31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 193100 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 9966 |
| 3 | 20230814 | 193000 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 4 | 20230814 | 192900 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 5 | 20230814 | 192800 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 6 | 20230814 | 192700 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 7 | 20230814 | 192600 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 8 | 20230814 | 192500 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 9 | 20230814 | 192400 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 10 | 20230814 | 192300 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 11 | 20230814 | 192200 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 12 | 20230814 | 192100 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 13 | 20230814 | 192000 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 14 | 20230814 | 191900 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 15 | 20230814 | 191800 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 16 | 20230814 | 191700 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 17 | 20230814 | 191600 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 18 | 20230814 | 191500 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 19 | 20230814 | 191400 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 20 | 20230814 | 191300 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 21 | 20230814 | 191200 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 22 | 20230814 | 191100 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 23 | 20230814 | 191000 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 24 | 20230814 | 190900 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 25 | 20230814 | 190800 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 26 | 20230814 | 190700 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 27 | 20230814 | 190600 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 28 | 20230814 | 190500 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 29 | 20230814 | 190400 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 30 | 20230814 | 190300 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 31 | 20230814 | 190200 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 32 | 20230814 | 190100 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 9966 |
| 33 | 20230814 | 190000 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 34 | 20230814 | 185900 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 35 | 20230814 | 185800 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 36 | 20230814 | 185700 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 37 | 20230814 | 185600 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 38 | 20230814 | 185500 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 39 | 20230814 | 185400 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 40 | 20230814 | 185300 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 41 | 20230814 | 185200 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 42 | 20230814 | 185100 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 43 | 20230814 | 185000 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 44 | 20230814 | 184900 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 45 | 20230814 | 184800 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 46 | 20230814 | 184700 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 47 | 20230814 | 184600 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 48 | 20230814 | 184500 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 49 | 20230814 | 184400 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 50 | 20230814 | 184300 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 51 | 20230814 | 184200 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 52 | 20230814 | 184100 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 53 | 20230814 | 184000 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 54 | 20230814 | 183900 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 55 | 20230814 | 183800 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 56 | 20230814 | 183700 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 57 | 20230814 | 183600 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 58 | 20230814 | 183500 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 59 | 20230814 | 183400 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 60 | 20230814 | 183300 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 61 | 20230814 | 183200 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 62 | 20230814 | 183100 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 9966 |
| 63 | 20230814 | 183000 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 64 | 20230814 | 182900 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 65 | 20230814 | 182800 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 66 | 20230814 | 182700 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 67 | 20230814 | 182600 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 68 | 20230814 | 182500 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 69 | 20230814 | 182400 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 70 | 20230814 | 182300 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 71 | 20230814 | 182200 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 72 | 20230814 | 182100 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 73 | 20230814 | 182000 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 74 | 20230814 | 181900 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 75 | 20230814 | 181800 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 76 | 20230814 | 181700 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 77 | 20230814 | 181600 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 78 | 20230814 | 181500 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 79 | 20230814 | 181400 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 80 | 20230814 | 181300 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 81 | 20230814 | 181200 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 82 | 20230814 | 181100 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 83 | 20230814 | 181000 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 84 | 20230814 | 180900 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 85 | 20230814 | 180800 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 86 | 20230814 | 180700 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 87 | 20230814 | 180600 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 88 | 20230814 | 180500 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 89 | 20230814 | 180400 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 90 | 20230814 | 180300 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 91 | 20230814 | 180200 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 92 | 20230814 | 180100 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 9966 |
| 93 | 20230814 | 180000 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 94 | 20230814 | 175900 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 95 | 20230814 | 175800 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 96 | 20230814 | 175700 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 97 | 20230814 | 175600 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 98 | 20230814 | 175500 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 99 | 20230814 | 175400 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 100 | 20230814 | 175300 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 101 | 20230814 | 175200 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 102 | 20230814 | 175100 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 103 | 20230814 | 175000 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 104 | 20230814 | 174900 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 105 | 20230814 | 174800 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 106 | 20230814 | 174700 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 107 | 20230814 | 174600 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 108 | 20230814 | 174500 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 109 | 20230814 | 174400 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 110 | 20230814 | 174300 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 111 | 20230814 | 174200 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 112 | 20230814 | 174100 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 113 | 20230814 | 174000 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 114 | 20230814 | 173900 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 115 | 20230814 | 173800 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 116 | 20230814 | 173700 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 117 | 20230814 | 173600 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 118 | 20230814 | 173500 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 119 | 20230814 | 173400 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 120 | 20230814 | 173300 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 121 | 20230814 | 173200 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 122 | 20230814 | 173100 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 9966 |
| 123 | 20230814 | 173000 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 124 | 20230814 | 172900 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 125 | 20230814 | 172800 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 126 | 20230814 | 172700 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 127 | 20230814 | 172600 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 128 | 20230814 | 172500 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 129 | 20230814 | 172400 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 130 | 20230814 | 172300 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 131 | 20230814 | 172200 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 132 | 20230814 | 172100 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 133 | 20230814 | 172000 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 134 | 20230814 | 171900 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 135 | 20230814 | 171800 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 136 | 20230814 | 171700 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 137 | 20230814 | 171600 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 138 | 20230814 | 171500 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 139 | 20230814 | 171400 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 140 | 20230814 | 171300 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 141 | 20230814 | 171200 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 142 | 20230814 | 171100 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 143 | 20230814 | 171000 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 144 | 20230814 | 170900 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 145 | 20230814 | 170800 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 146 | 20230814 | 170700 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 147 | 20230814 | 170600 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 148 | 20230814 | 170500 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 149 | 20230814 | 170400 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 150 | 20230814 | 170300 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 151 | 20230814 | 170200 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 152 | 20230814 | 170100 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 9966 |
| 153 | 20230814 | 170000 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 154 | 20230814 | 165900 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 155 | 20230814 | 165800 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 156 | 20230814 | 165700 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 157 | 20230814 | 165600 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 158 | 20230814 | 165500 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 159 | 20230814 | 165400 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 160 | 20230814 | 165300 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 161 | 20230814 | 165200 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 162 | 20230814 | 165100 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 163 | 20230814 | 165000 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 164 | 20230814 | 164900 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 165 | 20230814 | 164800 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 166 | 20230814 | 164700 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 167 | 20230814 | 164600 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 168 | 20230814 | 164500 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 169 | 20230814 | 164400 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 170 | 20230814 | 164300 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 171 | 20230814 | 164200 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 172 | 20230814 | 164100 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 173 | 20230814 | 164000 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 174 | 20230814 | 163900 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 175 | 20230814 | 163800 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 176 | 20230814 | 163700 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 177 | 20230814 | 163600 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 178 | 20230814 | 163500 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 179 | 20230814 | 163400 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 180 | 20230814 | 163300 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 181 | 20230814 | 163200 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 182 | 20230814 | 163100 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 9966 |
| 183 | 20230814 | 163000 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 184 | 20230814 | 162900 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 185 | 20230814 | 162800 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 186 | 20230814 | 162700 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 187 | 20230814 | 162600 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 188 | 20230814 | 162500 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 189 | 20230814 | 162400 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 190 | 20230814 | 162300 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 191 | 20230814 | 162200 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 192 | 20230814 | 162100 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 193 | 20230814 | 162000 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 194 | 20230814 | 161900 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 195 | 20230814 | 161800 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 196 | 20230814 | 161700 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 197 | 20230814 | 161600 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 198 | 20230814 | 161500 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 199 | 20230814 | 161400 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 200 | 20230814 | 161300 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 201 | 20230814 | 161200 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 202 | 20230814 | 161100 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 203 | 20230814 | 161000 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 204 | 20230814 | 160900 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 205 | 20230814 | 160800 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 206 | 20230814 | 160700 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 207 | 20230814 | 160600 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 208 | 20230814 | 160500 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 209 | 20230814 | 160400 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 210 | 20230814 | 160300 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 211 | 20230814 | 160200 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 212 | 20230814 | 160100 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 9966 |
| 213 | 20230814 | 160000 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 214 | 20230814 | 155900 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 215 | 20230814 | 155800 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 216 | 20230814 | 155700 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 217 | 20230814 | 155600 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 218 | 20230814 | 155500 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 219 | 20230814 | 155400 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 220 | 20230814 | 155300 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 221 | 20230814 | 155200 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 222 | 20230814 | 155100 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 223 | 20230814 | 155000 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 224 | 20230814 | 154900 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 225 | 20230814 | 154800 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 226 | 20230814 | 154700 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 227 | 20230814 | 154600 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 228 | 20230814 | 154500 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 229 | 20230814 | 154400 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 230 | 20230814 | 154300 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 231 | 20230814 | 154200 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 232 | 20230814 | 154100 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 233 | 20230814 | 154000 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 234 | 20230814 | 153900 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 235 | 20230814 | 153800 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 236 | 20230814 | 153700 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 237 | 20230814 | 153600 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 238 | 20230814 | 153500 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 239 | 20230814 | 153400 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 240 | 20230814 | 153300 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 241 | 20230814 | 153200 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 0 |
| 242 | 20230814 | 153100 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 9966 |
| 243 | 20230814 | 153000 | 2085494912 | 1488 | 1488 | 1488 | 1488 | 9966 |
| 244 | 20230814 | 152900 | 2070665504 | 1487 | 1487 | 1487 | 1487 | 0 |
| 245 | 20230814 | 152800 | 2070665504 | 1487 | 1487 | 1487 | 1487 | 0 |
| 246 | 20230814 | 152700 | 2070665504 | 1487 | 1487 | 1487 | 1487 | 0 |
| 247 | 20230814 | 152600 | 2070665504 | 1487 | 1487 | 1487 | 1487 | 0 |
| 248 | 20230814 | 152500 | 2070665504 | 1487 | 1487 | 1487 | 1487 | 0 |
| 249 | 20230814 | 152400 | 2070665504 | 1487 | 1487 | 1487 | 1487 | 0 |
| 250 | 20230814 | 152300 | 2070665504 | 1487 | 1487 | 1487 | 1487 | 0 |
| 251 | 20230814 | 152200 | 2070665504 | 1487 | 1487 | 1487 | 1487 | 0 |
| 252 | 20230814 | 152100 | 2070665504 | 1487 | 1487 | 1487 | 1487 | 0 |
| 253 | 20230814 | 152000 | 2070665504 | 1487 | 1487 | 1487 | 1487 | 0 |
| 254 | 20230814 | 151900 | 2070665504 | 1487 | 1487 | 1487 | 1486 | 1464 |
| 255 | 20230814 | 151800 | 2068488900 | 1486 | 1488 | 1489 | 1486 | 6237 |
| 256 | 20230814 | 151700 | 2059212766 | 1488 | 1489 | 1489 | 1488 | 3253 |
| 257 | 20230814 | 151600 | 2054369764 | 1489 | 1494 | 1494 | 1489 | 5565 |
| 258 | 20230814 | 151500 | 2046072161 | 1493 | 1493 | 1494 | 1493 | 2604 |
| 259 | 20230814 | 151400 | 2042184380 | 1493 | 1493 | 1493 | 1493 | 15 |
| 260 | 20230814 | 151300 | 2042161985 | 1493 | 1492 | 1494 | 1492 | 1000 |
| 261 | 20230814 | 151200 | 2040668527 | 1493 | 1490 | 1493 | 1490 | 1064 |
| 262 | 20230814 | 151100 | 2039082420 | 1490 | 1492 | 1492 | 1490 | 1294 |
| 263 | 20230814 | 151000 | 2037153604 | 1491 | 1490 | 1491 | 1490 | 1202 |
| 264 | 20230814 | 150900 | 2035361523 | 1490 | 1490 | 1490 | 1490 | 2012 |
| 265 | 20230814 | 150800 | 2032363643 | 1490 | 1490 | 1490 | 1490 | 221 |
| 266 | 20230814 | 150700 | 2032034353 | 1491 | 1489 | 1491 | 1489 | 540 |
| 267 | 20230814 | 150600 | 2031230131 | 1489 | 1493 | 1493 | 1489 | 3592 |
| 268 | 20230814 | 150500 | 2025878960 | 1493 | 1493 | 1493 | 1493 | 337 |
| 269 | 20230814 | 150400 | 2025375819 | 1494 | 1494 | 1494 | 1494 | 821 |
| 270 | 20230814 | 150300 | 2024149245 | 1490 | 1487 | 1490 | 1487 | 642 |
| 271 | 20230814 | 150200 | 2023193688 | 1487 | 1488 | 1488 | 1487 | 2500 |
| 272 | 20230814 | 150100 | 2019474888 | 1487 | 1488 | 1488 | 1487 | 270 |
| 273 | 20230814 | 150000 | 2019073384 | 1488 | 1488 | 1488 | 1487 | 1476 |
| 274 | 20230814 | 145900 | 2016878196 | 1487 | 1489 | 1489 | 1487 | 1752 |
| 275 | 20230814 | 145800 | 2014271211 | 1489 | 1489 | 1490 | 1488 | 1465 |
| 276 | 20230814 | 145700 | 2012088962 | 1489 | 1492 | 1492 | 1489 | 3857 |
| 277 | 20230814 | 145600 | 2006339369 | 1492 | 1498 | 1498 | 1492 | 3384 |
| 278 | 20230814 | 145500 | 2001278044 | 1498 | 1500 | 1500 | 1498 | 728 |
| 279 | 20230814 | 145400 | 2000186697 | 1503 | 1503 | 1503 | 1503 | 1 |
| 280 | 20230814 | 145300 | 2000185194 | 1500 | 1505 | 1505 | 1500 | 485 |
| 281 | 20230814 | 145200 | 1999456769 | 1501 | 1500 | 1501 | 1500 | 1454 |
| 282 | 20230814 | 145100 | 1997275553 | 1500 | 1500 | 1500 | 1500 | 1535 |
| 283 | 20230814 | 145000 | 1994973053 | 1500 | 1498 | 1500 | 1498 | 2388 |
| 284 | 20230814 | 144900 | 1991391535 | 1500 | 1499 | 1500 | 1499 | 127 |
| 285 | 20230814 | 144800 | 1991201159 | 1500 | 1500 | 1500 | 1500 | 189 |
| 286 | 20230814 | 144700 | 1990917659 | 1500 | 1502 | 1502 | 1500 | 104 |
| 287 | 20230814 | 144600 | 1990761553 | 1502 | 1503 | 1505 | 1498 | 4167 |
| 288 | 20230814 | 144500 | 1984506946 | 1503 | 1502 | 1503 | 1502 | 2516 |
| 289 | 20230814 | 144400 | 1980727913 | 1502 | 1502 | 1502 | 1502 | 159 |
| 290 | 20230814 | 144300 | 1980489095 | 1503 | 1503 | 1503 | 1502 | 531 |
| 291 | 20230814 | 144200 | 1979691530 | 1502 | 1502 | 1505 | 1502 | 1909 |
| 292 | 20230814 | 144100 | 1976823108 | 1503 | 1504 | 1505 | 1503 | 409 |
| 293 | 20230814 | 144000 | 1976208278 | 1504 | 1504 | 1504 | 1504 | 1 |
| 294 | 20230814 | 143900 | 1976206774 | 1505 | 1505 | 1505 | 1502 | 676 |
| 295 | 20230814 | 143800 | 1975191094 | 1505 | 1504 | 1505 | 1504 | 2039 |
| 296 | 20230814 | 143700 | 1972123899 | 1505 | 1504 | 1505 | 1502 | 283 |
| 297 | 20230814 | 143600 | 1971698385 | 1504 | 1502 | 1505 | 1502 | 2575 |
| 298 | 20230814 | 143500 | 1967830119 | 1502 | 1502 | 1502 | 1502 | 475 |
| 299 | 20230814 | 143400 | 1967116669 | 1504 | 1501 | 1504 | 1501 | 919 |
| 300 | 20230814 | 143300 | 1965737247 | 1502 | 1504 | 1504 | 1502 | 4015 |
| 301 | 20230814 | 143200 | 1959700091 | 1504 | 1504 | 1504 | 1504 | 800 |
| 302 | 20230814 | 143100 | 1958496891 | 1505 | 1504 | 1505 | 1504 | 1090 |
| 303 | 20230814 | 143000 | 1956857528 | 1504 | 1504 | 1504 | 1501 | 2958 |
| 304 | 20230814 | 142900 | 1952411225 | 1504 | 1509 | 1509 | 1504 | 344 |
| 305 | 20230814 | 142800 | 1951893479 | 1506 | 1506 | 1517 | 1505 | 12977 |
| 306 | 20230814 | 142700 | 1932337427 | 1506 | 1501 | 1506 | 1501 | 2038 |
| 307 | 20230814 | 142600 | 1929272945 | 1500 | 1494 | 1500 | 1494 | 6417 |
| 308 | 20230814 | 142500 | 1919663937 | 1494 | 1494 | 1495 | 1489 | 2477 |
| 309 | 20230814 | 142400 | 1915973899 | 1494 | 1492 | 1494 | 1492 | 7975 |
| 310 | 20230814 | 142300 | 1904068755 | 1492 | 1491 | 1492 | 1490 | 550 |
| 311 | 20230814 | 142200 | 1903248951 | 1492 | 1491 | 1492 | 1491 | 3213 |
| 312 | 20230814 | 142100 | 1898458218 | 1496 | 1491 | 1496 | 1491 | 1034 |
| 313 | 20230814 | 142000 | 1896916519 | 1497 | 1490 | 1497 | 1486 | 3241 |
| 314 | 20230814 | 141900 | 1892088899 | 1490 | 1486 | 1490 | 1486 | 2174 |
| 315 | 20230814 | 141800 | 1888856754 | 1486 | 1486 | 1487 | 1486 | 470 |
| 316 | 20230814 | 141700 | 1888158101 | 1486 | 1487 | 1487 | 1483 | 4526 |
| 317 | 20230814 | 141600 | 1881440019 | 1488 | 1487 | 1488 | 1486 | 1067 |
| 318 | 20230814 | 141500 | 1879854386 | 1487 | 1486 | 1487 | 1485 | 4005 |
| 319 | 20230814 | 141400 | 1873904653 | 1486 | 1489 | 1489 | 1486 | 3549 |
| 320 | 20230814 | 141300 | 1868623787 | 1489 | 1491 | 1491 | 1489 | 6040 |
| 321 | 20230814 | 141200 | 1859624170 | 1490 | 1490 | 1490 | 1490 | 247 |
| 322 | 20230814 | 141100 | 1859256140 | 1490 | 1490 | 1491 | 1490 | 2050 |
| 323 | 20230814 | 141000 | 1856201572 | 1490 | 1492 | 1492 | 1490 | 2273 |
| 324 | 20230814 | 140900 | 1852811883 | 1492 | 1492 | 1492 | 1492 | 685 |
| 325 | 20230814 | 140800 | 1851789863 | 1493 | 1493 | 1493 | 1493 | 264 |
| 326 | 20230814 | 140700 | 1851395711 | 1492 | 1495 | 1495 | 1492 | 46 |
| 327 | 20230814 | 140600 | 1851326968 | 1492 | 1495 | 1496 | 1492 | 2062 |
| 328 | 20230814 | 140500 | 1848245443 | 1495 | 1491 | 1496 | 1491 | 159 |
| 329 | 20230814 | 140400 | 1848007611 | 1497 | 1490 | 1497 | 1490 | 813 |
| 330 | 20230814 | 140300 | 1846793834 | 1490 | 1486 | 1490 | 1486 | 674 |
| 331 | 20230814 | 140200 | 1845790672 | 1488 | 1488 | 1488 | 1488 | 625 |
| 332 | 20230814 | 140100 | 1844860672 | 1490 | 1490 | 1490 | 1490 | 0 |
| 333 | 20230814 | 140000 | 1844860672 | 1490 | 1490 | 1490 | 1485 | 2753 |
| 334 | 20230814 | 135900 | 1840765372 | 1488 | 1489 | 1491 | 1488 | 2177 |
| 335 | 20230814 | 135800 | 1837525961 | 1491 | 1490 | 1491 | 1490 | 802 |
| 336 | 20230814 | 135700 | 1836330979 | 1490 | 1490 | 1490 | 1490 | 0 |
| 337 | 20230814 | 135600 | 1836330979 | 1490 | 1488 | 1490 | 1488 | 3709 |
| 338 | 20230814 | 135500 | 1830805501 | 1488 | 1488 | 1488 | 1484 | 895 |
| 339 | 20230814 | 135400 | 1829476674 | 1485 | 1487 | 1488 | 1485 | 345 |
| 340 | 20230814 | 135300 | 1828963680 | 1487 | 1485 | 1487 | 1485 | 137 |
| 341 | 20230814 | 135200 | 1828760214 | 1485 | 1486 | 1486 | 1485 | 41 |
| 342 | 20230814 | 135100 | 1828699327 | 1487 | 1488 | 1488 | 1487 | 801 |
| 343 | 20230814 | 135000 | 1827507740 | 1487 | 1487 | 1489 | 1487 | 281 |
| 344 | 20230814 | 134900 | 1827089731 | 1489 | 1488 | 1489 | 1487 | 2163 |
| 345 | 20230814 | 134800 | 1823871179 | 1489 | 1488 | 1489 | 1488 | 196 |
| 346 | 20230814 | 134700 | 1823579409 | 1488 | 1488 | 1489 | 1488 | 1227 |
| 347 | 20230814 | 134600 | 1821752562 | 1488 | 1485 | 1488 | 1485 | 816 |
| 348 | 20230814 | 134500 | 1820538612 | 1488 | 1483 | 1488 | 1483 | 1734 |
| 349 | 20230814 | 134400 | 1817966539 | 1483 | 1488 | 1488 | 1483 | 627 |
| 350 | 20230814 | 134300 | 1817035798 | 1488 | 1488 | 1488 | 1488 | 20 |
| 351 | 20230814 | 134200 | 1817006038 | 1489 | 1482 | 1489 | 1482 | 397 |
| 352 | 20230814 | 134100 | 1816417211 | 1481 | 1481 | 1482 | 1481 | 611 |
| 353 | 20230814 | 134000 | 1815511887 | 1482 | 1481 | 1484 | 1480 | 361 |
| 354 | 20230814 | 133900 | 1814977192 | 1485 | 1485 | 1485 | 1485 | 231 |
| 355 | 20230814 | 133800 | 1814634157 | 1485 | 1480 | 1485 | 1480 | 2749 |
| 356 | 20230814 | 133700 | 1810565057 | 1480 | 1482 | 1482 | 1480 | 501 |
| 357 | 20230814 | 133600 | 1809823105 | 1482 | 1482 | 1482 | 1480 | 3756 |
| 358 | 20230814 | 133500 | 1804260486 | 1482 | 1485 | 1485 | 1482 | 918 |
| 359 | 20230814 | 133400 | 1802900007 | 1482 | 1486 | 1486 | 1482 | 7843 |
| 360 | 20230814 | 133300 | 1791258445 | 1488 | 1486 | 1488 | 1486 | 226 |
| 361 | 20230814 | 133200 | 1790922447 | 1487 | 1490 | 1490 | 1487 | 1672 |
| 362 | 20230814 | 133100 | 1788433371 | 1489 | 1488 | 1489 | 1487 | 941 |
| 363 | 20230814 | 133000 | 1787033527 | 1489 | 1489 | 1490 | 1488 | 2235 |
| 364 | 20230814 | 132900 | 1783707385 | 1489 | 1489 | 1489 | 1489 | 37 |
| 365 | 20230814 | 132800 | 1783652292 | 1492 | 1493 | 1493 | 1488 | 65 |
| 366 | 20230814 | 132700 | 1783555531 | 1488 | 1487 | 1488 | 1487 | 953 |
| 367 | 20230814 | 132600 | 1782137484 | 1488 | 1491 | 1491 | 1487 | 670 |
| 368 | 20230814 | 132500 | 1781140846 | 1488 | 1491 | 1492 | 1488 | 4758 |
| 369 | 20230814 | 132400 | 1774050379 | 1492 | 1494 | 1494 | 1492 | 191 |
| 370 | 20230814 | 132300 | 1773765403 | 1494 | 1493 | 1496 | 1493 | 8 |
| 371 | 20230814 | 132200 | 1773753447 | 1491 | 1491 | 1491 | 1491 | 219 |
| 372 | 20230814 | 132100 | 1773426918 | 1491 | 1491 | 1491 | 1491 | 82 |
| 373 | 20230814 | 132000 | 1773304656 | 1487 | 1488 | 1491 | 1487 | 568 |
| 374 | 20230814 | 131900 | 1772459651 | 1491 | 1492 | 1494 | 1488 | 7975 |
| 375 | 20230814 | 131800 | 1760577465 | 1492 | 1492 | 1495 | 1492 | 335 |
| 376 | 20230814 | 131700 | 1760076892 | 1495 | 1496 | 1496 | 1492 | 726 |
| 377 | 20230814 | 131600 | 1758992908 | 1496 | 1493 | 1497 | 1493 | 5 |
| 378 | 20230814 | 131500 | 1758985432 | 1497 | 1493 | 1497 | 1493 | 701 |
| 379 | 20230814 | 131400 | 1757938835 | 1497 | 1497 | 1497 | 1497 | 1 |
| 380 | 20230814 | 131300 | 1757937338 | 1497 | 1497 | 1497 | 1493 | 4281 |
| 381 | 20230814 | 131200 | 1751542961 | 1495 | 1498 | 1500 | 1495 | 2234 |
| 382 | 20230814 | 131100 | 1748202409 | 1500 | 1498 | 1500 | 1498 | 239 |
| 383 | 20230814 | 131000 | 1747843939 | 1500 | 1499 | 1500 | 1498 | 192 |
| 384 | 20230814 | 130900 | 1747556319 | 1500 | 1500 | 1500 | 1496 | 1112 |
| 385 | 20230814 | 130800 | 1745892040 | 1500 | 1499 | 1503 | 1498 | 1074 |
| 386 | 20230814 | 130700 | 1744281600 | 1499 | 1502 | 1503 | 1499 | 2725 |
| 387 | 20230814 | 130600 | 1740193709 | 1504 | 1504 | 1504 | 1504 | 5 |
| 388 | 20230814 | 130500 | 1740186189 | 1504 | 1504 | 1504 | 1504 | 52 |
| 389 | 20230814 | 130400 | 1740107981 | 1504 | 1502 | 1504 | 1502 | 937 |
| 390 | 20230814 | 130300 | 1738700605 | 1502 | 1500 | 1502 | 1500 | 211 |
| 391 | 20230814 | 130200 | 1738383935 | 1500 | 1500 | 1500 | 1499 | 858 |
| 392 | 20230814 | 130100 | 1737096973 | 1500 | 1498 | 1500 | 1498 | 365 |
| 393 | 20230814 | 130000 | 1736549797 | 1498 | 1497 | 1498 | 1496 | 691 |
| 394 | 20230814 | 125900 | 1735516056 | 1496 | 1499 | 1499 | 1496 | 1102 |
| 395 | 20230814 | 125800 | 1733865907 | 1499 | 1499 | 1499 | 1499 | 62 |
| 396 | 20230814 | 125700 | 1733772969 | 1499 | 1500 | 1500 | 1499 | 6 |
| 397 | 20230814 | 125600 | 1733763970 | 1498 | 1498 | 1501 | 1498 | 1457 |
| 398 | 20230814 | 125500 | 1731579976 | 1497 | 1496 | 1497 | 1495 | 645 |
| 399 | 20230814 | 125400 | 1730615157 | 1496 | 1497 | 1498 | 1495 | 9126 |
| 400 | 20230814 | 125300 | 1716957334 | 1497 | 1500 | 1503 | 1497 | 4903 |
| 401 | 20230814 | 125200 | 1709616577 | 1503 | 1499 | 1503 | 1498 | 1612 |
| 402 | 20230814 | 125100 | 1707201561 | 1499 | 1500 | 1501 | 1499 | 1935 |
| 403 | 20230814 | 125000 | 1704299801 | 1501 | 1501 | 1501 | 1501 | 0 |
| 404 | 20230814 | 124900 | 1704299801 | 1501 | 1501 | 1501 | 1501 | 0 |
| 405 | 20230814 | 124800 | 1704299801 | 1501 | 1501 | 1501 | 1501 | 0 |
| 406 | 20230814 | 124700 | 1704299801 | 1501 | 1501 | 1501 | 1501 | 720 |
| 407 | 20230814 | 124600 | 1703219081 | 1501 | 1501 | 1501 | 1501 | 200 |
| 408 | 20230814 | 124500 | 1702918881 | 1500 | 1503 | 1504 | 1500 | 6252 |
| 409 | 20230814 | 124400 | 1693537871 | 1502 | 1504 | 1504 | 1502 | 804 |
| 410 | 20230814 | 124300 | 1692330214 | 1505 | 1505 | 1505 | 1504 | 9 |
| 411 | 20230814 | 124200 | 1692316674 | 1504 | 1505 | 1506 | 1504 | 151 |
| 412 | 20230814 | 124100 | 1692089470 | 1506 | 1505 | 1506 | 1505 | 6 |
| 413 | 20230814 | 124000 | 1692080439 | 1505 | 1505 | 1505 | 1505 | 5 |
| 414 | 20230814 | 123900 | 1692072914 | 1506 | 1506 | 1506 | 1506 | 145 |
| 415 | 20230814 | 123800 | 1691854544 | 1506 | 1506 | 1506 | 1506 | 3 |
| 416 | 20230814 | 123700 | 1691850026 | 1506 | 1506 | 1506 | 1506 | 6 |
| 417 | 20230814 | 123600 | 1691840990 | 1506 | 1506 | 1506 | 1506 | 1 |
| 418 | 20230814 | 123500 | 1691839484 | 1505 | 1504 | 1505 | 1500 | 2611 |
| 419 | 20230814 | 123400 | 1687915265 | 1505 | 1505 | 1505 | 1505 | 566 |
| 420 | 20230814 | 123300 | 1687063435 | 1505 | 1505 | 1505 | 1505 | 0 |
| 421 | 20230814 | 123200 | 1687063435 | 1505 | 1505 | 1505 | 1505 | 0 |
| 422 | 20230814 | 123100 | 1687063435 | 1505 | 1505 | 1505 | 1505 | 248 |
| 423 | 20230814 | 123000 | 1686690195 | 1505 | 1508 | 1508 | 1502 | 46 |
| 424 | 20230814 | 122900 | 1686621060 | 1508 | 1504 | 1509 | 1504 | 1994 |
| 425 | 20230814 | 122800 | 1683613975 | 1503 | 1503 | 1503 | 1502 | 288 |
| 426 | 20230814 | 122700 | 1683181396 | 1504 | 1502 | 1504 | 1502 | 1274 |
| 427 | 20230814 | 122600 | 1681267187 | 1501 | 1504 | 1504 | 1501 | 31 |
| 428 | 20230814 | 122500 | 1681220643 | 1502 | 1503 | 1503 | 1502 | 725 |
| 429 | 20230814 | 122400 | 1680131116 | 1503 | 1503 | 1503 | 1503 | 2059 |
| 430 | 20230814 | 122300 | 1677036439 | 1503 | 1505 | 1505 | 1503 | 242 |
| 431 | 20230814 | 122200 | 1676672421 | 1505 | 1506 | 1507 | 1504 | 961 |
| 432 | 20230814 | 122100 | 1675226222 | 1507 | 1506 | 1507 | 1505 | 219 |
| 433 | 20230814 | 122000 | 1674896313 | 1507 | 1507 | 1507 | 1507 | 164 |
| 434 | 20230814 | 121900 | 1674649165 | 1506 | 1506 | 1507 | 1506 | 55 |
| 435 | 20230814 | 121800 | 1674566333 | 1505 | 1506 | 1506 | 1505 | 389 |
| 436 | 20230814 | 121700 | 1673980572 | 1507 | 1509 | 1509 | 1504 | 1881 |
| 437 | 20230814 | 121600 | 1671149518 | 1508 | 1505 | 1510 | 1505 | 252 |
| 438 | 20230814 | 121500 | 1670769510 | 1504 | 1500 | 1504 | 1499 | 14493 |
| 439 | 20230814 | 121400 | 1649028070 | 1500 | 1499 | 1500 | 1499 | 67 |
| 440 | 20230814 | 121300 | 1648927630 | 1500 | 1499 | 1500 | 1499 | 3179 |
| 441 | 20230814 | 121200 | 1644162176 | 1499 | 1498 | 1499 | 1497 | 1019 |
| 442 | 20230814 | 121100 | 1642635191 | 1498 | 1498 | 1498 | 1498 | 55 |
| 443 | 20230814 | 121000 | 1642552801 | 1497 | 1498 | 1498 | 1497 | 15 |
| 444 | 20230814 | 120900 | 1642530341 | 1498 | 1497 | 1498 | 1497 | 461 |
| 445 | 20230814 | 120800 | 1641839766 | 1496 | 1496 | 1496 | 1496 | 48 |
| 446 | 20230814 | 120700 | 1641767958 | 1496 | 1498 | 1498 | 1496 | 4 |
| 447 | 20230814 | 120600 | 1641761970 | 1498 | 1496 | 1498 | 1496 | 1207 |
| 448 | 20230814 | 120500 | 1639956294 | 1496 | 1495 | 1496 | 1494 | 63 |
| 449 | 20230814 | 120400 | 1639862159 | 1496 | 1494 | 1497 | 1494 | 853 |
| 450 | 20230814 | 120300 | 1638587760 | 1494 | 1496 | 1496 | 1494 | 666 |
| 451 | 20230814 | 120200 | 1637592751 | 1494 | 1497 | 1497 | 1494 | 841 |
| 452 | 20230814 | 120100 | 1636336294 | 1494 | 1498 | 1498 | 1494 | 487 |
| 453 | 20230814 | 120000 | 1635608190 | 1493 | 1496 | 1497 | 1493 | 4470 |
| 454 | 20230814 | 115900 | 1628926488 | 1496 | 1498 | 1498 | 1496 | 404 |
| 455 | 20230814 | 115800 | 1628321490 | 1498 | 1498 | 1498 | 1495 | 216 |
| 456 | 20230814 | 115700 | 1627998165 | 1498 | 1497 | 1499 | 1497 | 7 |
| 457 | 20230814 | 115600 | 1627987676 | 1495 | 1494 | 1495 | 1493 | 2630 |
| 458 | 20230814 | 115500 | 1624056673 | 1494 | 1498 | 1498 | 1494 | 6118 |
| 459 | 20230814 | 115400 | 1614914345 | 1497 | 1499 | 1499 | 1497 | 987 |
| 460 | 20230814 | 115300 | 1613435721 | 1499 | 1498 | 1499 | 1498 | 20 |
| 461 | 20230814 | 115200 | 1613405757 | 1498 | 1499 | 1499 | 1498 | 2 |
| 462 | 20230814 | 115100 | 1613402760 | 1500 | 1500 | 1500 | 1500 | 1 |
| 463 | 20230814 | 115000 | 1613401260 | 1495 | 1500 | 1500 | 1495 | 1130 |
| 464 | 20230814 | 114900 | 1611711302 | 1498 | 1496 | 1498 | 1496 | 1998 |
| 465 | 20230814 | 114800 | 1608722092 | 1497 | 1499 | 1499 | 1497 | 509 |
| 466 | 20230814 | 114700 | 1607959610 | 1500 | 1498 | 1500 | 1495 | 1505 |
| 467 | 20230814 | 114600 | 1605704031 | 1494 | 1494 | 1498 | 1494 | 1127 |
| 468 | 20230814 | 114500 | 1604020168 | 1494 | 1498 | 1498 | 1494 | 5259 |
| 469 | 20230814 | 114400 | 1596156897 | 1499 | 1499 | 1500 | 1499 | 1118 |
| 470 | 20230814 | 114300 | 1594481014 | 1500 | 1499 | 1500 | 1499 | 531 |
| 471 | 20230814 | 114200 | 1593685028 | 1499 | 1503 | 1503 | 1499 | 5562 |
| 472 | 20230814 | 114100 | 1585347371 | 1503 | 1499 | 1503 | 1499 | 4487 |
| 473 | 20230814 | 114000 | 1578615444 | 1499 | 1500 | 1500 | 1499 | 647 |
| 474 | 20230814 | 113900 | 1577644991 | 1500 | 1497 | 1500 | 1497 | 597 |
| 475 | 20230814 | 113800 | 1576750568 | 1497 | 1497 | 1497 | 1496 | 76 |
| 476 | 20230814 | 113700 | 1576636797 | 1498 | 1496 | 1499 | 1493 | 1944 |
| 477 | 20230814 | 113600 | 1573731186 | 1499 | 1501 | 1501 | 1496 | 2609 |
| 478 | 20230814 | 113500 | 1569825267 | 1495 | 1499 | 1499 | 1491 | 3773 |
| 479 | 20230814 | 113400 | 1564182963 | 1501 | 1501 | 1502 | 1495 | 6113 |
| 480 | 20230814 | 113300 | 1555039534 | 1502 | 1503 | 1503 | 1502 | 51 |
| 481 | 20230814 | 113200 | 1554962882 | 1503 | 1495 | 1503 | 1495 | 124 |
| 482 | 20230814 | 113100 | 1554776746 | 1495 | 1506 | 1506 | 1490 | 29272 |
| 483 | 20230814 | 113000 | 1510957109 | 1505 | 1503 | 1507 | 1503 | 1227 |
| 484 | 20230814 | 112900 | 1509112534 | 1503 | 1503 | 1508 | 1503 | 1543 |
| 485 | 20230814 | 112800 | 1506788405 | 1503 | 1503 | 1507 | 1503 | 1682 |
| 486 | 20230814 | 112700 | 1504256359 | 1503 | 1506 | 1508 | 1503 | 2705 |
| 487 | 20230814 | 112600 | 1500185426 | 1509 | 1509 | 1510 | 1509 | 10 |
| 488 | 20230814 | 112500 | 1500170334 | 1504 | 1504 | 1504 | 1504 | 534 |
| 489 | 20230814 | 112400 | 1499367198 | 1504 | 1509 | 1509 | 1504 | 1521 |
| 490 | 20230814 | 112300 | 1497077803 | 1508 | 1508 | 1508 | 1508 | 708 |
| 491 | 20230814 | 112200 | 1496010139 | 1506 | 1506 | 1506 | 1505 | 21 |
| 492 | 20230814 | 112100 | 1495978522 | 1505 | 1505 | 1506 | 1505 | 3286 |
| 493 | 20230814 | 112000 | 1491031542 | 1505 | 1505 | 1505 | 1505 | 1191 |
| 494 | 20230814 | 111900 | 1489239087 | 1505 | 1508 | 1508 | 1505 | 5058 |
| 495 | 20230814 | 111800 | 1481623453 | 1508 | 1511 | 1511 | 1508 | 2240 |
| 496 | 20230814 | 111700 | 1478239533 | 1511 | 1511 | 1511 | 1511 | 1 |
| 497 | 20230814 | 111600 | 1478238022 | 1513 | 1506 | 1513 | 1506 | 3738 |
| 498 | 20230814 | 111500 | 1472605722 | 1506 | 1515 | 1516 | 1506 | 7146 |
| 499 | 20230814 | 111400 | 1461807968 | 1516 | 1518 | 1519 | 1514 | 2157 |
| 500 | 20230814 | 111300 | 1458539973 | 1517 | 1517 | 1520 | 1517 | 2085 |
| 501 | 20230814 | 111200 | 1455373814 | 1519 | 1522 | 1522 | 1517 | 3014 |
| 502 | 20230814 | 111100 | 1450794246 | 1522 | 1522 | 1522 | 1521 | 337 |
| 503 | 20230814 | 111000 | 1450281338 | 1522 | 1520 | 1522 | 1520 | 1823 |
| 504 | 20230814 | 110900 | 1447509687 | 1522 | 1522 | 1522 | 1520 | 4405 |
| 505 | 20230814 | 110800 | 1440812564 | 1522 | 1522 | 1522 | 1521 | 2212 |
| 506 | 20230814 | 110700 | 1437447499 | 1522 | 1526 | 1526 | 1522 | 2913 |
| 507 | 20230814 | 110600 | 1433009814 | 1528 | 1526 | 1528 | 1526 | 262 |
| 508 | 20230814 | 110500 | 1432609948 | 1528 | 1528 | 1528 | 1524 | 173 |
| 509 | 20230814 | 110400 | 1432346047 | 1528 | 1529 | 1529 | 1524 | 6495 |
| 510 | 20230814 | 110300 | 1422435092 | 1532 | 1533 | 1533 | 1530 | 1480 |
| 511 | 20230814 | 110200 | 1420170479 | 1536 | 1534 | 1536 | 1527 | 6856 |
| 512 | 20230814 | 110100 | 1409668400 | 1532 | 1530 | 1532 | 1526 | 210 |
| 513 | 20230814 | 110000 | 1409347561 | 1534 | 1531 | 1534 | 1530 | 3066 |
| 514 | 20230814 | 105900 | 1404646224 | 1531 | 1530 | 1532 | 1527 | 3680 |
| 515 | 20230814 | 105800 | 1399019611 | 1531 | 1533 | 1533 | 1526 | 8401 |
| 516 | 20230814 | 105700 | 1386167353 | 1534 | 1534 | 1534 | 1533 | 270 |
| 517 | 20230814 | 105600 | 1385753436 | 1533 | 1534 | 1534 | 1530 | 2439 |
| 518 | 20230814 | 105500 | 1382021228 | 1534 | 1535 | 1535 | 1531 | 303 |
| 519 | 20230814 | 105400 | 1381557324 | 1531 | 1539 | 1539 | 1531 | 1215 |
| 520 | 20230814 | 105300 | 1379689939 | 1541 | 1540 | 1541 | 1540 | 2732 |
| 521 | 20230814 | 105200 | 1375482079 | 1540 | 1540 | 1541 | 1539 | 2815 |
| 522 | 20230814 | 105100 | 1371147284 | 1540 | 1536 | 1540 | 1536 | 10504 |
| 523 | 20230814 | 105000 | 1354996836 | 1537 | 1537 | 1537 | 1537 | 0 |
| 524 | 20230814 | 104900 | 1354996836 | 1537 | 1537 | 1537 | 1531 | 9250 |
| 525 | 20230814 | 104800 | 1340824590 | 1537 | 1533 | 1537 | 1533 | 3659 |
| 526 | 20230814 | 104700 | 1335205970 | 1533 | 1532 | 1536 | 1530 | 8263 |
| 527 | 20230814 | 104600 | 1322549984 | 1532 | 1533 | 1533 | 1532 | 2028 |
| 528 | 20230814 | 104500 | 1319442740 | 1533 | 1532 | 1536 | 1532 | 6922 |
| 529 | 20230814 | 104400 | 1308824820 | 1532 | 1532 | 1532 | 1526 | 2009 |
| 530 | 20230814 | 104300 | 1305757516 | 1532 | 1532 | 1532 | 1532 | 66 |
| 531 | 20230814 | 104200 | 1305656404 | 1533 | 1526 | 1534 | 1526 | 3909 |
| 532 | 20230814 | 104100 | 1299668363 | 1526 | 1530 | 1530 | 1526 | 3510 |
| 533 | 20230814 | 104000 | 1294304181 | 1530 | 1530 | 1530 | 1526 | 6 |
| 534 | 20230814 | 103900 | 1294295013 | 1525 | 1524 | 1525 | 1521 | 4712 |
| 535 | 20230814 | 103800 | 1287119673 | 1525 | 1530 | 1530 | 1525 | 6104 |
| 536 | 20230814 | 103700 | 1277783205 | 1531 | 1532 | 1533 | 1531 | 362 |
| 537 | 20230814 | 103600 | 1277228978 | 1533 | 1534 | 1534 | 1531 | 68 |
| 538 | 20230814 | 103500 | 1277124795 | 1534 | 1534 | 1534 | 1530 | 984 |
| 539 | 20230814 | 103400 | 1275616059 | 1530 | 1534 | 1535 | 1530 | 2617 |
| 540 | 20230814 | 103300 | 1271605303 | 1535 | 1534 | 1536 | 1534 | 4925 |
| 541 | 20230814 | 103200 | 1264047242 | 1535 | 1535 | 1536 | 1535 | 3013 |
| 542 | 20230814 | 103100 | 1259422283 | 1536 | 1535 | 1536 | 1535 | 2899 |
| 543 | 20230814 | 103000 | 1254969969 | 1535 | 1534 | 1536 | 1532 | 3716 |
| 544 | 20230814 | 102900 | 1249268646 | 1533 | 1527 | 1533 | 1527 | 3267 |
| 545 | 20230814 | 102800 | 1244262101 | 1532 | 1530 | 1533 | 1526 | 3266 |
| 546 | 20230814 | 102700 | 1239264927 | 1533 | 1521 | 1533 | 1520 | 11694 |
| 547 | 20230814 | 102600 | 1221428416 | 1521 | 1521 | 1526 | 1519 | 611 |
| 548 | 20230814 | 102500 | 1220499631 | 1526 | 1526 | 1526 | 1520 | 1986 |
| 549 | 20230814 | 102400 | 1217477995 | 1526 | 1521 | 1526 | 1521 | 2318 |
| 550 | 20230814 | 102300 | 1213943587 | 1526 | 1527 | 1527 | 1521 | 2302 |
| 551 | 20230814 | 102200 | 1210433378 | 1527 | 1534 | 1534 | 1526 | 5542 |
| 552 | 20230814 | 102100 | 1201966597 | 1527 | 1536 | 1536 | 1527 | 6745 |
| 553 | 20230814 | 102000 | 1191638818 | 1538 | 1540 | 1540 | 1535 | 5902 |
| 554 | 20230814 | 101900 | 1182555466 | 1539 | 1540 | 1540 | 1538 | 4463 |
| 555 | 20230814 | 101800 | 1175684971 | 1540 | 1539 | 1541 | 1539 | 4588 |
| 556 | 20230814 | 101700 | 1168620903 | 1539 | 1537 | 1540 | 1536 | 12200 |
| 557 | 20230814 | 101600 | 1149837853 | 1537 | 1534 | 1539 | 1534 | 23923 |
| 558 | 20230814 | 101500 | 1113079409 | 1534 | 1531 | 1534 | 1530 | 3065 |
| 559 | 20230814 | 101400 | 1108382887 | 1530 | 1527 | 1531 | 1527 | 5001 |
| 560 | 20230814 | 101300 | 1100740022 | 1527 | 1523 | 1527 | 1523 | 1072 |
| 561 | 20230814 | 101200 | 1099104748 | 1525 | 1523 | 1525 | 1522 | 792 |
| 562 | 20230814 | 101100 | 1097898961 | 1525 | 1520 | 1525 | 1520 | 2322 |
| 563 | 20230814 | 101000 | 1094357931 | 1520 | 1525 | 1525 | 1520 | 298 |
| 564 | 20230814 | 100900 | 1093904961 | 1525 | 1520 | 1525 | 1517 | 6257 |
| 565 | 20230814 | 100800 | 1084384003 | 1520 | 1520 | 1520 | 1512 | 256 |
| 566 | 20230814 | 100700 | 1083996378 | 1520 | 1513 | 1520 | 1510 | 5139 |
| 567 | 20230814 | 100600 | 1076206619 | 1515 | 1515 | 1515 | 1509 | 90 |
| 568 | 20230814 | 100500 | 1076070579 | 1510 | 1507 | 1510 | 1506 | 2280 |
| 569 | 20230814 | 100400 | 1072633837 | 1507 | 1507 | 1507 | 1505 | 1065 |
| 570 | 20230814 | 100300 | 1071030187 | 1508 | 1509 | 1509 | 1508 | 826 |
| 571 | 20230814 | 100200 | 1069784277 | 1509 | 1512 | 1515 | 1509 | 2017 |
| 572 | 20230814 | 100100 | 1066736660 | 1513 | 1516 | 1516 | 1513 | 4739 |
| 573 | 20230814 | 100000 | 1059562095 | 1515 | 1517 | 1517 | 1515 | 458 |
| 574 | 20230814 | 095900 | 1058868062 | 1517 | 1518 | 1518 | 1517 | 1535 |
| 575 | 20230814 | 095800 | 1056539424 | 1518 | 1519 | 1519 | 1514 | 3777 |
| 576 | 20230814 | 095700 | 1050816550 | 1517 | 1517 | 1519 | 1515 | 3599 |
| 577 | 20230814 | 095600 | 1045354252 | 1514 | 1515 | 1519 | 1514 | 1454 |
| 578 | 20230814 | 095500 | 1043150198 | 1514 | 1502 | 1514 | 1499 | 14113 |
| 579 | 20230814 | 095400 | 1021918535 | 1502 | 1500 | 1503 | 1499 | 1795 |
| 580 | 20230814 | 095300 | 1019226267 | 1500 | 1503 | 1503 | 1500 | 3943 |
| 581 | 20230814 | 095200 | 1013309737 | 1503 | 1503 | 1504 | 1503 | 102 |
| 582 | 20230814 | 095100 | 1013156430 | 1501 | 1505 | 1505 | 1501 | 1509 |
| 583 | 20230814 | 095000 | 1010891048 | 1505 | 1509 | 1509 | 1501 | 848 |
| 584 | 20230814 | 094900 | 1009615333 | 1509 | 1509 | 1509 | 1506 | 1593 |
| 585 | 20230814 | 094800 | 1007212633 | 1510 | 1509 | 1510 | 1505 | 3791 |
| 586 | 20230814 | 094700 | 1001491201 | 1510 | 1509 | 1511 | 1508 | 6063 |
| 587 | 20230814 | 094600 | 992337138 | 1510 | 1500 | 1510 | 1500 | 1751 |
| 588 | 20230814 | 094500 | 989706661 | 1500 | 1502 | 1502 | 1499 | 2050 |
| 589 | 20230814 | 094400 | 986631459 | 1502 | 1499 | 1509 | 1499 | 9324 |
| 590 | 20230814 | 094300 | 972589684 | 1500 | 1496 | 1500 | 1496 | 8265 |
| 591 | 20230814 | 094200 | 960220672 | 1492 | 1494 | 1497 | 1491 | 4883 |
| 592 | 20230814 | 094100 | 952927574 | 1495 | 1493 | 1495 | 1486 | 4649 |
| 593 | 20230814 | 094000 | 946010042 | 1493 | 1501 | 1502 | 1490 | 14297 |
| 594 | 20230814 | 093900 | 924602859 | 1502 | 1502 | 1508 | 1501 | 3142 |
| 595 | 20230814 | 093800 | 919885033 | 1509 | 1507 | 1510 | 1501 | 5243 |
| 596 | 20230814 | 093700 | 911997218 | 1510 | 1511 | 1511 | 1506 | 4948 |
| 597 | 20230814 | 093600 | 904527231 | 1511 | 1511 | 1512 | 1510 | 6410 |
| 598 | 20230814 | 093500 | 894846084 | 1511 | 1517 | 1520 | 1511 | 11402 |
| 599 | 20230814 | 093400 | 877590611 | 1515 | 1520 | 1520 | 1515 | 1066 |
| 600 | 20230814 | 093300 | 875973689 | 1520 | 1520 | 1521 | 1516 | 2142 |
| 601 | 20230814 | 093200 | 872724437 | 1516 | 1517 | 1520 | 1515 | 10228 |
| 602 | 20230814 | 093100 | 857221633 | 1517 | 1517 | 1518 | 1515 | 5726 |
| 603 | 20230814 | 093000 | 848543490 | 1518 | 1521 | 1524 | 1518 | 25976 |
| 604 | 20230814 | 092900 | 809099382 | 1524 | 1521 | 1524 | 1519 | 17334 |
| 605 | 20230814 | 092800 | 782750306 | 1522 | 1529 | 1529 | 1522 | 4044 |
| 606 | 20230814 | 092700 | 776585071 | 1529 | 1530 | 1530 | 1527 | 1210 |
| 607 | 20230814 | 092600 | 774736183 | 1530 | 1526 | 1533 | 1521 | 2048 |
| 608 | 20230814 | 092500 | 771619368 | 1533 | 1525 | 1533 | 1521 | 3680 |
| 609 | 20230814 | 092400 | 766019894 | 1521 | 1526 | 1536 | 1521 | 12138 |
| 610 | 20230814 | 092300 | 747515937 | 1534 | 1522 | 1536 | 1521 | 12422 |
| 611 | 20230814 | 092200 | 728576662 | 1522 | 1525 | 1525 | 1520 | 11403 |
| 612 | 20230814 | 092100 | 711226426 | 1525 | 1528 | 1535 | 1523 | 8221 |
| 613 | 20230814 | 092000 | 698683549 | 1528 | 1539 | 1539 | 1528 | 18645 |
| 614 | 20230814 | 091900 | 670057714 | 1539 | 1534 | 1544 | 1533 | 6753 |
| 615 | 20230814 | 091800 | 659678858 | 1535 | 1533 | 1545 | 1531 | 9507 |
| 616 | 20230814 | 091700 | 645092209 | 1540 | 1524 | 1548 | 1524 | 13056 |
| 617 | 20230814 | 091600 | 625072404 | 1520 | 1524 | 1529 | 1518 | 16224 |
| 618 | 20230814 | 091500 | 600383868 | 1524 | 1518 | 1532 | 1518 | 9912 |
| 619 | 20230814 | 091400 | 585304731 | 1534 | 1542 | 1548 | 1516 | 22361 |
| 620 | 20230814 | 091300 | 551016719 | 1546 | 1544 | 1550 | 1538 | 32049 |
| 621 | 20230814 | 091200 | 501505273 | 1544 | 1546 | 1547 | 1540 | 21274 |
| 622 | 20230814 | 091100 | 468664198 | 1546 | 1555 | 1557 | 1540 | 31532 |
| 623 | 20230814 | 091000 | 419818925 | 1552 | 1535 | 1557 | 1533 | 46189 |
| 624 | 20230814 | 090900 | 348332319 | 1535 | 1514 | 1535 | 1513 | 16323 |
| 625 | 20230814 | 090800 | 323403683 | 1515 | 1506 | 1516 | 1506 | 9501 |
| 626 | 20230814 | 090700 | 309035702 | 1507 | 1501 | 1515 | 1499 | 8675 |
| 627 | 20230814 | 090600 | 295987631 | 1499 | 1491 | 1499 | 1485 | 10918 |
| 628 | 20230814 | 090500 | 279719664 | 1491 | 1484 | 1492 | 1482 | 15212 |
| 629 | 20230814 | 090400 | 257147136 | 1484 | 1489 | 1498 | 1483 | 19942 |
| 630 | 20230814 | 090300 | 227472453 | 1484 | 1495 | 1495 | 1482 | 25445 |
| 631 | 20230814 | 090200 | 189594540 | 1491 | 1491 | 1499 | 1482 | 19432 |
| 632 | 20230814 | 090100 | 160661837 | 1491 | 1500 | 1500 | 1469 | 34123 |
| 633 | 20230814 | 090000 | 109787963 | 1502 | 1531 | 1532 | 1501 | 72041 |