30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 190400 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 11240 |
| 3 | 20230818 | 190300 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 4 | 20230818 | 190200 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 5 | 20230818 | 190100 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 6 | 20230818 | 190000 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 7 | 20230818 | 185900 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 8 | 20230818 | 185800 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 9 | 20230818 | 185700 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 10 | 20230818 | 185600 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 11 | 20230818 | 185500 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 12 | 20230818 | 185400 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 13 | 20230818 | 185300 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 14 | 20230818 | 185200 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 15 | 20230818 | 185100 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 16 | 20230818 | 185000 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 17 | 20230818 | 184900 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 18 | 20230818 | 184800 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 19 | 20230818 | 184700 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 20 | 20230818 | 184600 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 21 | 20230818 | 184500 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 22 | 20230818 | 184400 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 23 | 20230818 | 184300 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 24 | 20230818 | 184200 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 25 | 20230818 | 184100 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 26 | 20230818 | 184000 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 27 | 20230818 | 183900 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 28 | 20230818 | 183800 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 29 | 20230818 | 183700 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 30 | 20230818 | 183600 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 31 | 20230818 | 183500 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 32 | 20230818 | 183400 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 11240 |
| 33 | 20230818 | 183300 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 34 | 20230818 | 183200 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 35 | 20230818 | 183100 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 36 | 20230818 | 183000 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 37 | 20230818 | 182900 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 38 | 20230818 | 182800 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 39 | 20230818 | 182700 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 40 | 20230818 | 182600 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 41 | 20230818 | 182500 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 42 | 20230818 | 182400 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 43 | 20230818 | 182300 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 44 | 20230818 | 182200 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 45 | 20230818 | 182100 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 46 | 20230818 | 182000 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 47 | 20230818 | 181900 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 48 | 20230818 | 181800 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 49 | 20230818 | 181700 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 50 | 20230818 | 181600 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 51 | 20230818 | 181500 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 52 | 20230818 | 181400 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 53 | 20230818 | 181300 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 54 | 20230818 | 181200 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 55 | 20230818 | 181100 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 56 | 20230818 | 181000 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 57 | 20230818 | 180900 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 58 | 20230818 | 180800 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 59 | 20230818 | 180700 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 60 | 20230818 | 180600 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 61 | 20230818 | 180500 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 62 | 20230818 | 180400 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 11240 |
| 63 | 20230818 | 180300 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 64 | 20230818 | 180200 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 65 | 20230818 | 180100 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 66 | 20230818 | 180000 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 67 | 20230818 | 175900 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 68 | 20230818 | 175800 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 69 | 20230818 | 175700 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 70 | 20230818 | 175600 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 71 | 20230818 | 175500 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 72 | 20230818 | 175400 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 73 | 20230818 | 175300 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 74 | 20230818 | 175200 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 75 | 20230818 | 175100 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 76 | 20230818 | 175000 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 77 | 20230818 | 174900 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 78 | 20230818 | 174800 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 79 | 20230818 | 174700 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 80 | 20230818 | 174600 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 81 | 20230818 | 174500 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 82 | 20230818 | 174400 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 83 | 20230818 | 174300 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 84 | 20230818 | 174200 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 85 | 20230818 | 174100 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 86 | 20230818 | 174000 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 87 | 20230818 | 173900 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 88 | 20230818 | 173800 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 89 | 20230818 | 173700 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 90 | 20230818 | 173600 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 91 | 20230818 | 173500 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 92 | 20230818 | 173400 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 11240 |
| 93 | 20230818 | 173300 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 94 | 20230818 | 173200 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 95 | 20230818 | 173100 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 96 | 20230818 | 173000 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 97 | 20230818 | 172900 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 98 | 20230818 | 172800 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 99 | 20230818 | 172700 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 100 | 20230818 | 172600 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 101 | 20230818 | 172500 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 102 | 20230818 | 172400 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 103 | 20230818 | 172300 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 104 | 20230818 | 172200 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 105 | 20230818 | 172100 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 106 | 20230818 | 172000 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 107 | 20230818 | 171900 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 108 | 20230818 | 171800 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 109 | 20230818 | 171700 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 110 | 20230818 | 171600 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 111 | 20230818 | 171500 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 112 | 20230818 | 171400 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 113 | 20230818 | 171300 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 114 | 20230818 | 171200 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 115 | 20230818 | 171100 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 116 | 20230818 | 171000 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 117 | 20230818 | 170900 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 118 | 20230818 | 170800 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 119 | 20230818 | 170700 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 120 | 20230818 | 170600 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 121 | 20230818 | 170500 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 122 | 20230818 | 170400 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 11240 |
| 123 | 20230818 | 170300 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 124 | 20230818 | 170200 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 125 | 20230818 | 170100 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 126 | 20230818 | 170000 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 127 | 20230818 | 165900 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 128 | 20230818 | 165800 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 129 | 20230818 | 165700 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 130 | 20230818 | 165600 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 131 | 20230818 | 165500 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 132 | 20230818 | 165400 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 133 | 20230818 | 165300 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 134 | 20230818 | 165200 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 135 | 20230818 | 165100 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 136 | 20230818 | 165000 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 137 | 20230818 | 164900 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 138 | 20230818 | 164800 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 139 | 20230818 | 164700 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 140 | 20230818 | 164600 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 141 | 20230818 | 164500 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 142 | 20230818 | 164400 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 143 | 20230818 | 164300 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 144 | 20230818 | 164200 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 145 | 20230818 | 164100 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 146 | 20230818 | 164000 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 147 | 20230818 | 163900 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 148 | 20230818 | 163800 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 149 | 20230818 | 163700 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 150 | 20230818 | 163600 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 151 | 20230818 | 163500 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 152 | 20230818 | 163400 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 11240 |
| 153 | 20230818 | 163300 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 154 | 20230818 | 163200 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 155 | 20230818 | 163100 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 156 | 20230818 | 163000 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 157 | 20230818 | 162900 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 158 | 20230818 | 162800 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 159 | 20230818 | 162700 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 160 | 20230818 | 162600 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 161 | 20230818 | 162500 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 162 | 20230818 | 162400 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 163 | 20230818 | 162300 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 164 | 20230818 | 162200 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 165 | 20230818 | 162100 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 166 | 20230818 | 162000 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 167 | 20230818 | 161900 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 168 | 20230818 | 161800 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 169 | 20230818 | 161700 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 170 | 20230818 | 161600 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 171 | 20230818 | 161500 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 172 | 20230818 | 161400 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 173 | 20230818 | 161300 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 174 | 20230818 | 161200 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 175 | 20230818 | 161100 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 176 | 20230818 | 161000 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 177 | 20230818 | 160900 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 178 | 20230818 | 160800 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 179 | 20230818 | 160700 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 180 | 20230818 | 160600 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 181 | 20230818 | 160500 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 182 | 20230818 | 160400 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 11240 |
| 183 | 20230818 | 160300 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 184 | 20230818 | 160200 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 185 | 20230818 | 160100 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 186 | 20230818 | 160000 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 187 | 20230818 | 155900 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 188 | 20230818 | 155800 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 189 | 20230818 | 155700 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 190 | 20230818 | 155600 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 191 | 20230818 | 155500 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 192 | 20230818 | 155400 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 193 | 20230818 | 155300 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 194 | 20230818 | 155200 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 195 | 20230818 | 155100 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 196 | 20230818 | 155000 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 197 | 20230818 | 154900 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 198 | 20230818 | 154800 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 199 | 20230818 | 154700 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 200 | 20230818 | 154600 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 201 | 20230818 | 154500 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 202 | 20230818 | 154400 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 203 | 20230818 | 154300 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 204 | 20230818 | 154200 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 205 | 20230818 | 154100 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 206 | 20230818 | 154000 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 207 | 20230818 | 153900 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 208 | 20230818 | 153800 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 209 | 20230818 | 153700 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 210 | 20230818 | 153600 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 211 | 20230818 | 153500 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 212 | 20230818 | 153400 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 11240 |
| 213 | 20230818 | 153300 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 214 | 20230818 | 153200 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 215 | 20230818 | 153100 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 0 |
| 216 | 20230818 | 153000 | 1340114561 | 1777 | 1777 | 1777 | 1777 | 11240 |
| 217 | 20230818 | 152900 | 1320141081 | 1776 | 1776 | 1776 | 1776 | 0 |
| 218 | 20230818 | 152800 | 1320141081 | 1776 | 1776 | 1776 | 1776 | 0 |
| 219 | 20230818 | 152700 | 1320141081 | 1776 | 1776 | 1776 | 1776 | 0 |
| 220 | 20230818 | 152600 | 1320141081 | 1776 | 1776 | 1776 | 1776 | 0 |
| 221 | 20230818 | 152500 | 1320141081 | 1776 | 1776 | 1776 | 1776 | 0 |
| 222 | 20230818 | 152400 | 1320141081 | 1776 | 1776 | 1776 | 1776 | 0 |
| 223 | 20230818 | 152300 | 1320141081 | 1776 | 1776 | 1776 | 1776 | 0 |
| 224 | 20230818 | 152200 | 1320141081 | 1776 | 1776 | 1776 | 1776 | 0 |
| 225 | 20230818 | 152100 | 1320141081 | 1776 | 1776 | 1776 | 1776 | 0 |
| 226 | 20230818 | 152000 | 1320141081 | 1776 | 1776 | 1776 | 1776 | 0 |
| 227 | 20230818 | 151900 | 1320141081 | 1776 | 1775 | 1776 | 1774 | 15370 |
| 228 | 20230818 | 151800 | 1292856554 | 1775 | 1773 | 1775 | 1773 | 115 |
| 229 | 20230818 | 151700 | 1292652641 | 1773 | 1774 | 1774 | 1772 | 1994 |
| 230 | 20230818 | 151600 | 1289119257 | 1775 | 1775 | 1775 | 1775 | 0 |
| 231 | 20230818 | 151500 | 1289119257 | 1775 | 1771 | 1776 | 1771 | 6687 |
| 232 | 20230818 | 151400 | 1277276568 | 1771 | 1770 | 1771 | 1770 | 2034 |
| 233 | 20230818 | 151300 | 1273676387 | 1771 | 1773 | 1776 | 1771 | 13443 |
| 234 | 20230818 | 151200 | 1249832372 | 1773 | 1772 | 1773 | 1772 | 1320 |
| 235 | 20230818 | 151100 | 1247493312 | 1772 | 1771 | 1772 | 1771 | 4414 |
| 236 | 20230818 | 151000 | 1239671804 | 1770 | 1770 | 1770 | 1770 | 451 |
| 237 | 20230818 | 150900 | 1238873534 | 1770 | 1772 | 1772 | 1770 | 82 |
| 238 | 20230818 | 150800 | 1238728374 | 1772 | 1772 | 1772 | 1770 | 10003 |
| 239 | 20230818 | 150700 | 1221022837 | 1772 | 1772 | 1772 | 1771 | 2009 |
| 240 | 20230818 | 150600 | 1217463895 | 1772 | 1773 | 1773 | 1772 | 939 |
| 241 | 20230818 | 150500 | 1215799967 | 1773 | 1773 | 1773 | 1772 | 2613 |
| 242 | 20230818 | 150400 | 1211168106 | 1774 | 1775 | 1775 | 1774 | 43 |
| 243 | 20230818 | 150300 | 1211091791 | 1775 | 1776 | 1776 | 1773 | 429 |
| 244 | 20230818 | 150200 | 1210331169 | 1773 | 1774 | 1775 | 1771 | 6804 |
| 245 | 20230818 | 150100 | 1198256474 | 1771 | 1770 | 1773 | 1770 | 6211 |
| 246 | 20230818 | 150000 | 1187254022 | 1770 | 1769 | 1771 | 1769 | 3731 |
| 247 | 20230818 | 145900 | 1180649530 | 1771 | 1770 | 1771 | 1770 | 2017 |
| 248 | 20230818 | 145800 | 1177079368 | 1770 | 1771 | 1772 | 1770 | 1185 |
| 249 | 20230818 | 145700 | 1174980608 | 1772 | 1770 | 1772 | 1769 | 3221 |
| 250 | 20230818 | 145600 | 1169280534 | 1761 | 1770 | 1770 | 1761 | 361 |
| 251 | 20230818 | 145500 | 1168643742 | 1761 | 1764 | 1764 | 1761 | 11109 |
| 252 | 20230818 | 145400 | 1149064423 | 1764 | 1770 | 1770 | 1764 | 6489 |
| 253 | 20230818 | 145300 | 1137615342 | 1765 | 1769 | 1769 | 1765 | 12372 |
| 254 | 20230818 | 145200 | 1115746732 | 1768 | 1770 | 1770 | 1768 | 381 |
| 255 | 20230818 | 145100 | 1115072494 | 1770 | 1770 | 1770 | 1770 | 0 |
| 256 | 20230818 | 145000 | 1115072494 | 1770 | 1771 | 1773 | 1770 | 433 |
| 257 | 20230818 | 144900 | 1114305647 | 1773 | 1773 | 1773 | 1773 | 238 |
| 258 | 20230818 | 144800 | 1113883673 | 1772 | 1771 | 1772 | 1771 | 6760 |
| 259 | 20230818 | 144700 | 1101906866 | 1770 | 1768 | 1770 | 1768 | 4269 |
| 260 | 20230818 | 144600 | 1094353034 | 1768 | 1767 | 1769 | 1766 | 4149 |
| 261 | 20230818 | 144500 | 1087023816 | 1767 | 1767 | 1768 | 1767 | 2633 |
| 262 | 20230818 | 144400 | 1082371295 | 1767 | 1766 | 1767 | 1766 | 1383 |
| 263 | 20230818 | 144300 | 1079928899 | 1766 | 1766 | 1766 | 1766 | 1215 |
| 264 | 20230818 | 144200 | 1077783209 | 1766 | 1766 | 1766 | 1765 | 306 |
| 265 | 20230818 | 144100 | 1077242878 | 1765 | 1765 | 1765 | 1765 | 195 |
| 266 | 20230818 | 144000 | 1076898703 | 1763 | 1763 | 1765 | 1763 | 4156 |
| 267 | 20230818 | 143900 | 1069568443 | 1762 | 1763 | 1763 | 1762 | 1049 |
| 268 | 20230818 | 143800 | 1067720102 | 1762 | 1762 | 1762 | 1762 | 620 |
| 269 | 20230818 | 143700 | 1066627662 | 1761 | 1761 | 1761 | 1760 | 617 |
| 270 | 20230818 | 143600 | 1065541129 | 1761 | 1761 | 1761 | 1761 | 26 |
| 271 | 20230818 | 143500 | 1065495343 | 1761 | 1762 | 1763 | 1761 | 5536 |
| 272 | 20230818 | 143400 | 1055746304 | 1763 | 1763 | 1763 | 1763 | 105 |
| 273 | 20230818 | 143300 | 1055561189 | 1763 | 1763 | 1763 | 1763 | 286 |
| 274 | 20230818 | 143200 | 1055056971 | 1764 | 1761 | 1764 | 1761 | 1315 |
| 275 | 20230818 | 143100 | 1052738254 | 1761 | 1763 | 1763 | 1761 | 179 |
| 276 | 20230818 | 143000 | 1052422679 | 1763 | 1762 | 1763 | 1762 | 223 |
| 277 | 20230818 | 142900 | 1052029552 | 1762 | 1763 | 1763 | 1762 | 1312 |
| 278 | 20230818 | 142800 | 1049717796 | 1762 | 1762 | 1762 | 1762 | 307 |
| 279 | 20230818 | 142700 | 1049176862 | 1761 | 1761 | 1762 | 1761 | 593 |
| 280 | 20230818 | 142600 | 1048132246 | 1761 | 1761 | 1761 | 1761 | 161 |
| 281 | 20230818 | 142500 | 1047848725 | 1761 | 1762 | 1763 | 1761 | 2334 |
| 282 | 20230818 | 142400 | 1043738262 | 1761 | 1761 | 1761 | 1761 | 100 |
| 283 | 20230818 | 142300 | 1043562162 | 1761 | 1762 | 1762 | 1761 | 1121 |
| 284 | 20230818 | 142200 | 1041588061 | 1762 | 1762 | 1762 | 1762 | 96 |
| 285 | 20230818 | 142100 | 1041418909 | 1762 | 1762 | 1762 | 1762 | 0 |
| 286 | 20230818 | 142000 | 1041418909 | 1762 | 1763 | 1763 | 1762 | 1840 |
| 287 | 20230818 | 141900 | 1038175631 | 1763 | 1764 | 1764 | 1763 | 600 |
| 288 | 20230818 | 141800 | 1037117602 | 1763 | 1764 | 1764 | 1763 | 3316 |
| 289 | 20230818 | 141700 | 1031271439 | 1764 | 1763 | 1764 | 1763 | 82 |
| 290 | 20230818 | 141600 | 1031126862 | 1763 | 1763 | 1763 | 1763 | 1195 |
| 291 | 20230818 | 141500 | 1029020077 | 1763 | 1762 | 1763 | 1761 | 1705 |
| 292 | 20230818 | 141400 | 1026015747 | 1762 | 1762 | 1762 | 1762 | 626 |
| 293 | 20230818 | 141300 | 1024912735 | 1761 | 1762 | 1762 | 1761 | 278 |
| 294 | 20230818 | 141200 | 1024422900 | 1762 | 1762 | 1762 | 1762 | 577 |
| 295 | 20230818 | 141100 | 1023406226 | 1762 | 1761 | 1762 | 1761 | 678 |
| 296 | 20230818 | 141000 | 1022211929 | 1761 | 1761 | 1761 | 1761 | 0 |
| 297 | 20230818 | 140900 | 1022211929 | 1761 | 1761 | 1761 | 1761 | 61 |
| 298 | 20230818 | 140800 | 1022104508 | 1761 | 1761 | 1761 | 1761 | 551 |
| 299 | 20230818 | 140700 | 1021134197 | 1761 | 1761 | 1761 | 1761 | 158 |
| 300 | 20230818 | 140600 | 1020855959 | 1760 | 1761 | 1761 | 1760 | 113 |
| 301 | 20230818 | 140500 | 1020656968 | 1761 | 1761 | 1761 | 1761 | 345 |
| 302 | 20230818 | 140400 | 1020049423 | 1761 | 1761 | 1761 | 1761 | 30 |
| 303 | 20230818 | 140300 | 1019996593 | 1761 | 1761 | 1761 | 1761 | 1598 |
| 304 | 20230818 | 140200 | 1017182515 | 1761 | 1761 | 1761 | 1761 | 3003 |
| 305 | 20230818 | 140100 | 1011894232 | 1761 | 1761 | 1761 | 1761 | 0 |
| 306 | 20230818 | 140000 | 1011894232 | 1761 | 1761 | 1761 | 1761 | 324 |
| 307 | 20230818 | 135900 | 1011323668 | 1761 | 1761 | 1761 | 1761 | 123 |
| 308 | 20230818 | 135800 | 1011107065 | 1761 | 1759 | 1761 | 1759 | 96 |
| 309 | 20230818 | 135700 | 1010938079 | 1759 | 1759 | 1760 | 1759 | 804 |
| 310 | 20230818 | 135600 | 1009523071 | 1760 | 1760 | 1760 | 1760 | 128 |
| 311 | 20230818 | 135500 | 1009297791 | 1758 | 1758 | 1758 | 1758 | 12 |
| 312 | 20230818 | 135400 | 1009276695 | 1761 | 1758 | 1761 | 1758 | 103 |
| 313 | 20230818 | 135300 | 1009095471 | 1761 | 1758 | 1761 | 1758 | 95 |
| 314 | 20230818 | 135200 | 1008928242 | 1758 | 1758 | 1758 | 1758 | 622 |
| 315 | 20230818 | 135100 | 1007834766 | 1761 | 1761 | 1761 | 1761 | 1 |
| 316 | 20230818 | 135000 | 1007833005 | 1762 | 1762 | 1762 | 1762 | 0 |
| 317 | 20230818 | 134900 | 1007833005 | 1762 | 1762 | 1762 | 1762 | 1 |
| 318 | 20230818 | 134800 | 1007831243 | 1762 | 1762 | 1762 | 1762 | 2 |
| 319 | 20230818 | 134700 | 1007827719 | 1758 | 1758 | 1758 | 1758 | 0 |
| 320 | 20230818 | 134600 | 1007827719 | 1758 | 1758 | 1758 | 1758 | 0 |
| 321 | 20230818 | 134500 | 1007827719 | 1758 | 1758 | 1758 | 1758 | 692 |
| 322 | 20230818 | 134400 | 1006611183 | 1759 | 1760 | 1760 | 1759 | 874 |
| 323 | 20230818 | 134300 | 1005073627 | 1762 | 1762 | 1762 | 1762 | 18 |
| 324 | 20230818 | 134200 | 1005041911 | 1762 | 1762 | 1762 | 1762 | 50 |
| 325 | 20230818 | 134100 | 1004953811 | 1763 | 1763 | 1763 | 1763 | 2 |
| 326 | 20230818 | 134000 | 1004950285 | 1763 | 1759 | 1763 | 1759 | 1005 |
| 327 | 20230818 | 133900 | 1003182470 | 1760 | 1760 | 1760 | 1760 | 3681 |
| 328 | 20230818 | 133800 | 996703910 | 1760 | 1760 | 1760 | 1759 | 688 |
| 329 | 20230818 | 133700 | 995493714 | 1759 | 1760 | 1760 | 1759 | 51 |
| 330 | 20230818 | 133600 | 995403955 | 1760 | 1760 | 1760 | 1760 | 92 |
| 331 | 20230818 | 133500 | 995242035 | 1760 | 1760 | 1760 | 1760 | 30 |
| 332 | 20230818 | 133400 | 995189235 | 1760 | 1760 | 1760 | 1760 | 30 |
| 333 | 20230818 | 133300 | 995136435 | 1760 | 1760 | 1760 | 1760 | 8 |
| 334 | 20230818 | 133200 | 995122355 | 1760 | 1759 | 1760 | 1759 | 5029 |
| 335 | 20230818 | 133100 | 986274206 | 1759 | 1758 | 1759 | 1758 | 3 |
| 336 | 20230818 | 133000 | 986268931 | 1758 | 1759 | 1759 | 1758 | 426 |
| 337 | 20230818 | 132900 | 985519631 | 1759 | 1759 | 1759 | 1759 | 2000 |
| 338 | 20230818 | 132800 | 982001631 | 1759 | 1759 | 1759 | 1759 | 78 |
| 339 | 20230818 | 132700 | 981864429 | 1759 | 1758 | 1759 | 1758 | 51 |
| 340 | 20230818 | 132600 | 981774721 | 1759 | 1759 | 1759 | 1758 | 584 |
| 341 | 20230818 | 132500 | 980748036 | 1759 | 1759 | 1759 | 1759 | 11 |
| 342 | 20230818 | 132400 | 980728687 | 1758 | 1758 | 1759 | 1758 | 1699 |
| 343 | 20230818 | 132300 | 977741834 | 1758 | 1758 | 1758 | 1758 | 0 |
| 344 | 20230818 | 132200 | 977741834 | 1758 | 1759 | 1759 | 1758 | 1288 |
| 345 | 20230818 | 132100 | 975477526 | 1759 | 1759 | 1759 | 1759 | 11 |
| 346 | 20230818 | 132000 | 975458177 | 1758 | 1759 | 1759 | 1758 | 115 |
| 347 | 20230818 | 131900 | 975255902 | 1759 | 1758 | 1759 | 1758 | 46 |
| 348 | 20230818 | 131800 | 975175033 | 1758 | 1758 | 1758 | 1758 | 0 |
| 349 | 20230818 | 131700 | 975175033 | 1758 | 1758 | 1758 | 1755 | 494 |
| 350 | 20230818 | 131600 | 974306670 | 1759 | 1756 | 1759 | 1756 | 1001 |
| 351 | 20230818 | 131500 | 972546742 | 1752 | 1756 | 1756 | 1752 | 1016 |
| 352 | 20230818 | 131400 | 970766646 | 1756 | 1757 | 1757 | 1756 | 40 |
| 353 | 20230818 | 131300 | 970696367 | 1757 | 1751 | 1757 | 1751 | 2 |
| 354 | 20230818 | 131200 | 970692859 | 1751 | 1751 | 1751 | 1751 | 285 |
| 355 | 20230818 | 131100 | 970193824 | 1757 | 1756 | 1757 | 1756 | 3926 |
| 356 | 20230818 | 131000 | 963296342 | 1756 | 1752 | 1756 | 1750 | 5888 |
| 357 | 20230818 | 130900 | 952989444 | 1756 | 1756 | 1756 | 1756 | 1 |
| 358 | 20230818 | 130800 | 952987688 | 1752 | 1752 | 1752 | 1752 | 726 |
| 359 | 20230818 | 130700 | 951715736 | 1757 | 1757 | 1757 | 1757 | 0 |
| 360 | 20230818 | 130600 | 951715736 | 1757 | 1756 | 1757 | 1756 | 1990 |
| 361 | 20230818 | 130500 | 948219312 | 1756 | 1756 | 1756 | 1756 | 3 |
| 362 | 20230818 | 130400 | 948214044 | 1757 | 1757 | 1757 | 1750 | 38 |
| 363 | 20230818 | 130300 | 948147307 | 1757 | 1757 | 1757 | 1749 | 7 |
| 364 | 20230818 | 130200 | 948135025 | 1749 | 1752 | 1757 | 1749 | 40027 |
| 365 | 20230818 | 130100 | 878083791 | 1752 | 1752 | 1752 | 1752 | 1 |
| 366 | 20230818 | 130000 | 878082039 | 1752 | 1752 | 1752 | 1752 | 850 |
| 367 | 20230818 | 125900 | 876592839 | 1752 | 1752 | 1752 | 1752 | 0 |
| 368 | 20230818 | 125800 | 876592839 | 1752 | 1758 | 1758 | 1752 | 1001 |
| 369 | 20230818 | 125700 | 874837993 | 1758 | 1758 | 1758 | 1758 | 287 |
| 370 | 20230818 | 125600 | 874333447 | 1758 | 1759 | 1759 | 1758 | 3 |
| 371 | 20230818 | 125500 | 874328172 | 1757 | 1759 | 1759 | 1757 | 9 |
| 372 | 20230818 | 125400 | 874312355 | 1759 | 1758 | 1759 | 1757 | 169 |
| 373 | 20230818 | 125300 | 874015151 | 1758 | 1758 | 1758 | 1758 | 0 |
| 374 | 20230818 | 125200 | 874015151 | 1758 | 1758 | 1758 | 1758 | 3 |
| 375 | 20230818 | 125100 | 874009877 | 1752 | 1752 | 1753 | 1752 | 109 |
| 376 | 20230818 | 125000 | 873818896 | 1753 | 1758 | 1758 | 1753 | 414 |
| 377 | 20230818 | 124900 | 873092524 | 1759 | 1759 | 1759 | 1759 | 0 |
| 378 | 20230818 | 124800 | 873092524 | 1759 | 1759 | 1759 | 1759 | 17 |
| 379 | 20230818 | 124700 | 873062621 | 1759 | 1758 | 1759 | 1758 | 24 |
| 380 | 20230818 | 124600 | 873020427 | 1759 | 1759 | 1759 | 1759 | 60 |
| 381 | 20230818 | 124500 | 872914887 | 1760 | 1760 | 1760 | 1760 | 0 |
| 382 | 20230818 | 124400 | 872914887 | 1760 | 1760 | 1760 | 1760 | 1 |
| 383 | 20230818 | 124300 | 872913127 | 1760 | 1760 | 1760 | 1760 | 1012 |
| 384 | 20230818 | 124200 | 871132007 | 1759 | 1753 | 1759 | 1752 | 1588 |
| 385 | 20230818 | 124100 | 868342424 | 1759 | 1758 | 1759 | 1752 | 4 |
| 386 | 20230818 | 124000 | 868335403 | 1759 | 1753 | 1759 | 1752 | 23105 |
| 387 | 20230818 | 123900 | 827811297 | 1754 | 1759 | 1759 | 1754 | 50 |
| 388 | 20230818 | 123800 | 827723397 | 1759 | 1759 | 1759 | 1759 | 1 |
| 389 | 20230818 | 123700 | 827721638 | 1760 | 1760 | 1761 | 1760 | 28 |
| 390 | 20230818 | 123600 | 827672356 | 1760 | 1760 | 1760 | 1750 | 20333 |
| 391 | 20230818 | 123500 | 791985103 | 1760 | 1759 | 1760 | 1759 | 233 |
| 392 | 20230818 | 123400 | 791575255 | 1759 | 1759 | 1759 | 1759 | 0 |
| 393 | 20230818 | 123300 | 791575255 | 1759 | 1759 | 1759 | 1759 | 0 |
| 394 | 20230818 | 123200 | 791575255 | 1759 | 1759 | 1759 | 1759 | 0 |
| 395 | 20230818 | 123100 | 791575255 | 1759 | 1759 | 1760 | 1758 | 94 |
| 396 | 20230818 | 123000 | 791409909 | 1760 | 1760 | 1760 | 1760 | 215 |
| 397 | 20230818 | 122900 | 791031509 | 1760 | 1760 | 1760 | 1760 | 70 |
| 398 | 20230818 | 122800 | 790908309 | 1760 | 1759 | 1760 | 1759 | 210 |
| 399 | 20230818 | 122700 | 790538809 | 1760 | 1760 | 1760 | 1760 | 130 |
| 400 | 20230818 | 122600 | 790310009 | 1760 | 1761 | 1761 | 1760 | 883 |
| 401 | 20230818 | 122500 | 788755919 | 1761 | 1763 | 1763 | 1761 | 2721 |
| 402 | 20230818 | 122400 | 783964228 | 1763 | 1761 | 1763 | 1761 | 444 |
| 403 | 20230818 | 122300 | 783182342 | 1761 | 1761 | 1761 | 1761 | 7 |
| 404 | 20230818 | 122200 | 783170015 | 1760 | 1760 | 1760 | 1760 | 1054 |
| 405 | 20230818 | 122100 | 781314975 | 1756 | 1760 | 1760 | 1756 | 1155 |
| 406 | 20230818 | 122000 | 779284475 | 1760 | 1760 | 1760 | 1760 | 24 |
| 407 | 20230818 | 121900 | 779242235 | 1760 | 1761 | 1761 | 1760 | 361 |
| 408 | 20230818 | 121800 | 778606817 | 1761 | 1761 | 1761 | 1761 | 1 |
| 409 | 20230818 | 121700 | 778605056 | 1760 | 1761 | 1761 | 1760 | 11 |
| 410 | 20230818 | 121600 | 778585686 | 1761 | 1761 | 1761 | 1760 | 667 |
| 411 | 20230818 | 121500 | 777411704 | 1761 | 1761 | 1761 | 1761 | 91 |
| 412 | 20230818 | 121400 | 777251453 | 1761 | 1761 | 1761 | 1761 | 229 |
| 413 | 20230818 | 121300 | 776848184 | 1761 | 1761 | 1761 | 1761 | 0 |
| 414 | 20230818 | 121200 | 776848184 | 1761 | 1762 | 1762 | 1761 | 1063 |
| 415 | 20230818 | 121100 | 774975179 | 1762 | 1760 | 1762 | 1760 | 47 |
| 416 | 20230818 | 121000 | 774892389 | 1760 | 1759 | 1760 | 1759 | 212 |
| 417 | 20230818 | 120900 | 774519480 | 1756 | 1756 | 1756 | 1756 | 0 |
| 418 | 20230818 | 120800 | 774519480 | 1756 | 1756 | 1756 | 1756 | 0 |
| 419 | 20230818 | 120700 | 774519480 | 1756 | 1756 | 1756 | 1756 | 0 |
| 420 | 20230818 | 120600 | 774519480 | 1756 | 1756 | 1756 | 1756 | 225 |
| 421 | 20230818 | 120500 | 774124380 | 1759 | 1759 | 1759 | 1752 | 132 |
| 422 | 20230818 | 120400 | 773892892 | 1759 | 1755 | 1759 | 1752 | 3274 |
| 423 | 20230818 | 120300 | 768151007 | 1758 | 1758 | 1758 | 1758 | 10 |
| 424 | 20230818 | 120200 | 768133427 | 1759 | 1759 | 1759 | 1759 | 30 |
| 425 | 20230818 | 120100 | 768080657 | 1759 | 1758 | 1759 | 1758 | 150 |
| 426 | 20230818 | 120000 | 767816812 | 1759 | 1759 | 1759 | 1759 | 7 |
| 427 | 20230818 | 115900 | 767804499 | 1760 | 1760 | 1760 | 1760 | 0 |
| 428 | 20230818 | 115800 | 767804499 | 1760 | 1762 | 1763 | 1743 | 10 |
| 429 | 20230818 | 115700 | 767786936 | 1759 | 1750 | 1759 | 1733 | 7809 |
| 430 | 20230818 | 115600 | 754172784 | 1764 | 1760 | 1764 | 1760 | 3 |
| 431 | 20230818 | 115500 | 754167500 | 1749 | 1760 | 1760 | 1749 | 7583 |
| 432 | 20230818 | 115400 | 740894146 | 1764 | 1764 | 1764 | 1764 | 2 |
| 433 | 20230818 | 115300 | 740890618 | 1765 | 1764 | 1765 | 1750 | 8492 |
| 434 | 20230818 | 115200 | 725950252 | 1765 | 1765 | 1765 | 1765 | 2 |
| 435 | 20230818 | 115100 | 725946722 | 1765 | 1765 | 1765 | 1765 | 0 |
| 436 | 20230818 | 115000 | 725946722 | 1765 | 1765 | 1765 | 1764 | 521 |
| 437 | 20230818 | 114900 | 725027647 | 1764 | 1764 | 1764 | 1764 | 1 |
| 438 | 20230818 | 114800 | 725025883 | 1764 | 1766 | 1766 | 1764 | 459 |
| 439 | 20230818 | 114700 | 724216012 | 1765 | 1766 | 1766 | 1765 | 3 |
| 440 | 20230818 | 114600 | 724210715 | 1767 | 1766 | 1767 | 1764 | 22 |
| 441 | 20230818 | 114500 | 724171872 | 1766 | 1765 | 1766 | 1765 | 1410 |
| 442 | 20230818 | 114400 | 721683220 | 1766 | 1768 | 1768 | 1766 | 184 |
| 443 | 20230818 | 114300 | 721358238 | 1769 | 1771 | 1771 | 1769 | 3753 |
| 444 | 20230818 | 114200 | 714716051 | 1771 | 1774 | 1774 | 1771 | 4780 |
| 445 | 20230818 | 114100 | 706246071 | 1774 | 1774 | 1774 | 1774 | 336 |
| 446 | 20230818 | 114000 | 705650007 | 1774 | 1774 | 1774 | 1774 | 10 |
| 447 | 20230818 | 113900 | 705632267 | 1773 | 1773 | 1773 | 1773 | 0 |
| 448 | 20230818 | 113800 | 705632267 | 1773 | 1773 | 1773 | 1773 | 2495 |
| 449 | 20230818 | 113700 | 701208632 | 1773 | 1773 | 1773 | 1773 | 203 |
| 450 | 20230818 | 113600 | 700848713 | 1772 | 1773 | 1773 | 1772 | 1300 |
| 451 | 20230818 | 113500 | 698544113 | 1773 | 1774 | 1774 | 1773 | 4054 |
| 452 | 20230818 | 113400 | 691356193 | 1773 | 1773 | 1773 | 1773 | 100 |
| 453 | 20230818 | 113300 | 691178893 | 1773 | 1774 | 1774 | 1773 | 15 |
| 454 | 20230818 | 113200 | 691152293 | 1774 | 1774 | 1775 | 1774 | 1020 |
| 455 | 20230818 | 113100 | 689342812 | 1774 | 1774 | 1774 | 1774 | 50 |
| 456 | 20230818 | 113000 | 689254112 | 1774 | 1773 | 1774 | 1773 | 3635 |
| 457 | 20230818 | 112900 | 682809215 | 1773 | 1773 | 1773 | 1772 | 2762 |
| 458 | 20230818 | 112800 | 677912289 | 1772 | 1773 | 1773 | 1772 | 6039 |
| 459 | 20230818 | 112700 | 667207589 | 1772 | 1772 | 1772 | 1772 | 4127 |
| 460 | 20230818 | 112600 | 659894545 | 1773 | 1773 | 1773 | 1772 | 1272 |
| 461 | 20230818 | 112500 | 657639496 | 1772 | 1769 | 1773 | 1769 | 20224 |
| 462 | 20230818 | 112400 | 621813666 | 1769 | 1769 | 1769 | 1769 | 545 |
| 463 | 20230818 | 112300 | 620849561 | 1769 | 1769 | 1769 | 1769 | 59 |
| 464 | 20230818 | 112200 | 620745190 | 1770 | 1770 | 1770 | 1770 | 1021 |
| 465 | 20230818 | 112100 | 618938020 | 1770 | 1771 | 1771 | 1770 | 2426 |
| 466 | 20230818 | 112000 | 614641875 | 1772 | 1772 | 1773 | 1772 | 885 |
| 467 | 20230818 | 111900 | 613073320 | 1772 | 1766 | 1772 | 1766 | 6991 |
| 468 | 20230818 | 111800 | 600704333 | 1765 | 1765 | 1765 | 1765 | 500 |
| 469 | 20230818 | 111700 | 599821833 | 1765 | 1765 | 1765 | 1765 | 300 |
| 470 | 20230818 | 111600 | 599292333 | 1766 | 1765 | 1766 | 1765 | 1535 |
| 471 | 20230818 | 111500 | 596581670 | 1764 | 1764 | 1764 | 1764 | 2285 |
| 472 | 20230818 | 111400 | 592550930 | 1765 | 1765 | 1765 | 1765 | 53 |
| 473 | 20230818 | 111300 | 592457385 | 1765 | 1765 | 1765 | 1765 | 110 |
| 474 | 20230818 | 111200 | 592263235 | 1766 | 1766 | 1766 | 1766 | 3927 |
| 475 | 20230818 | 111100 | 585328153 | 1767 | 1765 | 1767 | 1765 | 3451 |
| 476 | 20230818 | 111000 | 579233277 | 1765 | 1763 | 1765 | 1763 | 577 |
| 477 | 20230818 | 110900 | 578214997 | 1764 | 1763 | 1764 | 1761 | 15 |
| 478 | 20230818 | 110800 | 578188570 | 1763 | 1765 | 1765 | 1763 | 508 |
| 479 | 20230818 | 110700 | 577292363 | 1766 | 1765 | 1766 | 1764 | 590 |
| 480 | 20230818 | 110600 | 576251014 | 1765 | 1756 | 1765 | 1756 | 4234 |
| 481 | 20230818 | 110500 | 568803361 | 1755 | 1752 | 1755 | 1752 | 4207 |
| 482 | 20230818 | 110400 | 561427548 | 1752 | 1750 | 1752 | 1750 | 226 |
| 483 | 20230818 | 110300 | 561032034 | 1750 | 1752 | 1752 | 1749 | 596 |
| 484 | 20230818 | 110200 | 559989523 | 1749 | 1753 | 1753 | 1749 | 4606 |
| 485 | 20230818 | 110100 | 551932161 | 1753 | 1753 | 1753 | 1753 | 0 |
| 486 | 20230818 | 110000 | 551932161 | 1753 | 1753 | 1753 | 1753 | 20 |
| 487 | 20230818 | 105900 | 551897101 | 1753 | 1753 | 1753 | 1753 | 0 |
| 488 | 20230818 | 105800 | 551897101 | 1753 | 1754 | 1754 | 1753 | 15 |
| 489 | 20230818 | 105700 | 551870800 | 1755 | 1755 | 1755 | 1755 | 0 |
| 490 | 20230818 | 105600 | 551870800 | 1755 | 1755 | 1755 | 1755 | 334 |
| 491 | 20230818 | 105500 | 551284630 | 1755 | 1753 | 1755 | 1753 | 4716 |
| 492 | 20230818 | 105400 | 543017364 | 1753 | 1753 | 1753 | 1753 | 1 |
| 493 | 20230818 | 105300 | 543015611 | 1748 | 1753 | 1753 | 1748 | 14 |
| 494 | 20230818 | 105200 | 542991119 | 1753 | 1753 | 1753 | 1753 | 0 |
| 495 | 20230818 | 105100 | 542991119 | 1753 | 1752 | 1753 | 1752 | 1007 |
| 496 | 20230818 | 105000 | 541225867 | 1753 | 1753 | 1753 | 1753 | 2 |
| 497 | 20230818 | 104900 | 541222361 | 1753 | 1753 | 1753 | 1753 | 5 |
| 498 | 20230818 | 104800 | 541213596 | 1753 | 1753 | 1753 | 1753 | 19 |
| 499 | 20230818 | 104700 | 541180289 | 1753 | 1753 | 1753 | 1753 | 617 |
| 500 | 20230818 | 104600 | 540098688 | 1747 | 1752 | 1753 | 1747 | 2327 |
| 501 | 20230818 | 104500 | 536029630 | 1752 | 1750 | 1752 | 1750 | 1475 |
| 502 | 20230818 | 104400 | 533448180 | 1750 | 1750 | 1750 | 1750 | 1791 |
| 503 | 20230818 | 104300 | 530313930 | 1748 | 1748 | 1748 | 1748 | 20 |
| 504 | 20230818 | 104200 | 530278970 | 1746 | 1746 | 1746 | 1746 | 1852 |
| 505 | 20230818 | 104100 | 527045378 | 1746 | 1746 | 1746 | 1746 | 55 |
| 506 | 20230818 | 104000 | 526949348 | 1746 | 1741 | 1746 | 1732 | 1944 |
| 507 | 20230818 | 103900 | 523578889 | 1746 | 1746 | 1746 | 1746 | 58 |
| 508 | 20230818 | 103800 | 523477621 | 1746 | 1746 | 1746 | 1746 | 110 |
| 509 | 20230818 | 103700 | 523285561 | 1747 | 1747 | 1747 | 1747 | 476 |
| 510 | 20230818 | 103600 | 522453989 | 1738 | 1738 | 1738 | 1738 | 0 |
| 511 | 20230818 | 103500 | 522453989 | 1738 | 1743 | 1744 | 1738 | 754 |
| 512 | 20230818 | 103400 | 521140466 | 1732 | 1741 | 1741 | 1731 | 3741 |
| 513 | 20230818 | 103300 | 514653934 | 1741 | 1741 | 1741 | 1741 | 0 |
| 514 | 20230818 | 103200 | 514653934 | 1741 | 1740 | 1744 | 1740 | 1115 |
| 515 | 20230818 | 103100 | 512712774 | 1740 | 1744 | 1744 | 1740 | 848 |
| 516 | 20230818 | 103000 | 511236942 | 1745 | 1747 | 1747 | 1745 | 279 |
| 517 | 20230818 | 102900 | 510749833 | 1747 | 1747 | 1747 | 1747 | 292 |
| 518 | 20230818 | 102800 | 510239709 | 1748 | 1748 | 1748 | 1748 | 287 |
| 519 | 20230818 | 102700 | 509738033 | 1747 | 1747 | 1747 | 1747 | 0 |
| 520 | 20230818 | 102600 | 509738033 | 1747 | 1744 | 1747 | 1744 | 6588 |
| 521 | 20230818 | 102500 | 498241961 | 1744 | 1747 | 1747 | 1744 | 509 |
| 522 | 20230818 | 102400 | 497353626 | 1748 | 1748 | 1748 | 1748 | 218 |
| 523 | 20230818 | 102300 | 496972562 | 1750 | 1749 | 1750 | 1749 | 367 |
| 524 | 20230818 | 102200 | 496330372 | 1750 | 1750 | 1750 | 1750 | 2 |
| 525 | 20230818 | 102100 | 496326872 | 1748 | 1738 | 1748 | 1738 | 12367 |
| 526 | 20230818 | 102000 | 474774128 | 1738 | 1738 | 1738 | 1738 | 260 |
| 527 | 20230818 | 101900 | 474322248 | 1738 | 1734 | 1738 | 1734 | 8244 |
| 528 | 20230818 | 101800 | 460026348 | 1734 | 1732 | 1734 | 1731 | 3540 |
| 529 | 20230818 | 101700 | 453891248 | 1731 | 1733 | 1733 | 1731 | 9357 |
| 530 | 20230818 | 101600 | 437694246 | 1733 | 1733 | 1733 | 1733 | 1 |
| 531 | 20230818 | 101500 | 437692513 | 1731 | 1731 | 1733 | 1731 | 494 |
| 532 | 20230818 | 101400 | 436837193 | 1731 | 1732 | 1732 | 1731 | 960 |
| 533 | 20230818 | 101300 | 435175423 | 1731 | 1731 | 1731 | 1731 | 117 |
| 534 | 20230818 | 101200 | 434972896 | 1731 | 1732 | 1732 | 1731 | 8011 |
| 535 | 20230818 | 101100 | 421099772 | 1732 | 1732 | 1733 | 1732 | 1756 |
| 536 | 20230818 | 101000 | 418058342 | 1732 | 1732 | 1732 | 1731 | 273 |
| 537 | 20230818 | 100900 | 417585625 | 1733 | 1733 | 1733 | 1732 | 701 |
| 538 | 20230818 | 100800 | 416371442 | 1734 | 1732 | 1734 | 1732 | 653 |
| 539 | 20230818 | 100700 | 415240032 | 1731 | 1731 | 1731 | 1731 | 50 |
| 540 | 20230818 | 100600 | 415153482 | 1730 | 1730 | 1730 | 1730 | 0 |
| 541 | 20230818 | 100500 | 415153482 | 1730 | 1731 | 1731 | 1730 | 400 |
| 542 | 20230818 | 100400 | 414461462 | 1730 | 1731 | 1734 | 1730 | 6330 |
| 543 | 20230818 | 100300 | 403504724 | 1731 | 1734 | 1734 | 1731 | 2675 |
| 544 | 20230818 | 100200 | 398872937 | 1734 | 1732 | 1734 | 1732 | 4631 |
| 545 | 20230818 | 100100 | 390852043 | 1732 | 1734 | 1734 | 1732 | 740 |
| 546 | 20230818 | 100000 | 389570203 | 1734 | 1734 | 1734 | 1731 | 12453 |
| 547 | 20230818 | 095900 | 368001264 | 1733 | 1734 | 1734 | 1733 | 2 |
| 548 | 20230818 | 095800 | 367997797 | 1734 | 1734 | 1734 | 1734 | 264 |
| 549 | 20230818 | 095700 | 367540021 | 1734 | 1734 | 1735 | 1732 | 4927 |
| 550 | 20230818 | 095600 | 358996575 | 1734 | 1734 | 1734 | 1734 | 2077 |
| 551 | 20230818 | 095500 | 355395057 | 1734 | 1734 | 1734 | 1734 | 0 |
| 552 | 20230818 | 095400 | 355395057 | 1734 | 1734 | 1734 | 1734 | 1 |
| 553 | 20230818 | 095300 | 355393323 | 1731 | 1731 | 1731 | 1731 | 2400 |
| 554 | 20230818 | 095200 | 351238923 | 1731 | 1732 | 1734 | 1731 | 10780 |
| 555 | 20230818 | 095100 | 332565369 | 1732 | 1736 | 1736 | 1732 | 15000 |
| 556 | 20230818 | 095000 | 306564946 | 1736 | 1738 | 1738 | 1736 | 351 |
| 557 | 20230818 | 094900 | 305955000 | 1738 | 1740 | 1740 | 1738 | 80 |
| 558 | 20230818 | 094800 | 305815938 | 1740 | 1740 | 1740 | 1740 | 291 |
| 559 | 20230818 | 094700 | 305309598 | 1740 | 1736 | 1740 | 1736 | 302 |
| 560 | 20230818 | 094600 | 304784342 | 1734 | 1734 | 1734 | 1734 | 6240 |
| 561 | 20230818 | 094500 | 293964182 | 1734 | 1734 | 1734 | 1734 | 119 |
| 562 | 20230818 | 094400 | 293757836 | 1733 | 1734 | 1734 | 1733 | 2633 |
| 563 | 20230818 | 094300 | 289194412 | 1734 | 1734 | 1734 | 1734 | 2501 |
| 564 | 20230818 | 094200 | 284857678 | 1734 | 1735 | 1735 | 1734 | 3312 |
| 565 | 20230818 | 094100 | 279112863 | 1736 | 1736 | 1736 | 1736 | 366 |
| 566 | 20230818 | 094000 | 278477487 | 1736 | 1735 | 1736 | 1735 | 1579 |
| 567 | 20230818 | 093900 | 275737348 | 1736 | 1736 | 1736 | 1735 | 510 |
| 568 | 20230818 | 093800 | 274852303 | 1740 | 1740 | 1740 | 1740 | 50 |
| 569 | 20230818 | 093700 | 274765303 | 1741 | 1743 | 1743 | 1735 | 37 |
| 570 | 20230818 | 093600 | 274700904 | 1743 | 1745 | 1745 | 1743 | 14 |
| 571 | 20230818 | 093500 | 274676476 | 1745 | 1745 | 1745 | 1745 | 0 |
| 572 | 20230818 | 093400 | 274676476 | 1745 | 1742 | 1745 | 1742 | 2199 |
| 573 | 20230818 | 093300 | 270845803 | 1742 | 1736 | 1742 | 1732 | 2247 |
| 574 | 20230818 | 093200 | 266946766 | 1737 | 1742 | 1742 | 1737 | 1025 |
| 575 | 20230818 | 093100 | 265166306 | 1742 | 1736 | 1742 | 1736 | 991 |
| 576 | 20230818 | 093000 | 263445564 | 1732 | 1731 | 1736 | 1731 | 6917 |
| 577 | 20230818 | 092900 | 251467719 | 1731 | 1731 | 1731 | 1730 | 3201 |
| 578 | 20230818 | 092800 | 245929817 | 1731 | 1732 | 1732 | 1731 | 3213 |
| 579 | 20230818 | 092700 | 240367623 | 1732 | 1736 | 1736 | 1732 | 94 |
| 580 | 20230818 | 092600 | 240204647 | 1736 | 1734 | 1736 | 1730 | 3812 |
| 581 | 20230818 | 092500 | 233601792 | 1731 | 1734 | 1734 | 1731 | 1696 |
| 582 | 20230818 | 092400 | 230665043 | 1730 | 1730 | 1730 | 1730 | 0 |
| 583 | 20230818 | 092300 | 230665043 | 1730 | 1738 | 1741 | 1730 | 20731 |
| 584 | 20230818 | 092200 | 194727189 | 1738 | 1744 | 1744 | 1738 | 3936 |
| 585 | 20230818 | 092100 | 187880642 | 1744 | 1744 | 1744 | 1744 | 100 |
| 586 | 20230818 | 092000 | 187706242 | 1744 | 1745 | 1745 | 1744 | 2334 |
| 587 | 20230818 | 091900 | 183635162 | 1745 | 1745 | 1745 | 1745 | 174 |
| 588 | 20230818 | 091800 | 183331532 | 1740 | 1737 | 1740 | 1735 | 4050 |
| 589 | 20230818 | 091700 | 176304700 | 1735 | 1736 | 1738 | 1735 | 10418 |
| 590 | 20230818 | 091600 | 158227693 | 1739 | 1745 | 1745 | 1735 | 3665 |
| 591 | 20230818 | 091500 | 151862444 | 1746 | 1746 | 1746 | 1738 | 15 |
| 592 | 20230818 | 091400 | 151836262 | 1738 | 1746 | 1746 | 1735 | 3869 |
| 593 | 20230818 | 091300 | 145116375 | 1741 | 1747 | 1747 | 1739 | 909 |
| 594 | 20230818 | 091200 | 143535450 | 1740 | 1748 | 1748 | 1739 | 997 |
| 595 | 20230818 | 091100 | 141796047 | 1749 | 1741 | 1749 | 1735 | 4613 |
| 596 | 20230818 | 091000 | 133780207 | 1740 | 1742 | 1743 | 1740 | 2066 |
| 597 | 20230818 | 090900 | 130181157 | 1742 | 1754 | 1755 | 1739 | 29885 |
| 598 | 20230818 | 090800 | 77997050 | 1755 | 1758 | 1758 | 1754 | 778 |
| 599 | 20230818 | 090700 | 76630596 | 1758 | 1759 | 1764 | 1758 | 633 |
| 600 | 20230818 | 090600 | 75515603 | 1760 | 1763 | 1763 | 1760 | 14 |
| 601 | 20230818 | 090500 | 75490927 | 1754 | 1754 | 1765 | 1753 | 913 |
| 602 | 20230818 | 090400 | 73888957 | 1755 | 1755 | 1755 | 1755 | 1274 |
| 603 | 20230818 | 090300 | 71653087 | 1760 | 1757 | 1760 | 1754 | 4677 |
| 604 | 20230818 | 090200 | 63433407 | 1756 | 1764 | 1770 | 1756 | 12522 |
| 605 | 20230818 | 090100 | 41399781 | 1764 | 1770 | 1773 | 1764 | 3292 |
| 606 | 20230818 | 090000 | 35576869 | 1770 | 1760 | 1770 | 1760 | 20213 |