 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 88 | 20230814 | 175900 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 89 | 20230814 | 175800 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 90 | 20230814 | 175700 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 91 | 20230814 | 175600 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 92 | 20230814 | 175500 | 2448430839 | 748 | 748 | 748 | 748 | 11661 |
| 93 | 20230814 | 175400 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 94 | 20230814 | 175300 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 95 | 20230814 | 175200 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 96 | 20230814 | 175100 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 97 | 20230814 | 175000 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 98 | 20230814 | 174900 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 99 | 20230814 | 174800 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 100 | 20230814 | 174700 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 101 | 20230814 | 174600 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 102 | 20230814 | 174500 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 103 | 20230814 | 174400 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 104 | 20230814 | 174300 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 105 | 20230814 | 174200 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 106 | 20230814 | 174100 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 107 | 20230814 | 174000 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 108 | 20230814 | 173900 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 109 | 20230814 | 173800 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 110 | 20230814 | 173700 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 111 | 20230814 | 173600 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 112 | 20230814 | 173500 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 113 | 20230814 | 173400 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 114 | 20230814 | 173300 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 115 | 20230814 | 173200 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 116 | 20230814 | 173100 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 117 | 20230814 | 173000 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 118 | 20230814 | 172900 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 119 | 20230814 | 172800 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 120 | 20230814 | 172700 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 121 | 20230814 | 172600 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 122 | 20230814 | 172500 | 2448430839 | 748 | 748 | 748 | 748 | 11661 |
| 123 | 20230814 | 172400 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 124 | 20230814 | 172300 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 125 | 20230814 | 172200 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 126 | 20230814 | 172100 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 127 | 20230814 | 172000 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 128 | 20230814 | 171900 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 129 | 20230814 | 171800 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 130 | 20230814 | 171700 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 131 | 20230814 | 171600 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 132 | 20230814 | 171500 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 133 | 20230814 | 171400 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 134 | 20230814 | 171300 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 135 | 20230814 | 171200 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 136 | 20230814 | 171100 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 137 | 20230814 | 171000 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 138 | 20230814 | 170900 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 139 | 20230814 | 170800 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 140 | 20230814 | 170700 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 141 | 20230814 | 170600 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 142 | 20230814 | 170500 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 143 | 20230814 | 170400 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 144 | 20230814 | 170300 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 145 | 20230814 | 170200 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 146 | 20230814 | 170100 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 147 | 20230814 | 170000 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 148 | 20230814 | 165900 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 149 | 20230814 | 165800 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 150 | 20230814 | 165700 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 151 | 20230814 | 165600 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 152 | 20230814 | 165500 | 2448430839 | 748 | 748 | 748 | 748 | 11661 |
| 153 | 20230814 | 165400 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 154 | 20230814 | 165300 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 155 | 20230814 | 165200 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 156 | 20230814 | 165100 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 157 | 20230814 | 165000 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 158 | 20230814 | 164900 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 159 | 20230814 | 164800 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 160 | 20230814 | 164700 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 161 | 20230814 | 164600 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 162 | 20230814 | 164500 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 163 | 20230814 | 164400 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 164 | 20230814 | 164300 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 165 | 20230814 | 164200 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 166 | 20230814 | 164100 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 167 | 20230814 | 164000 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 168 | 20230814 | 163900 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 169 | 20230814 | 163800 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 170 | 20230814 | 163700 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 171 | 20230814 | 163600 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 172 | 20230814 | 163500 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 173 | 20230814 | 163400 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 174 | 20230814 | 163300 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 175 | 20230814 | 163200 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 176 | 20230814 | 163100 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 177 | 20230814 | 163000 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 178 | 20230814 | 162900 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 179 | 20230814 | 162800 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 180 | 20230814 | 162700 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 181 | 20230814 | 162600 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 182 | 20230814 | 162500 | 2448430839 | 748 | 748 | 748 | 748 | 11661 |
| 183 | 20230814 | 162400 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 184 | 20230814 | 162300 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 185 | 20230814 | 162200 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 186 | 20230814 | 162100 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 187 | 20230814 | 162000 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 188 | 20230814 | 161900 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 189 | 20230814 | 161800 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 190 | 20230814 | 161700 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 191 | 20230814 | 161600 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 192 | 20230814 | 161500 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 193 | 20230814 | 161400 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 194 | 20230814 | 161300 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 195 | 20230814 | 161200 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 196 | 20230814 | 161100 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 197 | 20230814 | 161000 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 198 | 20230814 | 160900 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 199 | 20230814 | 160800 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 200 | 20230814 | 160700 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 201 | 20230814 | 160600 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 202 | 20230814 | 160500 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 203 | 20230814 | 160400 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 204 | 20230814 | 160300 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 205 | 20230814 | 160200 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 206 | 20230814 | 160100 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 207 | 20230814 | 160000 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 208 | 20230814 | 155900 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 209 | 20230814 | 155800 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 210 | 20230814 | 155700 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 211 | 20230814 | 155600 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 212 | 20230814 | 155500 | 2448430839 | 748 | 748 | 748 | 748 | 11661 |
| 213 | 20230814 | 155400 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 214 | 20230814 | 155300 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 215 | 20230814 | 155200 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 216 | 20230814 | 155100 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 217 | 20230814 | 155000 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 218 | 20230814 | 154900 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 219 | 20230814 | 154800 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 220 | 20230814 | 154700 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 221 | 20230814 | 154600 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 222 | 20230814 | 154500 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 223 | 20230814 | 154400 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 224 | 20230814 | 154300 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 225 | 20230814 | 154200 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 226 | 20230814 | 154100 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 227 | 20230814 | 154000 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 228 | 20230814 | 153900 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 229 | 20230814 | 153800 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 230 | 20230814 | 153700 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 231 | 20230814 | 153600 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 232 | 20230814 | 153500 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 233 | 20230814 | 153400 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 234 | 20230814 | 153300 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 235 | 20230814 | 153200 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 236 | 20230814 | 153100 | 2448430839 | 748 | 748 | 748 | 748 | 0 |
| 237 | 20230814 | 153000 | 2448430839 | 748 | 748 | 748 | 748 | 11661 |
| 238 | 20230814 | 152900 | 2439708411 | 754 | 754 | 754 | 754 | 0 |
| 239 | 20230814 | 152800 | 2439708411 | 754 | 754 | 754 | 754 | 0 |
| 240 | 20230814 | 152700 | 2439708411 | 754 | 754 | 754 | 754 | 0 |
| 241 | 20230814 | 152600 | 2439708411 | 754 | 754 | 754 | 754 | 0 |
| 242 | 20230814 | 152500 | 2439708411 | 754 | 754 | 754 | 754 | 0 |
| 243 | 20230814 | 152400 | 2439708411 | 754 | 754 | 754 | 754 | 0 |
| 244 | 20230814 | 152300 | 2439708411 | 754 | 754 | 754 | 754 | 0 |
| 245 | 20230814 | 152200 | 2439708411 | 754 | 754 | 754 | 754 | 0 |
| 246 | 20230814 | 152100 | 2439708411 | 754 | 754 | 754 | 754 | 0 |
| 247 | 20230814 | 152000 | 2439708411 | 754 | 754 | 754 | 754 | 0 |
| 248 | 20230814 | 151900 | 2439708411 | 754 | 748 | 756 | 748 | 9713 |
| 249 | 20230814 | 151800 | 2432394890 | 750 | 750 | 750 | 748 | 12037 |
| 250 | 20230814 | 151700 | 2423385980 | 753 | 750 | 754 | 749 | 6081 |
| 251 | 20230814 | 151600 | 2418814312 | 753 | 749 | 753 | 749 | 2001 |
| 252 | 20230814 | 151500 | 2417315559 | 754 | 752 | 754 | 749 | 2770 |
| 253 | 20230814 | 151400 | 2415234495 | 754 | 752 | 754 | 752 | 5624 |
| 254 | 20230814 | 151300 | 2411005235 | 754 | 754 | 755 | 752 | 224 |
| 255 | 20230814 | 151200 | 2410836738 | 754 | 752 | 755 | 752 | 1651 |
| 256 | 20230814 | 151100 | 2409592512 | 752 | 750 | 752 | 750 | 2924 |
| 257 | 20230814 | 151000 | 2407399510 | 750 | 749 | 750 | 749 | 667 |
| 258 | 20230814 | 150900 | 2406899571 | 749 | 748 | 749 | 745 | 7423 |
| 259 | 20230814 | 150800 | 2401366143 | 750 | 755 | 755 | 749 | 8754 |
| 260 | 20230814 | 150700 | 2394802670 | 756 | 755 | 757 | 750 | 117 |
| 261 | 20230814 | 150600 | 2394714346 | 751 | 755 | 757 | 751 | 304 |
| 262 | 20230814 | 150500 | 2394484909 | 755 | 753 | 755 | 750 | 1001 |
| 263 | 20230814 | 150400 | 2393732591 | 757 | 758 | 759 | 757 | 2031 |
| 264 | 20230814 | 150300 | 2392193206 | 758 | 752 | 758 | 749 | 3131 |
| 265 | 20230814 | 150200 | 2389830120 | 753 | 752 | 753 | 752 | 2042 |
| 266 | 20230814 | 150100 | 2388293039 | 753 | 750 | 753 | 750 | 14517 |
| 267 | 20230814 | 150000 | 2377378480 | 751 | 748 | 751 | 748 | 2067 |
| 268 | 20230814 | 145900 | 2375827425 | 749 | 748 | 749 | 748 | 510 |
| 269 | 20230814 | 145800 | 2375445623 | 748 | 748 | 748 | 748 | 111 |
| 270 | 20230814 | 145700 | 2375362595 | 748 | 745 | 748 | 745 | 3 |
| 271 | 20230814 | 145600 | 2375360357 | 749 | 749 | 749 | 749 | 5033 |
| 272 | 20230814 | 145500 | 2371590640 | 749 | 748 | 749 | 745 | 1672 |
| 273 | 20230814 | 145400 | 2370340419 | 745 | 748 | 748 | 745 | 2712 |
| 274 | 20230814 | 145300 | 2368318643 | 749 | 748 | 749 | 748 | 1163 |
| 275 | 20230814 | 145200 | 2367448617 | 748 | 747 | 748 | 747 | 4346 |
| 276 | 20230814 | 145100 | 2364202154 | 747 | 745 | 747 | 745 | 379 |
| 277 | 20230814 | 145000 | 2363919797 | 747 | 746 | 747 | 745 | 4928 |
| 278 | 20230814 | 144900 | 2360247433 | 747 | 747 | 747 | 747 | 0 |
| 279 | 20230814 | 144800 | 2360247433 | 747 | 747 | 747 | 747 | 41 |
| 280 | 20230814 | 144700 | 2360216806 | 747 | 747 | 747 | 747 | 0 |
| 281 | 20230814 | 144600 | 2360216806 | 747 | 747 | 747 | 747 | 10 |
| 282 | 20230814 | 144500 | 2360209336 | 747 | 747 | 747 | 747 | 0 |
| 283 | 20230814 | 144400 | 2360209336 | 747 | 747 | 747 | 747 | 500 |
| 284 | 20230814 | 144300 | 2359835836 | 747 | 747 | 747 | 745 | 4796 |
| 285 | 20230814 | 144200 | 2356262810 | 746 | 746 | 746 | 746 | 1 |
| 286 | 20230814 | 144100 | 2356262064 | 747 | 747 | 747 | 747 | 0 |
| 287 | 20230814 | 144000 | 2356262064 | 747 | 747 | 747 | 747 | 0 |
| 288 | 20230814 | 143900 | 2356262064 | 747 | 745 | 747 | 745 | 201 |
| 289 | 20230814 | 143800 | 2356112317 | 747 | 746 | 747 | 746 | 110 |
| 290 | 20230814 | 143700 | 2356030163 | 747 | 744 | 747 | 744 | 2227 |
| 291 | 20230814 | 143600 | 2354373203 | 744 | 744 | 744 | 744 | 677 |
| 292 | 20230814 | 143500 | 2353869515 | 744 | 744 | 744 | 744 | 300 |
| 293 | 20230814 | 143400 | 2353646315 | 745 | 745 | 745 | 745 | 200 |
| 294 | 20230814 | 143300 | 2353497315 | 745 | 745 | 745 | 743 | 338 |
| 295 | 20230814 | 143200 | 2353245955 | 747 | 745 | 747 | 745 | 97 |
| 296 | 20230814 | 143100 | 2353173688 | 745 | 745 | 745 | 745 | 1352 |
| 297 | 20230814 | 143000 | 2352166448 | 745 | 744 | 745 | 744 | 561 |
| 298 | 20230814 | 142900 | 2351749054 | 744 | 744 | 745 | 744 | 3602 |
| 299 | 20230814 | 142800 | 2349069165 | 745 | 747 | 747 | 744 | 5956 |
| 300 | 20230814 | 142700 | 2344634452 | 747 | 745 | 747 | 745 | 4067 |
| 301 | 20230814 | 142600 | 2341604535 | 745 | 747 | 747 | 744 | 4940 |
| 302 | 20230814 | 142500 | 2337924756 | 747 | 745 | 748 | 745 | 3642 |
| 303 | 20230814 | 142400 | 2335211247 | 745 | 744 | 745 | 744 | 771 |
| 304 | 20230814 | 142300 | 2334637608 | 745 | 748 | 748 | 744 | 4479 |
| 305 | 20230814 | 142200 | 2331303304 | 748 | 748 | 748 | 748 | 5 |
| 306 | 20230814 | 142100 | 2331299564 | 748 | 748 | 748 | 748 | 77 |
| 307 | 20230814 | 142000 | 2331241968 | 748 | 748 | 748 | 745 | 3 |
| 308 | 20230814 | 141900 | 2331239727 | 748 | 745 | 748 | 745 | 2406 |
| 309 | 20230814 | 141800 | 2329447254 | 745 | 744 | 745 | 744 | 6039 |
| 310 | 20230814 | 141700 | 2324954237 | 744 | 744 | 744 | 744 | 2185 |
| 311 | 20230814 | 141600 | 2323328597 | 744 | 744 | 744 | 744 | 1350 |
| 312 | 20230814 | 141500 | 2322324197 | 744 | 744 | 745 | 744 | 8386 |
| 313 | 20230814 | 141400 | 2316084002 | 744 | 742 | 744 | 741 | 520 |
| 314 | 20230814 | 141300 | 2315698180 | 744 | 744 | 744 | 744 | 5 |
| 315 | 20230814 | 141200 | 2315694460 | 744 | 744 | 744 | 744 | 10 |
| 316 | 20230814 | 141100 | 2315687020 | 744 | 742 | 744 | 742 | 3157 |
| 317 | 20230814 | 141000 | 2313342849 | 743 | 743 | 743 | 742 | 317 |
| 318 | 20230814 | 140900 | 2313107621 | 742 | 742 | 742 | 742 | 9 |
| 319 | 20230814 | 140800 | 2313100943 | 743 | 743 | 743 | 742 | 2882 |
| 320 | 20230814 | 140700 | 2310961787 | 743 | 744 | 744 | 743 | 1494 |
| 321 | 20230814 | 140600 | 2309851737 | 744 | 745 | 745 | 743 | 29 |
| 322 | 20230814 | 140500 | 2309830169 | 745 | 750 | 750 | 742 | 19932 |
| 323 | 20230814 | 140400 | 2294999961 | 745 | 750 | 750 | 745 | 737 |
| 324 | 20230814 | 140300 | 2294450816 | 750 | 750 | 750 | 750 | 5 |
| 325 | 20230814 | 140200 | 2294447066 | 750 | 750 | 750 | 744 | 21611 |
| 326 | 20230814 | 140100 | 2278368397 | 750 | 747 | 750 | 745 | 8395 |
| 327 | 20230814 | 140000 | 2272107557 | 751 | 751 | 751 | 747 | 2206 |
| 328 | 20230814 | 135900 | 2270453809 | 751 | 751 | 751 | 751 | 9 |
| 329 | 20230814 | 135800 | 2270447050 | 751 | 752 | 752 | 751 | 127 |
| 330 | 20230814 | 135700 | 2270351553 | 752 | 749 | 752 | 749 | 4771 |
| 331 | 20230814 | 135600 | 2266778065 | 749 | 749 | 749 | 746 | 508 |
| 332 | 20230814 | 135500 | 2266399070 | 749 | 746 | 749 | 746 | 5415 |
| 333 | 20230814 | 135400 | 2262359411 | 746 | 749 | 749 | 745 | 14847 |
| 334 | 20230814 | 135300 | 2251279024 | 749 | 751 | 751 | 747 | 31634 |
| 335 | 20230814 | 135200 | 2227618951 | 752 | 755 | 755 | 752 | 6381 |
| 336 | 20230814 | 135100 | 2222817508 | 755 | 755 | 755 | 755 | 109 |
| 337 | 20230814 | 135000 | 2222735213 | 756 | 756 | 756 | 756 | 1 |
| 338 | 20230814 | 134900 | 2222734457 | 755 | 756 | 756 | 755 | 1071 |
| 339 | 20230814 | 134800 | 2221924791 | 755 | 755 | 756 | 755 | 6065 |
| 340 | 20230814 | 134700 | 2217342100 | 756 | 756 | 756 | 752 | 2563 |
| 341 | 20230814 | 134600 | 2215407632 | 756 | 755 | 756 | 755 | 100 |
| 342 | 20230814 | 134500 | 2215332097 | 756 | 756 | 756 | 752 | 2154 |
| 343 | 20230814 | 134400 | 2213705826 | 756 | 752 | 756 | 752 | 1596 |
| 344 | 20230814 | 134300 | 2212502976 | 755 | 757 | 757 | 748 | 46075 |
| 345 | 20230814 | 134200 | 2177884015 | 759 | 759 | 759 | 759 | 0 |
| 346 | 20230814 | 134100 | 2177884015 | 759 | 759 | 759 | 759 | 0 |
| 347 | 20230814 | 134000 | 2177884015 | 759 | 755 | 760 | 755 | 854 |
| 348 | 20230814 | 133900 | 2177239028 | 761 | 761 | 761 | 761 | 0 |
| 349 | 20230814 | 133800 | 2177239028 | 761 | 761 | 761 | 761 | 0 |
| 350 | 20230814 | 133700 | 2177239028 | 761 | 756 | 761 | 755 | 10001 |
| 351 | 20230814 | 133600 | 2169687648 | 762 | 757 | 762 | 755 | 7982 |
| 352 | 20230814 | 133500 | 2163650943 | 762 | 758 | 762 | 757 | 2353 |
| 353 | 20230814 | 133400 | 2161867519 | 762 | 758 | 762 | 758 | 864 |
| 354 | 20230814 | 133300 | 2161212603 | 762 | 760 | 762 | 758 | 9001 |
| 355 | 20230814 | 133200 | 2154385961 | 762 | 762 | 762 | 762 | 1043 |
| 356 | 20230814 | 133100 | 2153591195 | 764 | 762 | 764 | 762 | 5001 |
| 357 | 20230814 | 133000 | 2149780431 | 764 | 763 | 764 | 762 | 6543 |
| 358 | 20230814 | 132900 | 2144794033 | 764 | 763 | 764 | 763 | 26 |
| 359 | 20230814 | 132800 | 2144774194 | 764 | 764 | 764 | 764 | 1 |
| 360 | 20230814 | 132700 | 2144773430 | 764 | 763 | 764 | 762 | 708 |
| 361 | 20230814 | 132600 | 2144233816 | 764 | 762 | 764 | 762 | 998 |
| 362 | 20230814 | 132500 | 2143472940 | 765 | 765 | 765 | 765 | 0 |
| 363 | 20230814 | 132400 | 2143472940 | 765 | 762 | 765 | 762 | 4593 |
| 364 | 20230814 | 132300 | 2139972577 | 765 | 763 | 765 | 762 | 1466 |
| 365 | 20230814 | 132200 | 2138854033 | 763 | 766 | 766 | 762 | 951 |
| 366 | 20230814 | 132100 | 2138127933 | 769 | 765 | 769 | 765 | 1034 |
| 367 | 20230814 | 132000 | 2137333709 | 767 | 765 | 767 | 765 | 299 |
| 368 | 20230814 | 131900 | 2137104970 | 767 | 765 | 767 | 765 | 620 |
| 369 | 20230814 | 131800 | 2136630666 | 765 | 761 | 765 | 761 | 4765 |
| 370 | 20230814 | 131700 | 2132997493 | 761 | 757 | 761 | 757 | 1812 |
| 371 | 20230814 | 131600 | 2131622348 | 759 | 758 | 759 | 758 | 4966 |
| 372 | 20230814 | 131500 | 2127858117 | 759 | 759 | 761 | 757 | 3120 |
| 373 | 20230814 | 131400 | 2125492159 | 763 | 763 | 763 | 763 | 0 |
| 374 | 20230814 | 131300 | 2125492159 | 763 | 763 | 763 | 757 | 8227 |
| 375 | 20230814 | 131200 | 2119249760 | 760 | 765 | 765 | 760 | 25172 |
| 376 | 20230814 | 131100 | 2100071437 | 765 | 766 | 766 | 762 | 4083 |
| 377 | 20230814 | 131000 | 2096958035 | 768 | 766 | 768 | 766 | 73 |
| 378 | 20230814 | 130900 | 2096902105 | 766 | 766 | 769 | 766 | 1828 |
| 379 | 20230814 | 130800 | 2095497132 | 766 | 766 | 766 | 766 | 2 |
| 380 | 20230814 | 130700 | 2095495600 | 768 | 764 | 768 | 764 | 1301 |
| 381 | 20230814 | 130600 | 2094501632 | 769 | 768 | 769 | 768 | 17 |
| 382 | 20230814 | 130500 | 2094488575 | 770 | 770 | 770 | 764 | 557 |
| 383 | 20230814 | 130400 | 2094062459 | 770 | 765 | 770 | 765 | 81 |
| 384 | 20230814 | 130300 | 2094000489 | 773 | 767 | 774 | 767 | 1413 |
| 385 | 20230814 | 130200 | 2092912543 | 768 | 769 | 769 | 765 | 44 |
| 386 | 20230814 | 130100 | 2092878789 | 764 | 770 | 770 | 764 | 2051 |
| 387 | 20230814 | 130000 | 2091310364 | 770 | 767 | 770 | 765 | 1791 |
| 388 | 20230814 | 125900 | 2089938992 | 770 | 767 | 770 | 767 | 2 |
| 389 | 20230814 | 125800 | 2089937455 | 772 | 772 | 772 | 767 | 1297 |
| 390 | 20230814 | 125700 | 2088936176 | 772 | 772 | 772 | 772 | 14 |
| 391 | 20230814 | 125600 | 2088925368 | 774 | 767 | 774 | 765 | 505 |
| 392 | 20230814 | 125500 | 2088539026 | 767 | 768 | 774 | 766 | 5055 |
| 393 | 20230814 | 125400 | 2084657316 | 774 | 774 | 774 | 768 | 4125 |
| 394 | 20230814 | 125300 | 2081485631 | 774 | 770 | 774 | 769 | 2582 |
| 395 | 20230814 | 125200 | 2079499938 | 774 | 772 | 774 | 770 | 2005 |
| 396 | 20230814 | 125100 | 2077956060 | 774 | 773 | 774 | 772 | 1580 |
| 397 | 20230814 | 125000 | 2076736034 | 775 | 776 | 777 | 775 | 5189 |
| 398 | 20230814 | 124900 | 2072714451 | 780 | 775 | 780 | 774 | 5085 |
| 399 | 20230814 | 124800 | 2068755231 | 775 | 775 | 775 | 773 | 498 |
| 400 | 20230814 | 124700 | 2068369763 | 774 | 772 | 774 | 772 | 571 |
| 401 | 20230814 | 124600 | 2067928910 | 774 | 772 | 774 | 772 | 3086 |
| 402 | 20230814 | 124500 | 2065546514 | 775 | 772 | 775 | 772 | 570 |
| 403 | 20230814 | 124400 | 2065106282 | 775 | 775 | 775 | 775 | 0 |
| 404 | 20230814 | 124300 | 2065106282 | 775 | 775 | 775 | 775 | 2 |
| 405 | 20230814 | 124200 | 2065104732 | 774 | 775 | 775 | 772 | 6837 |
| 406 | 20230814 | 124100 | 2059823960 | 775 | 777 | 779 | 773 | 5478 |
| 407 | 20230814 | 124000 | 2055576845 | 779 | 777 | 779 | 777 | 92 |
| 408 | 20230814 | 123900 | 2055505215 | 779 | 778 | 779 | 777 | 259 |
| 409 | 20230814 | 123800 | 2055303884 | 778 | 778 | 778 | 778 | 1 |
| 410 | 20230814 | 123700 | 2055303106 | 779 | 779 | 779 | 777 | 4619 |
| 411 | 20230814 | 123600 | 2051714125 | 779 | 780 | 780 | 776 | 3235 |
| 412 | 20230814 | 123500 | 2049191718 | 780 | 772 | 780 | 772 | 4362 |
| 413 | 20230814 | 123400 | 2045816686 | 775 | 780 | 780 | 772 | 12034 |
| 414 | 20230814 | 123300 | 2036501956 | 776 | 776 | 780 | 776 | 1512 |
| 415 | 20230814 | 123200 | 2035328604 | 781 | 781 | 781 | 781 | 30 |
| 416 | 20230814 | 123100 | 2035305174 | 775 | 778 | 781 | 775 | 3885 |
| 417 | 20230814 | 123000 | 2032284293 | 782 | 778 | 782 | 778 | 206 |
| 418 | 20230814 | 122900 | 2032123845 | 781 | 783 | 783 | 778 | 579 |
| 419 | 20230814 | 122800 | 2031671771 | 784 | 783 | 785 | 783 | 5690 |
| 420 | 20230814 | 122700 | 2027216399 | 783 | 781 | 783 | 777 | 7168 |
| 421 | 20230814 | 122600 | 2021635008 | 781 | 780 | 781 | 780 | 257 |
| 422 | 20230814 | 122500 | 2021434545 | 780 | 777 | 780 | 777 | 1881 |
| 423 | 20230814 | 122400 | 2019972999 | 778 | 776 | 780 | 775 | 4767 |
| 424 | 20230814 | 122300 | 2016266990 | 775 | 776 | 780 | 775 | 34 |
| 425 | 20230814 | 122200 | 2016240625 | 781 | 775 | 782 | 775 | 47 |
| 426 | 20230814 | 122100 | 2016203980 | 783 | 780 | 783 | 773 | 7814 |
| 427 | 20230814 | 122000 | 2010107013 | 785 | 791 | 791 | 782 | 9301 |
| 428 | 20230814 | 121900 | 2002783124 | 791 | 784 | 793 | 784 | 50736 |
| 429 | 20230814 | 121800 | 1962749956 | 785 | 785 | 787 | 783 | 9750 |
| 430 | 20230814 | 121700 | 1955103056 | 785 | 781 | 785 | 781 | 5296 |
| 431 | 20230814 | 121600 | 1950956712 | 781 | 780 | 781 | 780 | 2977 |
| 432 | 20230814 | 121500 | 1948632680 | 781 | 787 | 787 | 781 | 10745 |
| 433 | 20230814 | 121400 | 1940214684 | 785 | 781 | 787 | 781 | 32877 |
| 434 | 20230814 | 121300 | 1914459830 | 782 | 781 | 782 | 780 | 7836 |
| 435 | 20230814 | 121200 | 1908341124 | 780 | 773 | 780 | 773 | 8067 |
| 436 | 20230814 | 121100 | 1902054074 | 773 | 770 | 773 | 770 | 7274 |
| 437 | 20230814 | 121000 | 1896438953 | 773 | 771 | 773 | 770 | 9105 |
| 438 | 20230814 | 120900 | 1889421557 | 773 | 774 | 775 | 770 | 1868 |
| 439 | 20230814 | 120800 | 1887982032 | 776 | 772 | 776 | 772 | 5181 |
| 440 | 20230814 | 120700 | 1883966985 | 773 | 773 | 775 | 773 | 831 |
| 441 | 20230814 | 120600 | 1883324548 | 776 | 776 | 777 | 773 | 336 |
| 442 | 20230814 | 120500 | 1883063828 | 776 | 776 | 776 | 776 | 1183 |
| 443 | 20230814 | 120400 | 1882145820 | 776 | 772 | 776 | 772 | 2 |
| 444 | 20230814 | 120300 | 1882144272 | 777 | 777 | 778 | 777 | 3851 |
| 445 | 20230814 | 120200 | 1879152044 | 775 | 776 | 776 | 772 | 473 |
| 446 | 20230814 | 120100 | 1878786845 | 777 | 777 | 777 | 771 | 31 |
| 447 | 20230814 | 120000 | 1878762902 | 777 | 778 | 779 | 769 | 815 |
| 448 | 20230814 | 115900 | 1878131371 | 781 | 780 | 781 | 780 | 200 |
| 449 | 20230814 | 115800 | 1877975181 | 782 | 781 | 782 | 769 | 11040 |
| 450 | 20230814 | 115700 | 1869424150 | 782 | 782 | 783 | 780 | 2003 |
| 451 | 20230814 | 115600 | 1867861776 | 784 | 780 | 784 | 780 | 5725 |
| 452 | 20230814 | 115500 | 1863391539 | 780 | 779 | 780 | 772 | 10328 |
| 453 | 20230814 | 115400 | 1855360863 | 779 | 778 | 781 | 778 | 1550 |
| 454 | 20230814 | 115300 | 1854154934 | 778 | 777 | 780 | 776 | 4314 |
| 455 | 20230814 | 115200 | 1850802924 | 779 | 788 | 788 | 775 | 14197 |
| 456 | 20230814 | 115100 | 1839745602 | 788 | 782 | 790 | 782 | 93331 |
| 457 | 20230814 | 115000 | 1766187608 | 782 | 780 | 783 | 778 | 1670 |
| 458 | 20230814 | 114900 | 1764887540 | 780 | 782 | 783 | 778 | 17120 |
| 459 | 20230814 | 114800 | 1751508353 | 782 | 779 | 783 | 777 | 40252 |
| 460 | 20230814 | 114700 | 1720137687 | 779 | 775 | 779 | 775 | 2407 |
| 461 | 20230814 | 114600 | 1718267488 | 777 | 778 | 778 | 776 | 1433 |
| 462 | 20230814 | 114500 | 1717155290 | 780 | 780 | 780 | 779 | 554 |
| 463 | 20230814 | 114400 | 1716723222 | 780 | 780 | 780 | 779 | 627 |
| 464 | 20230814 | 114300 | 1716234777 | 784 | 784 | 784 | 778 | 7079 |
| 465 | 20230814 | 114200 | 1710715148 | 785 | 782 | 785 | 770 | 30095 |
| 466 | 20230814 | 114100 | 1687263645 | 783 | 780 | 785 | 780 | 18832 |
| 467 | 20230814 | 114000 | 1672523754 | 780 | 778 | 780 | 778 | 11398 |
| 468 | 20230814 | 113900 | 1663638909 | 778 | 772 | 778 | 772 | 18677 |
| 469 | 20230814 | 113800 | 1649172641 | 772 | 771 | 772 | 770 | 6890 |
| 470 | 20230814 | 113700 | 1643855631 | 771 | 770 | 771 | 770 | 7930 |
| 471 | 20230814 | 113600 | 1637749031 | 771 | 770 | 772 | 769 | 10661 |
| 472 | 20230814 | 113500 | 1629533998 | 770 | 770 | 770 | 768 | 10761 |
| 473 | 20230814 | 113400 | 1621248302 | 770 | 768 | 770 | 768 | 7702 |
| 474 | 20230814 | 113300 | 1615326111 | 768 | 767 | 768 | 766 | 4995 |
| 475 | 20230814 | 113200 | 1611494966 | 766 | 766 | 766 | 766 | 5492 |
| 476 | 20230814 | 113100 | 1607288094 | 766 | 765 | 766 | 765 | 1000 |
| 477 | 20230814 | 113000 | 1606522349 | 767 | 766 | 767 | 766 | 3645 |
| 478 | 20230814 | 112900 | 1603729807 | 766 | 765 | 766 | 765 | 486 |
| 479 | 20230814 | 112800 | 1603357953 | 766 | 763 | 766 | 760 | 2625 |
| 480 | 20230814 | 112700 | 1601361757 | 763 | 763 | 763 | 763 | 50 |
| 481 | 20230814 | 112600 | 1601323607 | 766 | 763 | 766 | 763 | 2201 |
| 482 | 20230814 | 112500 | 1599644241 | 766 | 767 | 767 | 765 | 21532 |
| 483 | 20230814 | 112400 | 1583131322 | 768 | 765 | 768 | 765 | 10886 |
| 484 | 20230814 | 112300 | 1574784536 | 765 | 765 | 765 | 765 | 4 |
| 485 | 20230814 | 112200 | 1574781476 | 765 | 764 | 765 | 764 | 719 |
| 486 | 20230814 | 112100 | 1574232159 | 764 | 764 | 764 | 764 | 0 |
| 487 | 20230814 | 112000 | 1574232159 | 764 | 760 | 764 | 760 | 3947 |
| 488 | 20230814 | 111900 | 1571232435 | 760 | 760 | 760 | 760 | 18 |
| 489 | 20230814 | 111800 | 1571218755 | 756 | 757 | 757 | 756 | 894 |
| 490 | 20230814 | 111700 | 1570542512 | 756 | 756 | 756 | 756 | 0 |
| 491 | 20230814 | 111600 | 1570542512 | 756 | 758 | 758 | 756 | 7243 |
| 492 | 20230814 | 111500 | 1565062484 | 758 | 757 | 758 | 756 | 3114 |
| 493 | 20230814 | 111400 | 1562702745 | 757 | 757 | 758 | 757 | 2059 |
| 494 | 20230814 | 111300 | 1561143731 | 757 | 758 | 758 | 757 | 8423 |
| 495 | 20230814 | 111200 | 1554767111 | 760 | 765 | 765 | 759 | 861 |
| 496 | 20230814 | 111100 | 1554113446 | 765 | 757 | 765 | 757 | 15669 |
| 497 | 20230814 | 111000 | 1542148095 | 756 | 756 | 756 | 756 | 0 |
| 498 | 20230814 | 110900 | 1542148095 | 756 | 757 | 757 | 756 | 3460 |
| 499 | 20230814 | 110800 | 1539532195 | 758 | 758 | 758 | 758 | 2 |
| 500 | 20230814 | 110700 | 1539530679 | 755 | 758 | 758 | 755 | 16058 |
| 501 | 20230814 | 110600 | 1527395253 | 758 | 757 | 758 | 757 | 1022 |
| 502 | 20230814 | 110500 | 1526621343 | 750 | 755 | 755 | 750 | 8610 |
| 503 | 20230814 | 110400 | 1520132307 | 753 | 758 | 758 | 750 | 11888 |
| 504 | 20230814 | 110300 | 1511182367 | 765 | 761 | 765 | 753 | 9834 |
| 505 | 20230814 | 110200 | 1503716991 | 765 | 761 | 767 | 761 | 3054 |
| 506 | 20230814 | 110100 | 1501381592 | 761 | 763 | 763 | 761 | 4850 |
| 507 | 20230814 | 110000 | 1497689825 | 764 | 764 | 764 | 761 | 1208 |
| 508 | 20230814 | 105900 | 1496770481 | 767 | 761 | 767 | 761 | 3019 |
| 509 | 20230814 | 105800 | 1494466489 | 762 | 756 | 762 | 756 | 7149 |
| 510 | 20230814 | 105700 | 1489037042 | 756 | 756 | 756 | 756 | 32 |
| 511 | 20230814 | 105600 | 1489012850 | 756 | 755 | 756 | 754 | 1337 |
| 512 | 20230814 | 105500 | 1488002298 | 756 | 757 | 757 | 756 | 134 |
| 513 | 20230814 | 105400 | 1487900862 | 754 | 756 | 757 | 754 | 2902 |
| 514 | 20230814 | 105300 | 1485706836 | 756 | 755 | 756 | 755 | 2483 |
| 515 | 20230814 | 105200 | 1483830336 | 756 | 753 | 756 | 750 | 4044 |
| 516 | 20230814 | 105100 | 1480788045 | 754 | 754 | 754 | 754 | 2 |
| 517 | 20230814 | 105000 | 1480786537 | 755 | 754 | 758 | 753 | 2046 |
| 518 | 20230814 | 104900 | 1479242451 | 747 | 750 | 756 | 747 | 5375 |
| 519 | 20230814 | 104800 | 1475217750 | 750 | 751 | 752 | 750 | 16499 |
| 520 | 20230814 | 104700 | 1462841496 | 751 | 750 | 752 | 750 | 3387 |
| 521 | 20230814 | 104600 | 1460297686 | 750 | 752 | 755 | 747 | 7441 |
| 522 | 20230814 | 104500 | 1454725079 | 752 | 750 | 755 | 749 | 7729 |
| 523 | 20230814 | 104400 | 1448918334 | 750 | 754 | 754 | 746 | 21640 |
| 524 | 20230814 | 104300 | 1432685880 | 754 | 750 | 755 | 746 | 33728 |
| 525 | 20230814 | 104200 | 1407363252 | 750 | 763 | 764 | 741 | 119869 |
| 526 | 20230814 | 104100 | 1317256649 | 763 | 783 | 783 | 763 | 33734 |
| 527 | 20230814 | 104000 | 1291278185 | 783 | 790 | 793 | 780 | 44634 |
| 528 | 20230814 | 103900 | 1256203978 | 790 | 785 | 795 | 784 | 240323 |
| 529 | 20230814 | 103800 | 1066652546 | 785 | 773 | 785 | 772 | 64586 |
| 530 | 20230814 | 103700 | 1016188771 | 776 | 779 | 783 | 776 | 80291 |
| 531 | 20230814 | 103600 | 953504110 | 779 | 772 | 779 | 770 | 24075 |
| 532 | 20230814 | 103500 | 934887982 | 772 | 770 | 778 | 769 | 26176 |
| 533 | 20230814 | 103400 | 914638265 | 769 | 772 | 774 | 769 | 7301 |
| 534 | 20230814 | 103300 | 909008146 | 773 | 773 | 773 | 768 | 11192 |
| 535 | 20230814 | 103200 | 900384023 | 768 | 760 | 775 | 760 | 33230 |
| 536 | 20230814 | 103100 | 874854836 | 761 | 758 | 761 | 754 | 2041 |
| 537 | 20230814 | 103000 | 873304090 | 758 | 756 | 758 | 756 | 300 |
| 538 | 20230814 | 102900 | 873076906 | 754 | 755 | 755 | 754 | 500 |
| 539 | 20230814 | 102800 | 872699806 | 755 | 757 | 757 | 755 | 20017 |
| 540 | 20230814 | 102700 | 857586936 | 758 | 756 | 758 | 756 | 1052 |
| 541 | 20230814 | 102600 | 856790655 | 755 | 755 | 755 | 755 | 111 |
| 542 | 20230814 | 102500 | 856706850 | 756 | 757 | 757 | 756 | 85 |
| 543 | 20230814 | 102400 | 856642588 | 757 | 757 | 757 | 756 | 159 |
| 544 | 20230814 | 102300 | 856522243 | 757 | 757 | 757 | 756 | 24 |
| 545 | 20230814 | 102200 | 856504093 | 754 | 754 | 754 | 753 | 209 |
| 546 | 20230814 | 102100 | 856346508 | 753 | 754 | 754 | 753 | 1342 |
| 547 | 20230814 | 102000 | 855335640 | 756 | 756 | 756 | 756 | 81 |
| 548 | 20230814 | 101900 | 855274404 | 756 | 757 | 757 | 756 | 136 |
| 549 | 20230814 | 101800 | 855171470 | 757 | 757 | 758 | 756 | 234 |
| 550 | 20230814 | 101700 | 854994318 | 758 | 758 | 758 | 758 | 225 |
| 551 | 20230814 | 101600 | 854823768 | 758 | 757 | 758 | 757 | 1124 |
| 552 | 20230814 | 101500 | 853971794 | 758 | 756 | 758 | 756 | 28 |
| 553 | 20230814 | 101400 | 853950606 | 758 | 758 | 758 | 757 | 1864 |
| 554 | 20230814 | 101300 | 852537712 | 758 | 758 | 758 | 751 | 40790 |
| 555 | 20230814 | 101200 | 821807823 | 760 | 760 | 760 | 760 | 0 |
| 556 | 20230814 | 101100 | 821807823 | 760 | 759 | 760 | 755 | 3440 |
| 557 | 20230814 | 101000 | 819203923 | 760 | 753 | 760 | 753 | 8476 |
| 558 | 20230814 | 100900 | 812795510 | 753 | 750 | 753 | 747 | 1158 |
| 559 | 20230814 | 100800 | 811924601 | 753 | 752 | 753 | 746 | 3001 |
| 560 | 20230814 | 100700 | 809676210 | 752 | 751 | 752 | 751 | 676 |
| 561 | 20230814 | 100600 | 809168274 | 753 | 753 | 753 | 753 | 0 |
| 562 | 20230814 | 100500 | 809168274 | 753 | 753 | 753 | 753 | 500 |
| 563 | 20230814 | 100400 | 808791774 | 753 | 753 | 753 | 747 | 403 |
| 564 | 20230814 | 100300 | 808490079 | 751 | 751 | 751 | 751 | 2435 |
| 565 | 20230814 | 100200 | 806661394 | 751 | 756 | 756 | 746 | 8463 |
| 566 | 20230814 | 100100 | 800336378 | 751 | 757 | 757 | 751 | 809 |
| 567 | 20230814 | 100000 | 799726209 | 757 | 750 | 758 | 750 | 2310 |
| 568 | 20230814 | 095900 | 797988234 | 750 | 750 | 750 | 750 | 0 |
| 569 | 20230814 | 095800 | 797988234 | 750 | 750 | 750 | 747 | 1476 |
| 570 | 20230814 | 095700 | 796882956 | 750 | 749 | 750 | 749 | 2231 |
| 571 | 20230814 | 095600 | 795211406 | 750 | 753 | 754 | 750 | 5472 |
| 572 | 20230814 | 095500 | 791100122 | 750 | 756 | 758 | 749 | 14928 |
| 573 | 20230814 | 095400 | 779851662 | 759 | 753 | 760 | 752 | 2923 |
| 574 | 20230814 | 095300 | 777646493 | 752 | 751 | 755 | 748 | 1234 |
| 575 | 20230814 | 095200 | 776719012 | 748 | 748 | 751 | 745 | 5497 |
| 576 | 20230814 | 095100 | 772614447 | 751 | 751 | 756 | 748 | 11292 |
| 577 | 20230814 | 095000 | 764140944 | 754 | 760 | 760 | 747 | 3427 |
| 578 | 20230814 | 094900 | 761557504 | 755 | 746 | 764 | 742 | 36802 |
| 579 | 20230814 | 094800 | 733809268 | 745 | 742 | 745 | 742 | 681 |
| 580 | 20230814 | 094700 | 733303266 | 742 | 741 | 742 | 741 | 528 |
| 581 | 20230814 | 094600 | 732911517 | 740 | 740 | 740 | 740 | 290 |
| 582 | 20230814 | 094500 | 732696917 | 740 | 740 | 740 | 740 | 1684 |
| 583 | 20230814 | 094400 | 731450757 | 740 | 740 | 740 | 740 | 2510 |
| 584 | 20230814 | 094300 | 729593357 | 742 | 742 | 742 | 740 | 1628 |
| 585 | 20230814 | 094200 | 728388369 | 739 | 739 | 743 | 739 | 1507 |
| 586 | 20230814 | 094100 | 727274692 | 745 | 745 | 745 | 745 | 30 |
| 587 | 20230814 | 094000 | 727252342 | 745 | 738 | 745 | 737 | 5271 |
| 588 | 20230814 | 093900 | 723365329 | 737 | 746 | 746 | 736 | 37559 |
| 589 | 20230814 | 093800 | 695567833 | 745 | 750 | 750 | 745 | 6077 |
| 590 | 20230814 | 093700 | 691031115 | 752 | 752 | 752 | 752 | 4 |
| 591 | 20230814 | 093600 | 691028107 | 750 | 750 | 753 | 749 | 1637 |
| 592 | 20230814 | 093500 | 689800621 | 749 | 749 | 750 | 749 | 902 |
| 593 | 20230814 | 093400 | 689124937 | 749 | 749 | 749 | 748 | 514 |
| 594 | 20230814 | 093300 | 688740451 | 749 | 747 | 749 | 747 | 3202 |
| 595 | 20230814 | 093200 | 686342673 | 747 | 744 | 748 | 740 | 216 |
| 596 | 20230814 | 093100 | 686182573 | 749 | 744 | 749 | 740 | 1603 |
| 597 | 20230814 | 093000 | 684990246 | 745 | 745 | 745 | 744 | 202 |
| 598 | 20230814 | 092900 | 684839757 | 745 | 739 | 745 | 739 | 3784 |
| 599 | 20230814 | 092800 | 682043375 | 744 | 743 | 744 | 737 | 12292 |
| 600 | 20230814 | 092700 | 672965042 | 744 | 744 | 745 | 744 | 1447 |
| 601 | 20230814 | 092600 | 671887087 | 745 | 742 | 746 | 740 | 4938 |
| 602 | 20230814 | 092500 | 668224947 | 742 | 741 | 742 | 741 | 4275 |
| 603 | 20230814 | 092400 | 665054048 | 739 | 748 | 750 | 738 | 25881 |
| 604 | 20230814 | 092300 | 645845770 | 750 | 750 | 750 | 746 | 34 |
| 605 | 20230814 | 092200 | 645820274 | 746 | 746 | 748 | 746 | 5204 |
| 606 | 20230814 | 092100 | 641936564 | 746 | 751 | 751 | 746 | 5943 |
| 607 | 20230814 | 092000 | 637494645 | 752 | 752 | 752 | 752 | 1025 |
| 608 | 20230814 | 091900 | 636723845 | 754 | 754 | 755 | 752 | 7501 |
| 609 | 20230814 | 091800 | 631079282 | 753 | 753 | 753 | 751 | 2968 |
| 610 | 20230814 | 091700 | 628845014 | 752 | 759 | 759 | 752 | 3406 |
| 611 | 20230814 | 091600 | 626271336 | 756 | 756 | 761 | 756 | 7906 |
| 612 | 20230814 | 091500 | 620266809 | 757 | 761 | 761 | 751 | 5045 |
| 613 | 20230814 | 091400 | 616440952 | 759 | 745 | 763 | 744 | 30376 |
| 614 | 20230814 | 091300 | 593497116 | 749 | 748 | 749 | 740 | 45119 |
| 615 | 20230814 | 091200 | 559970560 | 749 | 755 | 755 | 747 | 33464 |
| 616 | 20230814 | 091100 | 534882852 | 755 | 755 | 756 | 750 | 44723 |
| 617 | 20230814 | 091000 | 501202286 | 755 | 762 | 763 | 755 | 40234 |
| 618 | 20230814 | 090900 | 470675692 | 764 | 774 | 779 | 761 | 51495 |
| 619 | 20230814 | 090800 | 431211039 | 774 | 783 | 784 | 774 | 11883 |
| 620 | 20230814 | 090700 | 421927916 | 784 | 788 | 788 | 780 | 14512 |
| 621 | 20230814 | 090600 | 410573391 | 788 | 771 | 789 | 771 | 59253 |
| 622 | 20230814 | 090500 | 364305822 | 774 | 780 | 780 | 771 | 41021 |
| 623 | 20230814 | 090400 | 332446378 | 777 | 785 | 785 | 775 | 29815 |
| 624 | 20230814 | 090300 | 309240614 | 785 | 792 | 795 | 779 | 91950 |
| 625 | 20230814 | 090200 | 236832227 | 792 | 774 | 795 | 773 | 133779 |
| 626 | 20230814 | 090100 | 131609465 | 774 | 760 | 776 | 756 | 79239 |
| 627 | 20230814 | 090000 | 70763531 | 756 | 756 | 767 | 756 | 93267 |