31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 193300 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 19681 |
| 3 | 20230816 | 193200 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 4 | 20230816 | 193100 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 5 | 20230816 | 193000 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 6 | 20230816 | 192900 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 7 | 20230816 | 192800 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 8 | 20230816 | 192700 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 9 | 20230816 | 192600 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 10 | 20230816 | 192500 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 11 | 20230816 | 192400 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 12 | 20230816 | 192300 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 13 | 20230816 | 192200 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 14 | 20230816 | 192100 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 15 | 20230816 | 192000 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 16 | 20230816 | 191900 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 17 | 20230816 | 191800 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 18 | 20230816 | 191700 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 19 | 20230816 | 191600 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 20 | 20230816 | 191500 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 21 | 20230816 | 191400 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 22 | 20230816 | 191300 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 23 | 20230816 | 191200 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 24 | 20230816 | 191100 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 25 | 20230816 | 191000 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 26 | 20230816 | 190900 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 27 | 20230816 | 190800 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 28 | 20230816 | 190700 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 29 | 20230816 | 190600 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 30 | 20230816 | 190500 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 31 | 20230816 | 190400 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 32 | 20230816 | 190300 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 19681 |
| 33 | 20230816 | 190200 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 34 | 20230816 | 190100 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 35 | 20230816 | 190000 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 36 | 20230816 | 185900 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 37 | 20230816 | 185800 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 38 | 20230816 | 185700 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 39 | 20230816 | 185600 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 40 | 20230816 | 185500 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 41 | 20230816 | 185400 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 42 | 20230816 | 185300 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 43 | 20230816 | 185200 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 44 | 20230816 | 185100 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 45 | 20230816 | 185000 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 46 | 20230816 | 184900 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 47 | 20230816 | 184800 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 48 | 20230816 | 184700 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 49 | 20230816 | 184600 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 50 | 20230816 | 184500 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 51 | 20230816 | 184400 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 52 | 20230816 | 184300 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 53 | 20230816 | 184200 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 54 | 20230816 | 184100 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 55 | 20230816 | 184000 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 56 | 20230816 | 183900 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 57 | 20230816 | 183800 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 58 | 20230816 | 183700 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 59 | 20230816 | 183600 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 60 | 20230816 | 183500 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 61 | 20230816 | 183400 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 62 | 20230816 | 183300 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 19681 |
| 63 | 20230816 | 183200 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 64 | 20230816 | 183100 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 65 | 20230816 | 183000 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 66 | 20230816 | 182900 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 67 | 20230816 | 182800 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 68 | 20230816 | 182700 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 69 | 20230816 | 182600 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 70 | 20230816 | 182500 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 71 | 20230816 | 182400 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 72 | 20230816 | 182300 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 73 | 20230816 | 182200 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 74 | 20230816 | 182100 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 75 | 20230816 | 182000 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 76 | 20230816 | 181900 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 77 | 20230816 | 181800 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 78 | 20230816 | 181700 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 79 | 20230816 | 181600 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 80 | 20230816 | 181500 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 81 | 20230816 | 181400 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 82 | 20230816 | 181300 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 83 | 20230816 | 181200 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 84 | 20230816 | 181100 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 85 | 20230816 | 181000 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 86 | 20230816 | 180900 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 87 | 20230816 | 180800 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 88 | 20230816 | 180700 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 89 | 20230816 | 180600 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 90 | 20230816 | 180500 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 91 | 20230816 | 180400 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 92 | 20230816 | 180300 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 19681 |
| 93 | 20230816 | 180200 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 94 | 20230816 | 180100 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 95 | 20230816 | 180000 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 96 | 20230816 | 175900 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 97 | 20230816 | 175800 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 98 | 20230816 | 175700 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 99 | 20230816 | 175600 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 100 | 20230816 | 175500 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 101 | 20230816 | 175400 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 102 | 20230816 | 175300 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 103 | 20230816 | 175200 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 104 | 20230816 | 175100 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 105 | 20230816 | 175000 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 106 | 20230816 | 174900 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 107 | 20230816 | 174800 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 108 | 20230816 | 174700 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 109 | 20230816 | 174600 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 110 | 20230816 | 174500 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 111 | 20230816 | 174400 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 112 | 20230816 | 174300 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 113 | 20230816 | 174200 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 114 | 20230816 | 174100 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 115 | 20230816 | 174000 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 116 | 20230816 | 173900 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 117 | 20230816 | 173800 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 118 | 20230816 | 173700 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 119 | 20230816 | 173600 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 120 | 20230816 | 173500 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 121 | 20230816 | 173400 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 122 | 20230816 | 173300 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 19681 |
| 123 | 20230816 | 173200 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 124 | 20230816 | 173100 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 125 | 20230816 | 173000 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 126 | 20230816 | 172900 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 127 | 20230816 | 172800 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 128 | 20230816 | 172700 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 129 | 20230816 | 172600 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 130 | 20230816 | 172500 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 131 | 20230816 | 172400 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 132 | 20230816 | 172300 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 133 | 20230816 | 172200 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 134 | 20230816 | 172100 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 135 | 20230816 | 172000 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 136 | 20230816 | 171900 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 137 | 20230816 | 171800 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 138 | 20230816 | 171700 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 139 | 20230816 | 171600 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 140 | 20230816 | 171500 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 141 | 20230816 | 171400 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 142 | 20230816 | 171300 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 143 | 20230816 | 171200 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 144 | 20230816 | 171100 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 145 | 20230816 | 171000 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 146 | 20230816 | 170900 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 147 | 20230816 | 170800 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 148 | 20230816 | 170700 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 149 | 20230816 | 170600 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 150 | 20230816 | 170500 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 151 | 20230816 | 170400 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 152 | 20230816 | 170300 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 19681 |
| 153 | 20230816 | 170200 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 154 | 20230816 | 170100 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 155 | 20230816 | 170000 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 156 | 20230816 | 165900 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 157 | 20230816 | 165800 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 158 | 20230816 | 165700 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 159 | 20230816 | 165600 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 160 | 20230816 | 165500 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 161 | 20230816 | 165400 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 162 | 20230816 | 165300 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 163 | 20230816 | 165200 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 164 | 20230816 | 165100 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 165 | 20230816 | 165000 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 166 | 20230816 | 164900 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 167 | 20230816 | 164800 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 168 | 20230816 | 164700 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 169 | 20230816 | 164600 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 170 | 20230816 | 164500 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 171 | 20230816 | 164400 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 172 | 20230816 | 164300 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 173 | 20230816 | 164200 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 174 | 20230816 | 164100 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 175 | 20230816 | 164000 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 176 | 20230816 | 163900 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 177 | 20230816 | 163800 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 178 | 20230816 | 163700 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 179 | 20230816 | 163600 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 180 | 20230816 | 163500 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 181 | 20230816 | 163400 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 182 | 20230816 | 163300 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 19681 |
| 183 | 20230816 | 163200 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 184 | 20230816 | 163100 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 185 | 20230816 | 163000 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 186 | 20230816 | 162900 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 187 | 20230816 | 162800 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 188 | 20230816 | 162700 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 189 | 20230816 | 162600 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 190 | 20230816 | 162500 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 191 | 20230816 | 162400 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 192 | 20230816 | 162300 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 193 | 20230816 | 162200 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 194 | 20230816 | 162100 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 195 | 20230816 | 162000 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 196 | 20230816 | 161900 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 197 | 20230816 | 161800 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 198 | 20230816 | 161700 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 199 | 20230816 | 161600 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 200 | 20230816 | 161500 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 201 | 20230816 | 161400 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 202 | 20230816 | 161300 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 203 | 20230816 | 161200 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 204 | 20230816 | 161100 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 205 | 20230816 | 161000 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 206 | 20230816 | 160900 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 207 | 20230816 | 160800 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 208 | 20230816 | 160700 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 209 | 20230816 | 160600 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 210 | 20230816 | 160500 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 211 | 20230816 | 160400 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 212 | 20230816 | 160300 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 19681 |
| 213 | 20230816 | 160200 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 214 | 20230816 | 160100 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 215 | 20230816 | 160000 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 216 | 20230816 | 155900 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 217 | 20230816 | 155800 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 218 | 20230816 | 155700 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 219 | 20230816 | 155600 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 220 | 20230816 | 155500 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 221 | 20230816 | 155400 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 222 | 20230816 | 155300 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 223 | 20230816 | 155200 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 224 | 20230816 | 155100 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 225 | 20230816 | 155000 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 226 | 20230816 | 154900 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 227 | 20230816 | 154800 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 228 | 20230816 | 154700 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 229 | 20230816 | 154600 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 230 | 20230816 | 154500 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 231 | 20230816 | 154400 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 232 | 20230816 | 154300 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 233 | 20230816 | 154200 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 234 | 20230816 | 154100 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 235 | 20230816 | 154000 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 236 | 20230816 | 153900 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 237 | 20230816 | 153800 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 238 | 20230816 | 153700 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 239 | 20230816 | 153600 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 240 | 20230816 | 153500 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 241 | 20230816 | 153400 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 242 | 20230816 | 153300 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 19681 |
| 243 | 20230816 | 153200 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 244 | 20230816 | 153100 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 0 |
| 245 | 20230816 | 153000 | 1154839392 | 1574 | 1574 | 1574 | 1574 | 19681 |
| 246 | 20230816 | 152900 | 1123861498 | 1582 | 1582 | 1582 | 1582 | 0 |
| 247 | 20230816 | 152800 | 1123861498 | 1582 | 1582 | 1582 | 1582 | 0 |
| 248 | 20230816 | 152700 | 1123861498 | 1582 | 1582 | 1582 | 1582 | 0 |
| 249 | 20230816 | 152600 | 1123861498 | 1582 | 1582 | 1582 | 1582 | 0 |
| 250 | 20230816 | 152500 | 1123861498 | 1582 | 1582 | 1582 | 1582 | 0 |
| 251 | 20230816 | 152400 | 1123861498 | 1582 | 1582 | 1582 | 1582 | 0 |
| 252 | 20230816 | 152300 | 1123861498 | 1582 | 1582 | 1582 | 1582 | 0 |
| 253 | 20230816 | 152200 | 1123861498 | 1582 | 1582 | 1582 | 1582 | 0 |
| 254 | 20230816 | 152100 | 1123861498 | 1582 | 1582 | 1582 | 1582 | 0 |
| 255 | 20230816 | 152000 | 1123861498 | 1582 | 1582 | 1582 | 1582 | 0 |
| 256 | 20230816 | 151900 | 1123861498 | 1582 | 1593 | 1593 | 1582 | 7339 |
| 257 | 20230816 | 151800 | 1112192779 | 1588 | 1593 | 1595 | 1587 | 6383 |
| 258 | 20230816 | 151700 | 1102020604 | 1594 | 1588 | 1594 | 1586 | 10613 |
| 259 | 20230816 | 151600 | 1085173534 | 1595 | 1588 | 1595 | 1587 | 18685 |
| 260 | 20230816 | 151500 | 1055473278 | 1594 | 1582 | 1596 | 1581 | 27384 |
| 261 | 20230816 | 151400 | 1011922018 | 1582 | 1581 | 1582 | 1576 | 1322 |
| 262 | 20230816 | 151300 | 1009831267 | 1580 | 1577 | 1581 | 1577 | 5043 |
| 263 | 20230816 | 151200 | 1001864679 | 1574 | 1574 | 1574 | 1574 | 12 |
| 264 | 20230816 | 151100 | 1001845791 | 1578 | 1574 | 1578 | 1574 | 2472 |
| 265 | 20230816 | 151000 | 997946019 | 1574 | 1576 | 1577 | 1573 | 392 |
| 266 | 20230816 | 150900 | 997328236 | 1576 | 1575 | 1576 | 1573 | 293 |
| 267 | 20230816 | 150800 | 996866521 | 1575 | 1578 | 1578 | 1573 | 1496 |
| 268 | 20230816 | 150700 | 994509401 | 1578 | 1579 | 1581 | 1578 | 894 |
| 269 | 20230816 | 150600 | 993097935 | 1581 | 1579 | 1582 | 1579 | 746 |
| 270 | 20230816 | 150500 | 991918332 | 1581 | 1579 | 1582 | 1579 | 6480 |
| 271 | 20230816 | 150400 | 981672206 | 1579 | 1577 | 1580 | 1577 | 11077 |
| 272 | 20230816 | 150300 | 964176223 | 1577 | 1576 | 1577 | 1575 | 4696 |
| 273 | 20230816 | 150200 | 956774095 | 1576 | 1572 | 1576 | 1571 | 17208 |
| 274 | 20230816 | 150100 | 929688778 | 1571 | 1572 | 1572 | 1571 | 339 |
| 275 | 20230816 | 150000 | 929156198 | 1571 | 1573 | 1573 | 1571 | 2006 |
| 276 | 20230816 | 145900 | 926002768 | 1573 | 1571 | 1573 | 1570 | 4545 |
| 277 | 20230816 | 145800 | 918857488 | 1571 | 1570 | 1571 | 1570 | 8 |
| 278 | 20230816 | 145700 | 918844921 | 1570 | 1570 | 1571 | 1570 | 563 |
| 279 | 20230816 | 145600 | 917961009 | 1570 | 1572 | 1572 | 1570 | 2328 |
| 280 | 20230816 | 145500 | 914302968 | 1572 | 1572 | 1572 | 1571 | 560 |
| 281 | 20230816 | 145400 | 913422650 | 1572 | 1571 | 1572 | 1571 | 420 |
| 282 | 20230816 | 145300 | 912762724 | 1572 | 1571 | 1572 | 1570 | 7561 |
| 283 | 20230816 | 145200 | 900883852 | 1571 | 1571 | 1571 | 1570 | 2015 |
| 284 | 20230816 | 145100 | 897718338 | 1571 | 1570 | 1571 | 1570 | 42 |
| 285 | 20230816 | 145000 | 897652358 | 1569 | 1570 | 1572 | 1569 | 2923 |
| 286 | 20230816 | 144900 | 893059408 | 1572 | 1570 | 1572 | 1570 | 954 |
| 287 | 20230816 | 144800 | 891559736 | 1570 | 1571 | 1572 | 1570 | 2969 |
| 288 | 20230816 | 144700 | 886893484 | 1568 | 1568 | 1568 | 1568 | 24 |
| 289 | 20230816 | 144600 | 886855852 | 1567 | 1572 | 1573 | 1567 | 2603 |
| 290 | 20230816 | 144500 | 882763451 | 1571 | 1565 | 1571 | 1565 | 345 |
| 291 | 20230816 | 144400 | 882221666 | 1565 | 1565 | 1570 | 1565 | 428 |
| 292 | 20230816 | 144300 | 881550397 | 1568 | 1564 | 1568 | 1564 | 365 |
| 293 | 20230816 | 144200 | 880979361 | 1564 | 1564 | 1564 | 1564 | 833 |
| 294 | 20230816 | 144100 | 879676549 | 1564 | 1566 | 1566 | 1564 | 156 |
| 295 | 20230816 | 144000 | 879432383 | 1570 | 1570 | 1570 | 1565 | 23 |
| 296 | 20230816 | 143900 | 879396283 | 1570 | 1567 | 1573 | 1565 | 4369 |
| 297 | 20230816 | 143800 | 872531854 | 1567 | 1567 | 1567 | 1565 | 1083 |
| 298 | 20230816 | 143700 | 870834871 | 1567 | 1567 | 1567 | 1567 | 1 |
| 299 | 20230816 | 143600 | 870833304 | 1569 | 1571 | 1572 | 1569 | 285 |
| 300 | 20230816 | 143500 | 870385632 | 1572 | 1567 | 1572 | 1565 | 1869 |
| 301 | 20230816 | 143400 | 867453331 | 1567 | 1568 | 1568 | 1567 | 56 |
| 302 | 20230816 | 143300 | 867365535 | 1567 | 1569 | 1569 | 1567 | 179 |
| 303 | 20230816 | 143200 | 867084874 | 1569 | 1570 | 1570 | 1569 | 30 |
| 304 | 20230816 | 143100 | 867037797 | 1570 | 1569 | 1572 | 1567 | 1572 |
| 305 | 20230816 | 143000 | 864571013 | 1569 | 1568 | 1569 | 1567 | 414 |
| 306 | 20230816 | 142900 | 863921526 | 1567 | 1566 | 1567 | 1565 | 709 |
| 307 | 20230816 | 142800 | 862811151 | 1566 | 1567 | 1567 | 1565 | 534 |
| 308 | 20230816 | 142700 | 861974477 | 1568 | 1571 | 1572 | 1568 | 424 |
| 309 | 20230816 | 142600 | 861308013 | 1572 | 1572 | 1572 | 1567 | 1534 |
| 310 | 20230816 | 142500 | 858896574 | 1568 | 1570 | 1572 | 1568 | 2746 |
| 311 | 20230816 | 142400 | 854585846 | 1571 | 1571 | 1572 | 1571 | 64 |
| 312 | 20230816 | 142300 | 854485288 | 1572 | 1569 | 1572 | 1569 | 2926 |
| 313 | 20230816 | 142200 | 849885669 | 1568 | 1568 | 1568 | 1568 | 757 |
| 314 | 20230816 | 142100 | 848698693 | 1568 | 1568 | 1569 | 1568 | 16 |
| 315 | 20230816 | 142000 | 848673603 | 1569 | 1569 | 1569 | 1568 | 14 |
| 316 | 20230816 | 141900 | 848651640 | 1568 | 1568 | 1572 | 1568 | 549 |
| 317 | 20230816 | 141800 | 847789034 | 1570 | 1570 | 1570 | 1568 | 1057 |
| 318 | 20230816 | 141700 | 846130462 | 1571 | 1570 | 1572 | 1570 | 159 |
| 319 | 20230816 | 141600 | 845880545 | 1572 | 1571 | 1572 | 1568 | 524 |
| 320 | 20230816 | 141500 | 845057215 | 1571 | 1567 | 1571 | 1567 | 476 |
| 321 | 20230816 | 141400 | 844310021 | 1568 | 1567 | 1571 | 1567 | 1451 |
| 322 | 20230816 | 141300 | 842031794 | 1569 | 1568 | 1569 | 1567 | 267 |
| 323 | 20230816 | 141200 | 841613141 | 1568 | 1568 | 1568 | 1568 | 473 |
| 324 | 20230816 | 141100 | 840871477 | 1569 | 1568 | 1569 | 1568 | 13 |
| 325 | 20230816 | 141000 | 840851081 | 1569 | 1568 | 1570 | 1568 | 214 |
| 326 | 20230816 | 140900 | 840515200 | 1568 | 1566 | 1568 | 1566 | 140 |
| 327 | 20230816 | 140800 | 840295687 | 1570 | 1569 | 1570 | 1568 | 1357 |
| 328 | 20230816 | 140700 | 838167857 | 1569 | 1570 | 1571 | 1569 | 1944 |
| 329 | 20230816 | 140600 | 835115513 | 1571 | 1569 | 1573 | 1569 | 2677 |
| 330 | 20230816 | 140500 | 830910899 | 1570 | 1570 | 1570 | 1569 | 731 |
| 331 | 20230816 | 140400 | 829763232 | 1570 | 1569 | 1570 | 1568 | 1094 |
| 332 | 20230816 | 140300 | 828046652 | 1570 | 1567 | 1570 | 1565 | 181 |
| 333 | 20230816 | 140200 | 827762564 | 1564 | 1568 | 1570 | 1563 | 1567 |
| 334 | 20230816 | 140100 | 825307933 | 1565 | 1567 | 1568 | 1565 | 742 |
| 335 | 20230816 | 140000 | 824144526 | 1567 | 1563 | 1567 | 1563 | 32 |
| 336 | 20230816 | 135900 | 824094430 | 1563 | 1566 | 1568 | 1563 | 974 |
| 337 | 20230816 | 135800 | 822569704 | 1566 | 1565 | 1566 | 1564 | 1773 |
| 338 | 20230816 | 135700 | 819794097 | 1562 | 1564 | 1564 | 1562 | 58 |
| 339 | 20230816 | 135600 | 819703430 | 1564 | 1564 | 1566 | 1564 | 92 |
| 340 | 20230816 | 135500 | 819559540 | 1564 | 1566 | 1566 | 1564 | 1062 |
| 341 | 20230816 | 135400 | 817896454 | 1566 | 1565 | 1566 | 1565 | 2967 |
| 342 | 20230816 | 135300 | 813251528 | 1565 | 1564 | 1565 | 1562 | 1263 |
| 343 | 20230816 | 135200 | 811275079 | 1565 | 1562 | 1565 | 1562 | 1191 |
| 344 | 20230816 | 135100 | 809413140 | 1562 | 1563 | 1563 | 1562 | 226 |
| 345 | 20230816 | 135000 | 809059913 | 1563 | 1562 | 1563 | 1562 | 524 |
| 346 | 20230816 | 134900 | 808240918 | 1563 | 1559 | 1563 | 1557 | 470 |
| 347 | 20230816 | 134800 | 807507407 | 1559 | 1555 | 1560 | 1555 | 621 |
| 348 | 20230816 | 134700 | 806539430 | 1554 | 1553 | 1554 | 1553 | 19 |
| 349 | 20230816 | 134600 | 806509906 | 1553 | 1553 | 1553 | 1553 | 22 |
| 350 | 20230816 | 134500 | 806475740 | 1553 | 1553 | 1553 | 1552 | 222 |
| 351 | 20230816 | 134400 | 806131135 | 1551 | 1551 | 1551 | 1551 | 3 |
| 352 | 20230816 | 134300 | 806126482 | 1555 | 1550 | 1555 | 1550 | 2 |
| 353 | 20230816 | 134200 | 806123377 | 1550 | 1554 | 1560 | 1550 | 303 |
| 354 | 20230816 | 134100 | 805650758 | 1560 | 1547 | 1560 | 1543 | 2197 |
| 355 | 20230816 | 134000 | 802225472 | 1547 | 1553 | 1553 | 1542 | 246 |
| 356 | 20230816 | 133900 | 801843720 | 1553 | 1553 | 1560 | 1553 | 951 |
| 357 | 20230816 | 133800 | 800360698 | 1558 | 1558 | 1559 | 1553 | 5 |
| 358 | 20230816 | 133700 | 800352917 | 1553 | 1556 | 1556 | 1553 | 3915 |
| 359 | 20230816 | 133600 | 794267222 | 1556 | 1556 | 1559 | 1556 | 398 |
| 360 | 20230816 | 133500 | 793646788 | 1556 | 1556 | 1559 | 1556 | 312 |
| 361 | 20230816 | 133400 | 793160440 | 1559 | 1559 | 1559 | 1556 | 68 |
| 362 | 20230816 | 133300 | 793054437 | 1559 | 1553 | 1559 | 1553 | 154 |
| 363 | 20230816 | 133200 | 792814959 | 1554 | 1555 | 1555 | 1554 | 955 |
| 364 | 20230816 | 133100 | 791330014 | 1556 | 1555 | 1559 | 1555 | 5 |
| 365 | 20230816 | 133000 | 791322234 | 1559 | 1551 | 1560 | 1551 | 904 |
| 366 | 20230816 | 132900 | 789912892 | 1560 | 1542 | 1560 | 1542 | 1731 |
| 367 | 20230816 | 132800 | 787224688 | 1545 | 1532 | 1545 | 1532 | 1394 |
| 368 | 20230816 | 132700 | 785082031 | 1536 | 1532 | 1536 | 1531 | 2616 |
| 369 | 20230816 | 132600 | 781068175 | 1532 | 1532 | 1532 | 1530 | 334 |
| 370 | 20230816 | 132500 | 780556690 | 1532 | 1532 | 1532 | 1531 | 452 |
| 371 | 20230816 | 132400 | 779864228 | 1532 | 1532 | 1533 | 1532 | 1281 |
| 372 | 20230816 | 132300 | 777901318 | 1533 | 1534 | 1534 | 1532 | 817 |
| 373 | 20230816 | 132200 | 776648397 | 1534 | 1545 | 1545 | 1534 | 1530 |
| 374 | 20230816 | 132100 | 774293597 | 1545 | 1553 | 1553 | 1545 | 2145 |
| 375 | 20230816 | 132000 | 770974208 | 1553 | 1553 | 1553 | 1548 | 724 |
| 376 | 20230816 | 131900 | 769849846 | 1553 | 1551 | 1559 | 1548 | 2150 |
| 377 | 20230816 | 131800 | 766502546 | 1551 | 1554 | 1560 | 1546 | 2894 |
| 378 | 20230816 | 131700 | 762012207 | 1551 | 1551 | 1560 | 1546 | 1252 |
| 379 | 20230816 | 131600 | 760069436 | 1551 | 1552 | 1552 | 1546 | 3147 |
| 380 | 20230816 | 131500 | 755190955 | 1552 | 1552 | 1556 | 1552 | 743 |
| 381 | 20230816 | 131400 | 754036651 | 1557 | 1552 | 1557 | 1552 | 1261 |
| 382 | 20230816 | 131300 | 752077933 | 1554 | 1556 | 1560 | 1554 | 1925 |
| 383 | 20230816 | 131200 | 749085571 | 1556 | 1556 | 1560 | 1556 | 146 |
| 384 | 20230816 | 131100 | 748858077 | 1557 | 1552 | 1557 | 1552 | 460 |
| 385 | 20230816 | 131000 | 748142174 | 1552 | 1552 | 1556 | 1552 | 53 |
| 386 | 20230816 | 130900 | 748059719 | 1552 | 1556 | 1557 | 1552 | 524 |
| 387 | 20230816 | 130800 | 747243917 | 1557 | 1557 | 1558 | 1552 | 1129 |
| 388 | 20230816 | 130700 | 745485074 | 1552 | 1556 | 1557 | 1552 | 535 |
| 389 | 20230816 | 130600 | 744653918 | 1558 | 1557 | 1558 | 1555 | 335 |
| 390 | 20230816 | 130500 | 744132790 | 1557 | 1564 | 1564 | 1557 | 2843 |
| 391 | 20230816 | 130400 | 739702818 | 1557 | 1561 | 1561 | 1557 | 4701 |
| 392 | 20230816 | 130300 | 732378793 | 1564 | 1561 | 1564 | 1561 | 47 |
| 393 | 20230816 | 130200 | 732305294 | 1564 | 1561 | 1564 | 1561 | 582 |
| 394 | 20230816 | 130100 | 731395214 | 1561 | 1563 | 1563 | 1561 | 3 |
| 395 | 20230816 | 130000 | 731390529 | 1561 | 1563 | 1563 | 1560 | 1152 |
| 396 | 20230816 | 125900 | 729589958 | 1563 | 1562 | 1563 | 1560 | 1865 |
| 397 | 20230816 | 125800 | 726676143 | 1562 | 1560 | 1562 | 1560 | 1172 |
| 398 | 20230816 | 125700 | 724847483 | 1560 | 1561 | 1562 | 1560 | 891 |
| 399 | 20230816 | 125600 | 723456017 | 1560 | 1560 | 1560 | 1560 | 21 |
| 400 | 20230816 | 125500 | 723423257 | 1560 | 1555 | 1562 | 1555 | 362 |
| 401 | 20230816 | 125400 | 722858455 | 1560 | 1560 | 1560 | 1555 | 1802 |
| 402 | 20230816 | 125300 | 720047340 | 1560 | 1560 | 1560 | 1555 | 1896 |
| 403 | 20230816 | 125200 | 717089590 | 1555 | 1555 | 1560 | 1555 | 644 |
| 404 | 20230816 | 125100 | 716084965 | 1555 | 1555 | 1560 | 1555 | 1087 |
| 405 | 20230816 | 125000 | 714389275 | 1554 | 1558 | 1560 | 1554 | 1331 |
| 406 | 20230816 | 124900 | 712319353 | 1558 | 1561 | 1562 | 1558 | 524 |
| 407 | 20230816 | 124800 | 711500870 | 1561 | 1559 | 1561 | 1559 | 2192 |
| 408 | 20230816 | 124700 | 708083530 | 1559 | 1559 | 1559 | 1559 | 363 |
| 409 | 20230816 | 124600 | 707517613 | 1559 | 1559 | 1559 | 1559 | 569 |
| 410 | 20230816 | 124500 | 706630542 | 1559 | 1560 | 1563 | 1559 | 3301 |
| 411 | 20230816 | 124400 | 701482926 | 1560 | 1563 | 1563 | 1560 | 465 |
| 412 | 20230816 | 124300 | 700756800 | 1563 | 1562 | 1564 | 1561 | 2798 |
| 413 | 20230816 | 124200 | 696383033 | 1560 | 1563 | 1563 | 1560 | 1033 |
| 414 | 20230816 | 124100 | 694768763 | 1563 | 1560 | 1563 | 1560 | 600 |
| 415 | 20230816 | 124000 | 693831666 | 1563 | 1559 | 1563 | 1559 | 793 |
| 416 | 20230816 | 123900 | 692594214 | 1559 | 1562 | 1563 | 1559 | 2405 |
| 417 | 20230816 | 123800 | 688836641 | 1562 | 1559 | 1562 | 1559 | 276 |
| 418 | 20230816 | 123700 | 688405532 | 1558 | 1558 | 1558 | 1557 | 408 |
| 419 | 20230816 | 123600 | 687769869 | 1559 | 1562 | 1562 | 1559 | 1133 |
| 420 | 20230816 | 123500 | 686001680 | 1562 | 1558 | 1562 | 1558 | 293 |
| 421 | 20230816 | 123400 | 685544022 | 1564 | 1562 | 1564 | 1558 | 1979 |
| 422 | 20230816 | 123300 | 682450931 | 1562 | 1558 | 1562 | 1558 | 242 |
| 423 | 20230816 | 123200 | 682073719 | 1558 | 1558 | 1563 | 1558 | 1023 |
| 424 | 20230816 | 123100 | 680475173 | 1559 | 1559 | 1559 | 1559 | 3244 |
| 425 | 20230816 | 123000 | 675417777 | 1563 | 1560 | 1563 | 1559 | 3266 |
| 426 | 20230816 | 122900 | 670318213 | 1559 | 1559 | 1563 | 1559 | 529 |
| 427 | 20230816 | 122800 | 669491566 | 1562 | 1559 | 1563 | 1559 | 619 |
| 428 | 20230816 | 122700 | 668524990 | 1559 | 1559 | 1562 | 1559 | 8149 |
| 429 | 20230816 | 122600 | 655813632 | 1559 | 1561 | 1562 | 1559 | 1216 |
| 430 | 20230816 | 122500 | 653915254 | 1561 | 1561 | 1561 | 1558 | 979 |
| 431 | 20230816 | 122400 | 652387040 | 1561 | 1557 | 1561 | 1557 | 74 |
| 432 | 20230816 | 122300 | 652271540 | 1561 | 1557 | 1561 | 1557 | 45 |
| 433 | 20230816 | 122200 | 652201299 | 1561 | 1557 | 1561 | 1557 | 1193 |
| 434 | 20230816 | 122100 | 650339434 | 1561 | 1555 | 1561 | 1555 | 50 |
| 435 | 20230816 | 122000 | 650261669 | 1561 | 1554 | 1561 | 1554 | 1022 |
| 436 | 20230816 | 121900 | 648666457 | 1560 | 1559 | 1560 | 1554 | 562 |
| 437 | 20230816 | 121800 | 647789961 | 1558 | 1558 | 1560 | 1553 | 1185 |
| 438 | 20230816 | 121700 | 645942330 | 1553 | 1553 | 1553 | 1553 | 615 |
| 439 | 20230816 | 121600 | 644987235 | 1553 | 1558 | 1558 | 1553 | 331 |
| 440 | 20230816 | 121500 | 644471567 | 1558 | 1553 | 1558 | 1553 | 394 |
| 441 | 20230816 | 121400 | 643857731 | 1558 | 1558 | 1560 | 1553 | 7 |
| 442 | 20230816 | 121300 | 643846831 | 1557 | 1553 | 1557 | 1553 | 11 |
| 443 | 20230816 | 121200 | 643829728 | 1553 | 1561 | 1561 | 1553 | 2594 |
| 444 | 20230816 | 121100 | 639787042 | 1561 | 1561 | 1562 | 1558 | 1946 |
| 445 | 20230816 | 121000 | 636748407 | 1561 | 1562 | 1562 | 1558 | 1582 |
| 446 | 20230816 | 120900 | 634277382 | 1562 | 1557 | 1562 | 1554 | 12543 |
| 447 | 20230816 | 120800 | 614715406 | 1557 | 1553 | 1557 | 1553 | 1328 |
| 448 | 20230816 | 120700 | 612647818 | 1557 | 1557 | 1557 | 1552 | 2013 |
| 449 | 20230816 | 120600 | 609513587 | 1557 | 1552 | 1557 | 1552 | 427 |
| 450 | 20230816 | 120500 | 608848824 | 1557 | 1554 | 1557 | 1551 | 9252 |
| 451 | 20230816 | 120400 | 594458965 | 1554 | 1551 | 1554 | 1551 | 28 |
| 452 | 20230816 | 120300 | 594415534 | 1554 | 1552 | 1554 | 1549 | 2965 |
| 453 | 20230816 | 120200 | 589815066 | 1549 | 1551 | 1552 | 1549 | 1086 |
| 454 | 20230816 | 120100 | 588131793 | 1551 | 1548 | 1551 | 1548 | 8896 |
| 455 | 20230816 | 120000 | 574343629 | 1548 | 1547 | 1548 | 1547 | 731 |
| 456 | 20230816 | 115900 | 573212043 | 1547 | 1547 | 1548 | 1546 | 1840 |
| 457 | 20230816 | 115800 | 570365525 | 1547 | 1547 | 1547 | 1546 | 597 |
| 458 | 20230816 | 115700 | 569442017 | 1547 | 1539 | 1547 | 1539 | 2346 |
| 459 | 20230816 | 115600 | 565814228 | 1546 | 1534 | 1546 | 1534 | 2303 |
| 460 | 20230816 | 115500 | 562259389 | 1534 | 1534 | 1539 | 1534 | 4 |
| 461 | 20230816 | 115400 | 562253248 | 1534 | 1534 | 1534 | 1534 | 2 |
| 462 | 20230816 | 115300 | 562250180 | 1539 | 1538 | 1544 | 1534 | 1085 |
| 463 | 20230816 | 115200 | 560574971 | 1533 | 1537 | 1537 | 1533 | 552 |
| 464 | 20230816 | 115100 | 559727658 | 1534 | 1534 | 1534 | 1534 | 1 |
| 465 | 20230816 | 115000 | 559726124 | 1534 | 1533 | 1537 | 1533 | 38 |
| 466 | 20230816 | 114900 | 559667729 | 1533 | 1544 | 1544 | 1533 | 428 |
| 467 | 20230816 | 114800 | 559009900 | 1544 | 1538 | 1544 | 1533 | 798 |
| 468 | 20230816 | 114700 | 557779751 | 1533 | 1533 | 1533 | 1533 | 2 |
| 469 | 20230816 | 114600 | 557776685 | 1533 | 1532 | 1533 | 1532 | 244 |
| 470 | 20230816 | 114500 | 557402851 | 1532 | 1529 | 1532 | 1529 | 18 |
| 471 | 20230816 | 114400 | 557375278 | 1534 | 1538 | 1538 | 1529 | 2824 |
| 472 | 20230816 | 114300 | 553040691 | 1541 | 1540 | 1541 | 1538 | 278 |
| 473 | 20230816 | 114200 | 552612924 | 1540 | 1543 | 1543 | 1538 | 3492 |
| 474 | 20230816 | 114100 | 547230822 | 1543 | 1543 | 1544 | 1543 | 55 |
| 475 | 20230816 | 114000 | 547145950 | 1545 | 1543 | 1545 | 1543 | 296 |
| 476 | 20230816 | 113900 | 546688634 | 1543 | 1543 | 1543 | 1543 | 3 |
| 477 | 20230816 | 113800 | 546684005 | 1543 | 1541 | 1545 | 1541 | 725 |
| 478 | 20230816 | 113700 | 545564498 | 1541 | 1541 | 1541 | 1541 | 3 |
| 479 | 20230816 | 113600 | 545559875 | 1541 | 1539 | 1542 | 1538 | 29 |
| 480 | 20230816 | 113500 | 545515202 | 1539 | 1538 | 1539 | 1538 | 34 |
| 481 | 20230816 | 113400 | 545462895 | 1538 | 1529 | 1538 | 1529 | 38 |
| 482 | 20230816 | 113300 | 545404536 | 1534 | 1529 | 1534 | 1529 | 49 |
| 483 | 20230816 | 113200 | 545329380 | 1534 | 1529 | 1534 | 1529 | 2 |
| 484 | 20230816 | 113100 | 545326317 | 1534 | 1529 | 1534 | 1529 | 4 |
| 485 | 20230816 | 113000 | 545320196 | 1532 | 1527 | 1532 | 1527 | 2 |
| 486 | 20230816 | 112900 | 545317137 | 1527 | 1526 | 1537 | 1526 | 429 |
| 487 | 20230816 | 112800 | 544657802 | 1531 | 1531 | 1531 | 1526 | 1655 |
| 488 | 20230816 | 112700 | 542124022 | 1531 | 1533 | 1533 | 1531 | 1488 |
| 489 | 20230816 | 112600 | 539844950 | 1533 | 1539 | 1539 | 1533 | 299 |
| 490 | 20230816 | 112500 | 539384805 | 1534 | 1534 | 1534 | 1534 | 236 |
| 491 | 20230816 | 112400 | 539022781 | 1534 | 1533 | 1534 | 1533 | 643 |
| 492 | 20230816 | 112300 | 538036421 | 1538 | 1538 | 1544 | 1538 | 2503 |
| 493 | 20230816 | 112200 | 534174945 | 1533 | 1540 | 1540 | 1533 | 1232 |
| 494 | 20230816 | 112100 | 532277995 | 1540 | 1540 | 1540 | 1540 | 2 |
| 495 | 20230816 | 112000 | 532274915 | 1545 | 1545 | 1546 | 1540 | 429 |
| 496 | 20230816 | 111900 | 531611817 | 1540 | 1538 | 1540 | 1533 | 1897 |
| 497 | 20230816 | 111800 | 528697650 | 1540 | 1531 | 1540 | 1531 | 628 |
| 498 | 20230816 | 111700 | 527731360 | 1531 | 1531 | 1540 | 1531 | 303 |
| 499 | 20230816 | 111600 | 527265961 | 1531 | 1535 | 1535 | 1531 | 4 |
| 500 | 20230816 | 111500 | 527259833 | 1536 | 1531 | 1536 | 1531 | 622 |
| 501 | 20230816 | 111400 | 526304446 | 1536 | 1531 | 1536 | 1531 | 1558 |
| 502 | 20230816 | 111300 | 523917499 | 1535 | 1531 | 1535 | 1531 | 21 |
| 503 | 20230816 | 111200 | 523885276 | 1531 | 1531 | 1531 | 1531 | 2 |
| 504 | 20230816 | 111100 | 523882214 | 1528 | 1526 | 1532 | 1526 | 2101 |
| 505 | 20230816 | 111000 | 520665864 | 1527 | 1527 | 1527 | 1525 | 1221 |
| 506 | 20230816 | 110900 | 518802354 | 1528 | 1528 | 1528 | 1528 | 45 |
| 507 | 20230816 | 110800 | 518733594 | 1530 | 1540 | 1540 | 1530 | 763 |
| 508 | 20230816 | 110700 | 517562528 | 1540 | 1545 | 1545 | 1536 | 6031 |
| 509 | 20230816 | 110600 | 508266511 | 1548 | 1548 | 1548 | 1548 | 915 |
| 510 | 20230816 | 110500 | 506850091 | 1548 | 1545 | 1548 | 1545 | 172 |
| 511 | 20230816 | 110400 | 506583844 | 1549 | 1549 | 1550 | 1547 | 2830 |
| 512 | 20230816 | 110300 | 502205094 | 1550 | 1546 | 1550 | 1546 | 378 |
| 513 | 20230816 | 110200 | 501619525 | 1546 | 1542 | 1546 | 1542 | 4904 |
| 514 | 20230816 | 110100 | 494043159 | 1544 | 1541 | 1544 | 1541 | 432 |
| 515 | 20230816 | 110000 | 493376217 | 1541 | 1541 | 1545 | 1541 | 1350 |
| 516 | 20230816 | 105900 | 491293377 | 1541 | 1538 | 1541 | 1536 | 222 |
| 517 | 20230816 | 105800 | 490951510 | 1540 | 1540 | 1543 | 1536 | 1437 |
| 518 | 20230816 | 105700 | 488736594 | 1540 | 1530 | 1540 | 1530 | 7350 |
| 519 | 20230816 | 105600 | 477432479 | 1532 | 1532 | 1532 | 1530 | 151 |
| 520 | 20230816 | 105500 | 477201151 | 1528 | 1533 | 1533 | 1528 | 504 |
| 521 | 20230816 | 105400 | 476431029 | 1535 | 1520 | 1535 | 1520 | 4613 |
| 522 | 20230816 | 105300 | 469371810 | 1523 | 1523 | 1524 | 1523 | 214 |
| 523 | 20230816 | 105200 | 469045882 | 1523 | 1522 | 1524 | 1520 | 229 |
| 524 | 20230816 | 105100 | 468697224 | 1520 | 1524 | 1524 | 1520 | 2 |
| 525 | 20230816 | 105000 | 468694180 | 1519 | 1519 | 1524 | 1519 | 534 |
| 526 | 20230816 | 104900 | 467883029 | 1527 | 1517 | 1527 | 1517 | 9 |
| 527 | 20230816 | 104800 | 467869308 | 1526 | 1522 | 1526 | 1517 | 539 |
| 528 | 20230816 | 104700 | 467046980 | 1521 | 1525 | 1527 | 1520 | 11 |
| 529 | 20230816 | 104600 | 467030211 | 1527 | 1514 | 1527 | 1511 | 1866 |
| 530 | 20230816 | 104500 | 464194337 | 1514 | 1513 | 1527 | 1505 | 3996 |
| 531 | 20230816 | 104400 | 458156303 | 1513 | 1523 | 1523 | 1513 | 5178 |
| 532 | 20230816 | 104300 | 450283796 | 1523 | 1526 | 1528 | 1519 | 3779 |
| 533 | 20230816 | 104200 | 444531809 | 1523 | 1531 | 1533 | 1523 | 6869 |
| 534 | 20230816 | 104100 | 434037578 | 1533 | 1531 | 1538 | 1531 | 201 |
| 535 | 20230816 | 104000 | 433729672 | 1536 | 1536 | 1538 | 1531 | 307 |
| 536 | 20230816 | 103900 | 433257529 | 1536 | 1536 | 1539 | 1531 | 30 |
| 537 | 20230816 | 103800 | 433211418 | 1539 | 1538 | 1540 | 1531 | 2051 |
| 538 | 20230816 | 103700 | 430058000 | 1538 | 1537 | 1539 | 1531 | 2148 |
| 539 | 20230816 | 103600 | 426764011 | 1540 | 1558 | 1559 | 1532 | 9115 |
| 540 | 20230816 | 103500 | 412731572 | 1546 | 1530 | 1560 | 1529 | 22560 |
| 541 | 20230816 | 103400 | 377919272 | 1529 | 1516 | 1532 | 1516 | 7219 |
| 542 | 20230816 | 103300 | 366877260 | 1524 | 1515 | 1524 | 1515 | 5732 |
| 543 | 20230816 | 103200 | 358158652 | 1518 | 1517 | 1519 | 1515 | 1543 |
| 544 | 20230816 | 103100 | 355816357 | 1515 | 1515 | 1515 | 1515 | 111 |
| 545 | 20230816 | 103000 | 355648192 | 1518 | 1514 | 1520 | 1514 | 901 |
| 546 | 20230816 | 102900 | 354279716 | 1514 | 1514 | 1514 | 1511 | 652 |
| 547 | 20230816 | 102800 | 353292597 | 1519 | 1513 | 1519 | 1511 | 657 |
| 548 | 20230816 | 102700 | 352297580 | 1512 | 1509 | 1512 | 1509 | 732 |
| 549 | 20230816 | 102600 | 351192494 | 1510 | 1517 | 1519 | 1510 | 2658 |
| 550 | 20230816 | 102500 | 347168577 | 1518 | 1516 | 1519 | 1513 | 1026 |
| 551 | 20230816 | 102400 | 345611110 | 1513 | 1513 | 1513 | 1510 | 77 |
| 552 | 20230816 | 102300 | 345494826 | 1513 | 1512 | 1519 | 1509 | 163 |
| 553 | 20230816 | 102200 | 345248042 | 1512 | 1520 | 1520 | 1509 | 423 |
| 554 | 20230816 | 102100 | 344606190 | 1520 | 1520 | 1522 | 1520 | 379 |
| 555 | 20230816 | 102000 | 344029564 | 1522 | 1517 | 1523 | 1517 | 13282 |
| 556 | 20230816 | 101900 | 323849555 | 1517 | 1513 | 1517 | 1513 | 204 |
| 557 | 20230816 | 101800 | 323540126 | 1516 | 1513 | 1517 | 1510 | 1972 |
| 558 | 20230816 | 101700 | 320555070 | 1510 | 1510 | 1517 | 1510 | 1011 |
| 559 | 20230816 | 101600 | 319022350 | 1510 | 1510 | 1515 | 1510 | 2021 |
| 560 | 20230816 | 101500 | 315960606 | 1513 | 1512 | 1513 | 1510 | 430 |
| 561 | 20230816 | 101400 | 315310168 | 1510 | 1510 | 1512 | 1510 | 1007 |
| 562 | 20230816 | 101300 | 313787599 | 1511 | 1511 | 1512 | 1505 | 973 |
| 563 | 20230816 | 101200 | 312317032 | 1511 | 1512 | 1512 | 1511 | 249 |
| 564 | 20230816 | 101100 | 311940663 | 1512 | 1516 | 1516 | 1512 | 6122 |
| 565 | 20230816 | 101000 | 302666027 | 1518 | 1518 | 1518 | 1516 | 193 |
| 566 | 20230816 | 100900 | 302373055 | 1518 | 1518 | 1519 | 1518 | 1130 |
| 567 | 20230816 | 100800 | 300656615 | 1519 | 1518 | 1519 | 1516 | 2267 |
| 568 | 20230816 | 100700 | 297213324 | 1515 | 1518 | 1519 | 1515 | 923 |
| 569 | 20230816 | 100600 | 295811346 | 1518 | 1515 | 1520 | 1514 | 8508 |
| 570 | 20230816 | 100500 | 282895272 | 1515 | 1511 | 1515 | 1511 | 1369 |
| 571 | 20230816 | 100400 | 280823850 | 1511 | 1508 | 1514 | 1508 | 1007 |
| 572 | 20230816 | 100300 | 279299523 | 1510 | 1506 | 1510 | 1506 | 109 |
| 573 | 20230816 | 100200 | 279135355 | 1506 | 1509 | 1515 | 1506 | 1067 |
| 574 | 20230816 | 100100 | 277520433 | 1515 | 1505 | 1515 | 1505 | 1488 |
| 575 | 20230816 | 100000 | 275273447 | 1505 | 1505 | 1508 | 1505 | 303 |
| 576 | 20230816 | 095900 | 274816529 | 1505 | 1505 | 1505 | 1505 | 2 |
| 577 | 20230816 | 095800 | 274813519 | 1507 | 1505 | 1508 | 1505 | 21 |
| 578 | 20230816 | 095700 | 274781877 | 1505 | 1505 | 1505 | 1505 | 1 |
| 579 | 20230816 | 095600 | 274780372 | 1508 | 1507 | 1516 | 1507 | 2561 |
| 580 | 20230816 | 095500 | 270902683 | 1504 | 1504 | 1507 | 1504 | 3 |
| 581 | 20230816 | 095400 | 270898168 | 1507 | 1509 | 1514 | 1505 | 1034 |
| 582 | 20230816 | 095300 | 269333994 | 1512 | 1509 | 1513 | 1507 | 649 |
| 583 | 20230816 | 095200 | 268352327 | 1509 | 1509 | 1509 | 1509 | 102 |
| 584 | 20230816 | 095100 | 268198409 | 1509 | 1511 | 1513 | 1509 | 305 |
| 585 | 20230816 | 095000 | 267736961 | 1509 | 1508 | 1519 | 1508 | 7631 |
| 586 | 20230816 | 094900 | 256212281 | 1507 | 1505 | 1507 | 1505 | 1339 |
| 587 | 20230816 | 094800 | 254194839 | 1505 | 1504 | 1505 | 1504 | 647 |
| 588 | 20230816 | 094700 | 253221696 | 1504 | 1499 | 1504 | 1499 | 42 |
| 589 | 20230816 | 094600 | 253158554 | 1499 | 1500 | 1502 | 1499 | 1464 |
| 590 | 20230816 | 094500 | 250962503 | 1500 | 1495 | 1501 | 1495 | 80 |
| 591 | 20230816 | 094400 | 250842727 | 1497 | 1497 | 1501 | 1494 | 2436 |
| 592 | 20230816 | 094300 | 247186559 | 1495 | 1497 | 1500 | 1494 | 11600 |
| 593 | 20230816 | 094200 | 229841964 | 1494 | 1494 | 1494 | 1494 | 2 |
| 594 | 20230816 | 094100 | 229838976 | 1497 | 1500 | 1502 | 1497 | 150 |
| 595 | 20230816 | 094000 | 229613967 | 1503 | 1506 | 1507 | 1503 | 461 |
| 596 | 20230816 | 093900 | 228919608 | 1506 | 1500 | 1506 | 1500 | 4 |
| 597 | 20230816 | 093800 | 228913599 | 1503 | 1500 | 1508 | 1500 | 10315 |
| 598 | 20230816 | 093700 | 213388693 | 1497 | 1492 | 1506 | 1492 | 4878 |
| 599 | 20230816 | 093600 | 206048244 | 1504 | 1492 | 1504 | 1492 | 1332 |
| 600 | 20230816 | 093500 | 204048213 | 1491 | 1487 | 1491 | 1487 | 164 |
| 601 | 20230816 | 093400 | 203803796 | 1487 | 1491 | 1491 | 1487 | 131 |
| 602 | 20230816 | 093300 | 203608791 | 1491 | 1492 | 1500 | 1491 | 1207 |
| 603 | 20230816 | 093200 | 201801740 | 1498 | 1488 | 1498 | 1488 | 762 |
| 604 | 20230816 | 093100 | 200665042 | 1484 | 1482 | 1484 | 1480 | 302 |
| 605 | 20230816 | 093000 | 200216921 | 1483 | 1484 | 1484 | 1480 | 1088 |
| 606 | 20230816 | 092900 | 198604439 | 1484 | 1484 | 1484 | 1484 | 38 |
| 607 | 20230816 | 092800 | 198548047 | 1491 | 1482 | 1491 | 1479 | 272 |
| 608 | 20230816 | 092700 | 198144502 | 1482 | 1483 | 1483 | 1482 | 288 |
| 609 | 20230816 | 092600 | 197717426 | 1485 | 1482 | 1485 | 1482 | 44 |
| 610 | 20230816 | 092500 | 197652212 | 1482 | 1476 | 1490 | 1476 | 1070 |
| 611 | 20230816 | 092400 | 196060191 | 1474 | 1477 | 1490 | 1474 | 478 |
| 612 | 20230816 | 092300 | 195351738 | 1475 | 1472 | 1475 | 1472 | 219 |
| 613 | 20230816 | 092200 | 195028995 | 1472 | 1472 | 1472 | 1472 | 3 |
| 614 | 20230816 | 092100 | 195024579 | 1472 | 1476 | 1488 | 1472 | 163 |
| 615 | 20230816 | 092000 | 194783480 | 1488 | 1467 | 1488 | 1467 | 827 |
| 616 | 20230816 | 091900 | 193560804 | 1467 | 1461 | 1472 | 1461 | 1409 |
| 617 | 20230816 | 091800 | 191493088 | 1461 | 1454 | 1466 | 1453 | 3047 |
| 618 | 20230816 | 091700 | 187043703 | 1454 | 1454 | 1454 | 1454 | 462 |
| 619 | 20230816 | 091600 | 186371955 | 1454 | 1457 | 1457 | 1454 | 320 |
| 620 | 20230816 | 091500 | 185906354 | 1457 | 1455 | 1457 | 1455 | 651 |
| 621 | 20230816 | 091400 | 184958525 | 1455 | 1456 | 1458 | 1455 | 557 |
| 622 | 20230816 | 091300 | 184146574 | 1458 | 1458 | 1458 | 1455 | 1985 |
| 623 | 20230816 | 091200 | 181252989 | 1455 | 1459 | 1459 | 1455 | 4144 |
| 624 | 20230816 | 091100 | 175221481 | 1462 | 1457 | 1462 | 1455 | 1416 |
| 625 | 20230816 | 091000 | 173154968 | 1464 | 1472 | 1474 | 1456 | 3921 |
| 626 | 20230816 | 090900 | 167433690 | 1456 | 1474 | 1474 | 1455 | 19973 |
| 627 | 20230816 | 090800 | 138231352 | 1486 | 1487 | 1489 | 1474 | 664 |
| 628 | 20230816 | 090700 | 137248747 | 1489 | 1481 | 1493 | 1477 | 14373 |
| 629 | 20230816 | 090600 | 115965229 | 1481 | 1498 | 1499 | 1481 | 6678 |
| 630 | 20230816 | 090500 | 106021181 | 1481 | 1504 | 1506 | 1481 | 4233 |
| 631 | 20230816 | 090400 | 99708727 | 1506 | 1505 | 1507 | 1483 | 4836 |
| 632 | 20230816 | 090300 | 92465317 | 1505 | 1472 | 1507 | 1467 | 21126 |
| 633 | 20230816 | 090200 | 60794918 | 1474 | 1471 | 1482 | 1467 | 8433 |
| 634 | 20230816 | 090100 | 48371850 | 1471 | 1475 | 1482 | 1471 | 10220 |
| 635 | 20230816 | 090000 | 33305643 | 1473 | 1508 | 1508 | 1470 | 22098 |