29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 194700 | 1180153835 | 465 | 465 | 465 | 465 | 9739 |
| 3 | 20230818 | 194600 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 4 | 20230818 | 194500 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 5 | 20230818 | 194400 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 6 | 20230818 | 194300 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 7 | 20230818 | 194200 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 8 | 20230818 | 194100 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 9 | 20230818 | 194000 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 10 | 20230818 | 193900 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 11 | 20230818 | 193800 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 12 | 20230818 | 193700 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 13 | 20230818 | 193600 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 14 | 20230818 | 193500 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 15 | 20230818 | 193400 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 16 | 20230818 | 193300 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 17 | 20230818 | 193200 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 18 | 20230818 | 193100 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 19 | 20230818 | 193000 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 20 | 20230818 | 192900 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 21 | 20230818 | 192800 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 22 | 20230818 | 192700 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 23 | 20230818 | 192600 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 24 | 20230818 | 192500 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 25 | 20230818 | 192400 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 26 | 20230818 | 192300 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 27 | 20230818 | 192200 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 28 | 20230818 | 192100 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 29 | 20230818 | 192000 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 30 | 20230818 | 191900 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 31 | 20230818 | 191800 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 32 | 20230818 | 191700 | 1180153835 | 465 | 465 | 465 | 465 | 9739 |
| 33 | 20230818 | 191600 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 34 | 20230818 | 191500 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 35 | 20230818 | 191400 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 36 | 20230818 | 191300 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 37 | 20230818 | 191200 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 38 | 20230818 | 191100 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 39 | 20230818 | 191000 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 40 | 20230818 | 190900 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 41 | 20230818 | 190800 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 42 | 20230818 | 190700 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 43 | 20230818 | 190600 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 44 | 20230818 | 190500 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 45 | 20230818 | 190400 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 46 | 20230818 | 190300 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 47 | 20230818 | 190200 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 48 | 20230818 | 190100 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 49 | 20230818 | 190000 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 50 | 20230818 | 185900 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 51 | 20230818 | 185800 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 52 | 20230818 | 185700 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 53 | 20230818 | 185600 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 54 | 20230818 | 185500 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 55 | 20230818 | 185400 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 56 | 20230818 | 185300 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 57 | 20230818 | 185200 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 58 | 20230818 | 185100 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 59 | 20230818 | 185000 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 60 | 20230818 | 184900 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 61 | 20230818 | 184800 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 62 | 20230818 | 184700 | 1180153835 | 465 | 465 | 465 | 465 | 9739 |
| 63 | 20230818 | 184600 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 64 | 20230818 | 184500 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 65 | 20230818 | 184400 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 66 | 20230818 | 184300 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 67 | 20230818 | 184200 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 68 | 20230818 | 184100 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 69 | 20230818 | 184000 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 70 | 20230818 | 183900 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 71 | 20230818 | 183800 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 72 | 20230818 | 183700 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 73 | 20230818 | 183600 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 74 | 20230818 | 183500 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 75 | 20230818 | 183400 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 76 | 20230818 | 183300 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 77 | 20230818 | 183200 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 78 | 20230818 | 183100 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 79 | 20230818 | 183000 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 80 | 20230818 | 182900 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 81 | 20230818 | 182800 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 82 | 20230818 | 182700 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 83 | 20230818 | 182600 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 84 | 20230818 | 182500 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 85 | 20230818 | 182400 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 86 | 20230818 | 182300 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 87 | 20230818 | 182200 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 88 | 20230818 | 182100 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 89 | 20230818 | 182000 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 90 | 20230818 | 181900 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 91 | 20230818 | 181800 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 92 | 20230818 | 181700 | 1180153835 | 465 | 465 | 465 | 465 | 9739 |
| 93 | 20230818 | 181600 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 94 | 20230818 | 181500 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 95 | 20230818 | 181400 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 96 | 20230818 | 181300 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 97 | 20230818 | 181200 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 98 | 20230818 | 181100 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 99 | 20230818 | 181000 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 100 | 20230818 | 180900 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 101 | 20230818 | 180800 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 102 | 20230818 | 180700 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 103 | 20230818 | 180600 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 104 | 20230818 | 180500 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 105 | 20230818 | 180400 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 106 | 20230818 | 180300 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 107 | 20230818 | 180200 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 108 | 20230818 | 180100 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 109 | 20230818 | 180000 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 110 | 20230818 | 175900 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 111 | 20230818 | 175800 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 112 | 20230818 | 175700 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 113 | 20230818 | 175600 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 114 | 20230818 | 175500 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 115 | 20230818 | 175400 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 116 | 20230818 | 175300 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 117 | 20230818 | 175200 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 118 | 20230818 | 175100 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 119 | 20230818 | 175000 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 120 | 20230818 | 174900 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 121 | 20230818 | 174800 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 122 | 20230818 | 174700 | 1180153835 | 465 | 465 | 465 | 465 | 9739 |
| 123 | 20230818 | 174600 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 124 | 20230818 | 174500 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 125 | 20230818 | 174400 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 126 | 20230818 | 174300 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 127 | 20230818 | 174200 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 128 | 20230818 | 174100 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 129 | 20230818 | 174000 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 130 | 20230818 | 173900 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 131 | 20230818 | 173800 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 132 | 20230818 | 173700 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 133 | 20230818 | 173600 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 134 | 20230818 | 173500 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 135 | 20230818 | 173400 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 136 | 20230818 | 173300 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 137 | 20230818 | 173200 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 138 | 20230818 | 173100 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 139 | 20230818 | 173000 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 140 | 20230818 | 172900 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 141 | 20230818 | 172800 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 142 | 20230818 | 172700 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 143 | 20230818 | 172600 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 144 | 20230818 | 172500 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 145 | 20230818 | 172400 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 146 | 20230818 | 172300 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 147 | 20230818 | 172200 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 148 | 20230818 | 172100 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 149 | 20230818 | 172000 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 150 | 20230818 | 171900 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 151 | 20230818 | 171800 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 152 | 20230818 | 171700 | 1180153835 | 465 | 465 | 465 | 465 | 9739 |
| 153 | 20230818 | 171600 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 154 | 20230818 | 171500 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 155 | 20230818 | 171400 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 156 | 20230818 | 171300 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 157 | 20230818 | 171200 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 158 | 20230818 | 171100 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 159 | 20230818 | 171000 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 160 | 20230818 | 170900 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 161 | 20230818 | 170800 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 162 | 20230818 | 170700 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 163 | 20230818 | 170600 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 164 | 20230818 | 170500 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 165 | 20230818 | 170400 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 166 | 20230818 | 170300 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 167 | 20230818 | 170200 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 168 | 20230818 | 170100 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 169 | 20230818 | 170000 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 170 | 20230818 | 165900 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 171 | 20230818 | 165800 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 172 | 20230818 | 165700 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 173 | 20230818 | 165600 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 174 | 20230818 | 165500 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 175 | 20230818 | 165400 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 176 | 20230818 | 165300 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 177 | 20230818 | 165200 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 178 | 20230818 | 165100 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 179 | 20230818 | 165000 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 180 | 20230818 | 164900 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 181 | 20230818 | 164800 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 182 | 20230818 | 164700 | 1180153835 | 465 | 465 | 465 | 465 | 9739 |
| 183 | 20230818 | 164600 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 184 | 20230818 | 164500 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 185 | 20230818 | 164400 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 186 | 20230818 | 164300 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 187 | 20230818 | 164200 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 188 | 20230818 | 164100 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 189 | 20230818 | 164000 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 190 | 20230818 | 163900 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 191 | 20230818 | 163800 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 192 | 20230818 | 163700 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 193 | 20230818 | 163600 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 194 | 20230818 | 163500 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 195 | 20230818 | 163400 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 196 | 20230818 | 163300 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 197 | 20230818 | 163200 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 198 | 20230818 | 163100 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 199 | 20230818 | 163000 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 200 | 20230818 | 162900 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 201 | 20230818 | 162800 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 202 | 20230818 | 162700 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 203 | 20230818 | 162600 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 204 | 20230818 | 162500 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 205 | 20230818 | 162400 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 206 | 20230818 | 162300 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 207 | 20230818 | 162200 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 208 | 20230818 | 162100 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 209 | 20230818 | 162000 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 210 | 20230818 | 161900 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 211 | 20230818 | 161800 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 212 | 20230818 | 161700 | 1180153835 | 465 | 465 | 465 | 465 | 9739 |
| 213 | 20230818 | 161600 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 214 | 20230818 | 161500 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 215 | 20230818 | 161400 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 216 | 20230818 | 161300 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 217 | 20230818 | 161200 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 218 | 20230818 | 161100 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 219 | 20230818 | 161000 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 220 | 20230818 | 160900 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 221 | 20230818 | 160800 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 222 | 20230818 | 160700 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 223 | 20230818 | 160600 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 224 | 20230818 | 160500 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 225 | 20230818 | 160400 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 226 | 20230818 | 160300 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 227 | 20230818 | 160200 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 228 | 20230818 | 160100 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 229 | 20230818 | 160000 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 230 | 20230818 | 155900 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 231 | 20230818 | 155800 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 232 | 20230818 | 155700 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 233 | 20230818 | 155600 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 234 | 20230818 | 155500 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 235 | 20230818 | 155400 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 236 | 20230818 | 155300 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 237 | 20230818 | 155200 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 238 | 20230818 | 155100 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 239 | 20230818 | 155000 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 240 | 20230818 | 154900 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 241 | 20230818 | 154800 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 242 | 20230818 | 154700 | 1180153835 | 465 | 465 | 465 | 465 | 9739 |
| 243 | 20230818 | 154600 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 244 | 20230818 | 154500 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 245 | 20230818 | 154400 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 246 | 20230818 | 154300 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 247 | 20230818 | 154200 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 248 | 20230818 | 154100 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 249 | 20230818 | 154000 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 250 | 20230818 | 153900 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 251 | 20230818 | 153800 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 252 | 20230818 | 153700 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 253 | 20230818 | 153600 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 254 | 20230818 | 153500 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 255 | 20230818 | 153400 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 256 | 20230818 | 153300 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 257 | 20230818 | 153200 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 258 | 20230818 | 153100 | 1180153835 | 465 | 465 | 465 | 465 | 0 |
| 259 | 20230818 | 153000 | 1180153835 | 465 | 465 | 465 | 465 | 9739 |
| 260 | 20230818 | 152900 | 1175625200 | 464 | 464 | 464 | 464 | 0 |
| 261 | 20230818 | 152800 | 1175625200 | 464 | 464 | 464 | 464 | 0 |
| 262 | 20230818 | 152700 | 1175625200 | 464 | 464 | 464 | 464 | 0 |
| 263 | 20230818 | 152600 | 1175625200 | 464 | 464 | 464 | 464 | 0 |
| 264 | 20230818 | 152500 | 1175625200 | 464 | 464 | 464 | 464 | 0 |
| 265 | 20230818 | 152400 | 1175625200 | 464 | 464 | 464 | 464 | 0 |
| 266 | 20230818 | 152300 | 1175625200 | 464 | 464 | 464 | 464 | 0 |
| 267 | 20230818 | 152200 | 1175625200 | 464 | 464 | 464 | 464 | 0 |
| 268 | 20230818 | 152100 | 1175625200 | 464 | 464 | 464 | 464 | 0 |
| 269 | 20230818 | 152000 | 1175625200 | 464 | 464 | 464 | 464 | 0 |
| 270 | 20230818 | 151900 | 1175625200 | 464 | 465 | 465 | 464 | 2019 |
| 271 | 20230818 | 151800 | 1174686377 | 465 | 465 | 465 | 464 | 303 |
| 272 | 20230818 | 151700 | 1174545484 | 464 | 464 | 464 | 464 | 1200 |
| 273 | 20230818 | 151600 | 1173988684 | 464 | 465 | 465 | 464 | 491 |
| 274 | 20230818 | 151500 | 1173760432 | 465 | 465 | 465 | 464 | 2793 |
| 275 | 20230818 | 151400 | 1172463365 | 465 | 465 | 465 | 465 | 8156 |
| 276 | 20230818 | 151300 | 1168670825 | 464 | 464 | 464 | 464 | 133 |
| 277 | 20230818 | 151200 | 1168609113 | 465 | 464 | 465 | 464 | 2252 |
| 278 | 20230818 | 151100 | 1167563685 | 464 | 462 | 464 | 462 | 383 |
| 279 | 20230818 | 151000 | 1167385997 | 464 | 463 | 464 | 463 | 2627 |
| 280 | 20230818 | 150900 | 1166167476 | 462 | 460 | 464 | 460 | 2541 |
| 281 | 20230818 | 150800 | 1164997437 | 461 | 462 | 462 | 461 | 7345 |
| 282 | 20230818 | 150700 | 1161609035 | 462 | 462 | 462 | 462 | 5 |
| 283 | 20230818 | 150600 | 1161606725 | 462 | 462 | 462 | 462 | 0 |
| 284 | 20230818 | 150500 | 1161606725 | 462 | 462 | 462 | 462 | 1 |
| 285 | 20230818 | 150400 | 1161606263 | 464 | 464 | 464 | 464 | 0 |
| 286 | 20230818 | 150300 | 1161606263 | 464 | 462 | 464 | 462 | 1276 |
| 287 | 20230818 | 150200 | 1161016733 | 462 | 462 | 462 | 462 | 0 |
| 288 | 20230818 | 150100 | 1161016733 | 462 | 463 | 464 | 462 | 1254 |
| 289 | 20230818 | 150000 | 1160434952 | 464 | 464 | 464 | 464 | 0 |
| 290 | 20230818 | 145900 | 1160434952 | 464 | 463 | 464 | 463 | 82 |
| 291 | 20230818 | 145800 | 1160396914 | 464 | 463 | 464 | 463 | 4555 |
| 292 | 20230818 | 145700 | 1158287939 | 464 | 464 | 464 | 464 | 0 |
| 293 | 20230818 | 145600 | 1158287939 | 464 | 463 | 464 | 463 | 13977 |
| 294 | 20230818 | 145500 | 1151816578 | 463 | 463 | 463 | 463 | 0 |
| 295 | 20230818 | 145400 | 1151816578 | 463 | 463 | 463 | 463 | 98 |
| 296 | 20230818 | 145300 | 1151771204 | 463 | 463 | 463 | 463 | 2331 |
| 297 | 20230818 | 145200 | 1150691951 | 463 | 463 | 463 | 463 | 1 |
| 298 | 20230818 | 145100 | 1150691488 | 465 | 463 | 465 | 462 | 25742 |
| 299 | 20230818 | 145000 | 1138797542 | 464 | 464 | 464 | 464 | 0 |
| 300 | 20230818 | 144900 | 1138797542 | 464 | 464 | 464 | 464 | 10 |
| 301 | 20230818 | 144800 | 1138792902 | 464 | 462 | 464 | 462 | 209 |
| 302 | 20230818 | 144700 | 1138696046 | 465 | 465 | 465 | 465 | 0 |
| 303 | 20230818 | 144600 | 1138696046 | 465 | 464 | 465 | 464 | 81 |
| 304 | 20230818 | 144500 | 1138658457 | 464 | 464 | 464 | 464 | 0 |
| 305 | 20230818 | 144400 | 1138658457 | 464 | 462 | 464 | 461 | 20010 |
| 306 | 20230818 | 144300 | 1129433716 | 461 | 461 | 461 | 460 | 1571 |
| 307 | 20230818 | 144200 | 1128709556 | 461 | 461 | 461 | 461 | 1201 |
| 308 | 20230818 | 144100 | 1128155895 | 465 | 465 | 465 | 465 | 1 |
| 309 | 20230818 | 144000 | 1128155430 | 459 | 464 | 464 | 456 | 48933 |
| 310 | 20230818 | 143900 | 1105609358 | 465 | 465 | 465 | 465 | 693 |
| 311 | 20230818 | 143800 | 1105287113 | 465 | 465 | 465 | 465 | 123 |
| 312 | 20230818 | 143700 | 1105229918 | 466 | 466 | 466 | 466 | 0 |
| 313 | 20230818 | 143600 | 1105229918 | 466 | 466 | 466 | 466 | 10 |
| 314 | 20230818 | 143500 | 1105225258 | 464 | 466 | 466 | 464 | 807 |
| 315 | 20230818 | 143400 | 1104850808 | 464 | 466 | 466 | 464 | 1736 |
| 316 | 20230818 | 143300 | 1104041836 | 466 | 466 | 466 | 466 | 8633 |
| 317 | 20230818 | 143200 | 1100018858 | 466 | 466 | 466 | 466 | 1 |
| 318 | 20230818 | 143100 | 1100018392 | 465 | 464 | 465 | 464 | 3215 |
| 319 | 20230818 | 143000 | 1098524917 | 464 | 464 | 464 | 464 | 801 |
| 320 | 20230818 | 142900 | 1098153253 | 464 | 466 | 466 | 464 | 723 |
| 321 | 20230818 | 142800 | 1097816492 | 465 | 465 | 465 | 465 | 543 |
| 322 | 20230818 | 142700 | 1097563997 | 465 | 464 | 465 | 464 | 5 |
| 323 | 20230818 | 142600 | 1097561675 | 464 | 464 | 464 | 464 | 10 |
| 324 | 20230818 | 142500 | 1097557035 | 465 | 465 | 465 | 465 | 10154 |
| 325 | 20230818 | 142400 | 1092835425 | 465 | 465 | 465 | 465 | 0 |
| 326 | 20230818 | 142300 | 1092835425 | 465 | 464 | 465 | 464 | 1600 |
| 327 | 20230818 | 142200 | 1092091529 | 465 | 465 | 465 | 465 | 5 |
| 328 | 20230818 | 142100 | 1092089204 | 461 | 461 | 461 | 461 | 1 |
| 329 | 20230818 | 142000 | 1092088743 | 461 | 462 | 462 | 461 | 10000 |
| 330 | 20230818 | 141900 | 1087476326 | 462 | 462 | 462 | 462 | 303 |
| 331 | 20230818 | 141800 | 1087336340 | 463 | 464 | 464 | 463 | 10 |
| 332 | 20230818 | 141700 | 1087331701 | 465 | 462 | 465 | 462 | 7287 |
| 333 | 20230818 | 141600 | 1083964537 | 462 | 462 | 462 | 462 | 4606 |
| 334 | 20230818 | 141500 | 1081836565 | 461 | 462 | 462 | 461 | 6966 |
| 335 | 20230818 | 141400 | 1078618523 | 462 | 462 | 462 | 462 | 0 |
| 336 | 20230818 | 141300 | 1078618523 | 462 | 462 | 462 | 462 | 209 |
| 337 | 20230818 | 141200 | 1078521965 | 462 | 464 | 464 | 462 | 14531 |
| 338 | 20230818 | 141100 | 1071801024 | 466 | 464 | 466 | 464 | 70 |
| 339 | 20230818 | 141000 | 1071768504 | 464 | 465 | 465 | 464 | 2511 |
| 340 | 20230818 | 140900 | 1070603117 | 465 | 465 | 465 | 465 | 1160 |
| 341 | 20230818 | 140800 | 1070063717 | 465 | 465 | 465 | 465 | 0 |
| 342 | 20230818 | 140700 | 1070063717 | 465 | 465 | 465 | 465 | 7746 |
| 343 | 20230818 | 140600 | 1066461827 | 465 | 465 | 465 | 465 | 1114 |
| 344 | 20230818 | 140500 | 1065943817 | 466 | 467 | 467 | 466 | 3725 |
| 345 | 20230818 | 140400 | 1064206767 | 466 | 467 | 467 | 466 | 661 |
| 346 | 20230818 | 140300 | 1063898082 | 467 | 467 | 467 | 467 | 1 |
| 347 | 20230818 | 140200 | 1063897615 | 467 | 467 | 467 | 467 | 1957 |
| 348 | 20230818 | 140100 | 1062983696 | 465 | 465 | 465 | 465 | 0 |
| 349 | 20230818 | 140000 | 1062983696 | 465 | 466 | 466 | 465 | 2145 |
| 350 | 20230818 | 135900 | 1061985349 | 466 | 466 | 466 | 466 | 1088 |
| 351 | 20230818 | 135800 | 1061478341 | 465 | 465 | 465 | 465 | 0 |
| 352 | 20230818 | 135700 | 1061478341 | 465 | 465 | 465 | 465 | 943 |
| 353 | 20230818 | 135600 | 1061039846 | 465 | 467 | 467 | 465 | 16 |
| 354 | 20230818 | 135500 | 1061032380 | 465 | 465 | 467 | 465 | 230 |
| 355 | 20230818 | 135400 | 1060925424 | 465 | 465 | 465 | 465 | 502 |
| 356 | 20230818 | 135300 | 1060691994 | 465 | 465 | 465 | 465 | 99 |
| 357 | 20230818 | 135200 | 1060645959 | 465 | 465 | 465 | 465 | 1 |
| 358 | 20230818 | 135100 | 1060645494 | 465 | 466 | 466 | 465 | 163 |
| 359 | 20230818 | 135000 | 1060569537 | 466 | 467 | 467 | 466 | 2789 |
| 360 | 20230818 | 134900 | 1059269172 | 467 | 466 | 467 | 464 | 583 |
| 361 | 20230818 | 134800 | 1058996973 | 466 | 465 | 466 | 463 | 3826 |
| 362 | 20230818 | 134700 | 1057223059 | 465 | 465 | 467 | 465 | 1882 |
| 363 | 20230818 | 134600 | 1056347791 | 467 | 467 | 467 | 465 | 1957 |
| 364 | 20230818 | 134500 | 1055433984 | 465 | 466 | 466 | 465 | 330 |
| 365 | 20230818 | 134400 | 1055280268 | 466 | 466 | 467 | 466 | 249 |
| 366 | 20230818 | 134300 | 1055164231 | 467 | 470 | 470 | 466 | 803 |
| 367 | 20230818 | 134200 | 1054789433 | 470 | 466 | 470 | 466 | 5889 |
| 368 | 20230818 | 134100 | 1052028544 | 466 | 464 | 466 | 464 | 3281 |
| 369 | 20230818 | 134000 | 1050499834 | 464 | 470 | 470 | 464 | 12053 |
| 370 | 20230818 | 133900 | 1044864892 | 471 | 470 | 471 | 469 | 10959 |
| 371 | 20230818 | 133800 | 1039714152 | 470 | 469 | 471 | 469 | 61364 |
| 372 | 20230818 | 133700 | 1010909941 | 469 | 467 | 469 | 467 | 79501 |
| 373 | 20230818 | 133600 | 973641161 | 467 | 466 | 467 | 466 | 32078 |
| 374 | 20230818 | 133500 | 958666181 | 466 | 465 | 466 | 465 | 12481 |
| 375 | 20230818 | 133400 | 952850129 | 465 | 465 | 465 | 465 | 57 |
| 376 | 20230818 | 133300 | 952823624 | 465 | 465 | 466 | 465 | 1565 |
| 377 | 20230818 | 133200 | 952094898 | 466 | 466 | 466 | 466 | 1 |
| 378 | 20230818 | 133100 | 952094432 | 465 | 465 | 466 | 463 | 1626 |
| 379 | 20230818 | 133000 | 951338741 | 465 | 465 | 465 | 465 | 4808 |
| 380 | 20230818 | 132900 | 949103021 | 466 | 465 | 466 | 465 | 120 |
| 381 | 20230818 | 132800 | 949047220 | 465 | 465 | 465 | 464 | 2354 |
| 382 | 20230818 | 132700 | 947952792 | 465 | 465 | 465 | 465 | 885 |
| 383 | 20230818 | 132600 | 947541267 | 465 | 465 | 465 | 465 | 2459 |
| 384 | 20230818 | 132500 | 946397832 | 465 | 465 | 465 | 465 | 0 |
| 385 | 20230818 | 132400 | 946397832 | 465 | 464 | 466 | 464 | 1436 |
| 386 | 20230818 | 132300 | 945729589 | 465 | 465 | 465 | 464 | 1042 |
| 387 | 20230818 | 132200 | 945245080 | 465 | 465 | 465 | 465 | 2 |
| 388 | 20230818 | 132100 | 945244150 | 465 | 465 | 465 | 464 | 1076 |
| 389 | 20230818 | 132000 | 944744025 | 463 | 463 | 463 | 463 | 721 |
| 390 | 20230818 | 131900 | 944410202 | 462 | 463 | 463 | 462 | 1521 |
| 391 | 20230818 | 131800 | 943706158 | 463 | 464 | 464 | 463 | 3557 |
| 392 | 20230818 | 131700 | 942059242 | 464 | 464 | 464 | 464 | 0 |
| 393 | 20230818 | 131600 | 942059242 | 464 | 464 | 464 | 464 | 131 |
| 394 | 20230818 | 131500 | 941998458 | 466 | 465 | 466 | 465 | 512 |
| 395 | 20230818 | 131400 | 941760376 | 465 | 465 | 465 | 464 | 596 |
| 396 | 20230818 | 131300 | 941483325 | 465 | 464 | 465 | 464 | 512 |
| 397 | 20230818 | 131200 | 941245754 | 464 | 461 | 464 | 461 | 1372 |
| 398 | 20230818 | 131100 | 940611723 | 461 | 461 | 461 | 461 | 572 |
| 399 | 20230818 | 131000 | 940348031 | 461 | 464 | 464 | 461 | 19102 |
| 400 | 20230818 | 130900 | 931535521 | 464 | 464 | 464 | 464 | 1198 |
| 401 | 20230818 | 130800 | 930979649 | 463 | 463 | 463 | 463 | 0 |
| 402 | 20230818 | 130700 | 930979649 | 463 | 463 | 463 | 463 | 352 |
| 403 | 20230818 | 130600 | 930816673 | 463 | 462 | 463 | 462 | 1690 |
| 404 | 20230818 | 130500 | 930034245 | 462 | 462 | 462 | 462 | 49 |
| 405 | 20230818 | 130400 | 930011607 | 462 | 463 | 463 | 462 | 1104 |
| 406 | 20230818 | 130300 | 929501478 | 464 | 464 | 464 | 464 | 16 |
| 407 | 20230818 | 130200 | 929494054 | 464 | 464 | 464 | 464 | 0 |
| 408 | 20230818 | 130100 | 929494054 | 464 | 462 | 464 | 462 | 287 |
| 409 | 20230818 | 130000 | 929361458 | 464 | 464 | 464 | 464 | 1 |
| 410 | 20230818 | 125900 | 929360994 | 462 | 464 | 464 | 462 | 2054 |
| 411 | 20230818 | 125800 | 928412044 | 463 | 463 | 463 | 463 | 13 |
| 412 | 20230818 | 125700 | 928406025 | 462 | 463 | 463 | 462 | 277 |
| 413 | 20230818 | 125600 | 928277964 | 464 | 464 | 464 | 464 | 1 |
| 414 | 20230818 | 125500 | 928277500 | 466 | 466 | 466 | 466 | 100 |
| 415 | 20230818 | 125400 | 928230900 | 466 | 466 | 466 | 466 | 0 |
| 416 | 20230818 | 125300 | 928230900 | 466 | 462 | 466 | 462 | 1001 |
| 417 | 20230818 | 125200 | 927768434 | 466 | 466 | 466 | 466 | 0 |
| 418 | 20230818 | 125100 | 927768434 | 466 | 466 | 466 | 466 | 1 |
| 419 | 20230818 | 125000 | 927767968 | 462 | 462 | 462 | 462 | 688 |
| 420 | 20230818 | 124900 | 927450112 | 462 | 462 | 462 | 462 | 0 |
| 421 | 20230818 | 124800 | 927450112 | 462 | 465 | 465 | 462 | 12769 |
| 422 | 20230818 | 124700 | 921535887 | 465 | 465 | 465 | 465 | 651 |
| 423 | 20230818 | 124600 | 921233172 | 465 | 465 | 465 | 465 | 7063 |
| 424 | 20230818 | 124500 | 917948877 | 465 | 465 | 465 | 465 | 0 |
| 425 | 20230818 | 124400 | 917948877 | 465 | 465 | 465 | 465 | 7 |
| 426 | 20230818 | 124300 | 917945622 | 463 | 464 | 464 | 463 | 340 |
| 427 | 20230818 | 124200 | 917787932 | 466 | 466 | 466 | 466 | 0 |
| 428 | 20230818 | 124100 | 917787932 | 466 | 466 | 466 | 466 | 1710 |
| 429 | 20230818 | 124000 | 916991072 | 466 | 466 | 466 | 466 | 0 |
| 430 | 20230818 | 123900 | 916991072 | 466 | 466 | 466 | 466 | 0 |
| 431 | 20230818 | 123800 | 916991072 | 466 | 466 | 466 | 466 | 2 |
| 432 | 20230818 | 123700 | 916990140 | 466 | 466 | 466 | 466 | 0 |
| 433 | 20230818 | 123600 | 916990140 | 466 | 463 | 466 | 463 | 229 |
| 434 | 20230818 | 123500 | 916883525 | 466 | 466 | 466 | 466 | 0 |
| 435 | 20230818 | 123400 | 916883525 | 466 | 466 | 466 | 466 | 7906 |
| 436 | 20230818 | 123300 | 913199329 | 466 | 466 | 466 | 466 | 100 |
| 437 | 20230818 | 123200 | 913152729 | 467 | 467 | 467 | 467 | 4 |
| 438 | 20230818 | 123100 | 913150861 | 467 | 467 | 467 | 467 | 0 |
| 439 | 20230818 | 123000 | 913150861 | 467 | 467 | 467 | 467 | 73 |
| 440 | 20230818 | 122900 | 913116770 | 467 | 466 | 467 | 466 | 12412 |
| 441 | 20230818 | 122800 | 907320367 | 468 | 467 | 468 | 467 | 863 |
| 442 | 20230818 | 122700 | 906916485 | 465 | 464 | 465 | 464 | 4043 |
| 443 | 20230818 | 122600 | 905040167 | 464 | 463 | 464 | 463 | 2827 |
| 444 | 20230818 | 122500 | 903731261 | 462 | 462 | 463 | 462 | 983 |
| 445 | 20230818 | 122400 | 903277111 | 462 | 462 | 462 | 462 | 23 |
| 446 | 20230818 | 122300 | 903266485 | 462 | 462 | 462 | 462 | 1 |
| 447 | 20230818 | 122200 | 903266023 | 463 | 461 | 463 | 461 | 1584 |
| 448 | 20230818 | 122100 | 902535562 | 460 | 462 | 462 | 460 | 21038 |
| 449 | 20230818 | 122000 | 892842899 | 463 | 464 | 464 | 463 | 3176 |
| 450 | 20230818 | 121900 | 891372409 | 463 | 464 | 464 | 463 | 5048 |
| 451 | 20230818 | 121800 | 889033139 | 464 | 465 | 465 | 464 | 1089 |
| 452 | 20230818 | 121700 | 888527708 | 465 | 465 | 465 | 465 | 20 |
| 453 | 20230818 | 121600 | 888518408 | 465 | 466 | 466 | 465 | 9932 |
| 454 | 20230818 | 121500 | 883899905 | 466 | 466 | 466 | 466 | 4000 |
| 455 | 20230818 | 121400 | 882035905 | 466 | 465 | 466 | 465 | 23228 |
| 456 | 20230818 | 121300 | 871232885 | 463 | 464 | 464 | 463 | 11 |
| 457 | 20230818 | 121200 | 871227782 | 465 | 465 | 465 | 465 | 11 |
| 458 | 20230818 | 121100 | 871222667 | 465 | 463 | 465 | 463 | 2424 |
| 459 | 20230818 | 121000 | 870100353 | 463 | 465 | 465 | 463 | 6196 |
| 460 | 20230818 | 120900 | 867228150 | 465 | 465 | 465 | 465 | 324 |
| 461 | 20230818 | 120800 | 867077490 | 465 | 466 | 466 | 465 | 52 |
| 462 | 20230818 | 120700 | 867053309 | 465 | 467 | 467 | 465 | 159 |
| 463 | 20230818 | 120600 | 866979060 | 467 | 465 | 467 | 465 | 3008 |
| 464 | 20230818 | 120500 | 865574666 | 466 | 466 | 466 | 466 | 400 |
| 465 | 20230818 | 120400 | 865388266 | 462 | 463 | 463 | 462 | 9471 |
| 466 | 20230818 | 120300 | 861012564 | 462 | 462 | 462 | 462 | 0 |
| 467 | 20230818 | 120200 | 861012564 | 462 | 466 | 466 | 462 | 8841 |
| 468 | 20230818 | 120100 | 856926095 | 466 | 466 | 466 | 466 | 0 |
| 469 | 20230818 | 120000 | 856926095 | 466 | 466 | 466 | 466 | 1 |
| 470 | 20230818 | 115900 | 856925629 | 468 | 468 | 468 | 468 | 52 |
| 471 | 20230818 | 115800 | 856901293 | 468 | 469 | 469 | 468 | 329 |
| 472 | 20230818 | 115700 | 856747130 | 463 | 469 | 469 | 463 | 25400 |
| 473 | 20230818 | 115600 | 844926154 | 469 | 466 | 469 | 466 | 870 |
| 474 | 20230818 | 115500 | 844518631 | 466 | 466 | 466 | 466 | 131 |
| 475 | 20230818 | 115400 | 844457585 | 466 | 465 | 466 | 465 | 5247 |
| 476 | 20230818 | 115300 | 842017230 | 465 | 467 | 467 | 465 | 27810 |
| 477 | 20230818 | 115200 | 829042234 | 468 | 470 | 470 | 468 | 7565 |
| 478 | 20230818 | 115100 | 825489664 | 470 | 469 | 470 | 468 | 5004 |
| 479 | 20230818 | 115000 | 823147571 | 470 | 470 | 470 | 469 | 9783 |
| 480 | 20230818 | 114900 | 818549565 | 470 | 470 | 470 | 470 | 9 |
| 481 | 20230818 | 114800 | 818545335 | 470 | 470 | 470 | 469 | 3735 |
| 482 | 20230818 | 114700 | 816791695 | 470 | 470 | 470 | 470 | 258 |
| 483 | 20230818 | 114600 | 816670435 | 470 | 469 | 470 | 469 | 3672 |
| 484 | 20230818 | 114500 | 814948106 | 469 | 469 | 469 | 469 | 119 |
| 485 | 20230818 | 114400 | 814892295 | 468 | 467 | 468 | 467 | 200 |
| 486 | 20230818 | 114300 | 814798795 | 467 | 467 | 467 | 467 | 616 |
| 487 | 20230818 | 114200 | 814511123 | 467 | 468 | 468 | 467 | 116 |
| 488 | 20230818 | 114100 | 814456883 | 468 | 469 | 469 | 468 | 4889 |
| 489 | 20230818 | 114000 | 812163953 | 469 | 469 | 469 | 469 | 5970 |
| 490 | 20230818 | 113900 | 809364023 | 469 | 469 | 469 | 469 | 18341 |
| 491 | 20230818 | 113800 | 800762094 | 469 | 467 | 469 | 467 | 2190 |
| 492 | 20230818 | 113700 | 799738984 | 469 | 468 | 469 | 468 | 555 |
| 493 | 20230818 | 113600 | 799478704 | 467 | 468 | 468 | 467 | 9173 |
| 494 | 20230818 | 113500 | 795187740 | 468 | 469 | 469 | 468 | 9537 |
| 495 | 20230818 | 113400 | 790717887 | 469 | 469 | 470 | 469 | 20454 |
| 496 | 20230818 | 113300 | 781124931 | 469 | 468 | 469 | 468 | 1048 |
| 497 | 20230818 | 113200 | 780633967 | 468 | 468 | 468 | 468 | 2453 |
| 498 | 20230818 | 113100 | 779485963 | 468 | 470 | 470 | 468 | 5102 |
| 499 | 20230818 | 113000 | 777098223 | 468 | 468 | 468 | 468 | 550 |
| 500 | 20230818 | 112900 | 776840823 | 468 | 469 | 469 | 467 | 2399 |
| 501 | 20230818 | 112800 | 775717706 | 470 | 470 | 470 | 469 | 4107 |
| 502 | 20230818 | 112700 | 773789084 | 469 | 466 | 469 | 466 | 43064 |
| 503 | 20230818 | 112600 | 753623064 | 467 | 467 | 467 | 467 | 3 |
| 504 | 20230818 | 112500 | 753621663 | 467 | 467 | 468 | 467 | 7913 |
| 505 | 20230818 | 112400 | 749925281 | 466 | 463 | 467 | 463 | 66118 |
| 506 | 20230818 | 112300 | 719146809 | 463 | 463 | 463 | 462 | 2968 |
| 507 | 20230818 | 112200 | 717774625 | 463 | 463 | 463 | 463 | 1077 |
| 508 | 20230818 | 112100 | 717275974 | 463 | 465 | 465 | 463 | 3193 |
| 509 | 20230818 | 112000 | 715797601 | 465 | 465 | 465 | 465 | 1 |
| 510 | 20230818 | 111900 | 715797136 | 465 | 464 | 465 | 463 | 503 |
| 511 | 20230818 | 111800 | 715563252 | 464 | 465 | 465 | 464 | 23 |
| 512 | 20230818 | 111700 | 715552579 | 463 | 463 | 463 | 463 | 590 |
| 513 | 20230818 | 111600 | 715279409 | 463 | 464 | 465 | 463 | 386 |
| 514 | 20230818 | 111500 | 715100305 | 464 | 463 | 464 | 463 | 6353 |
| 515 | 20230818 | 111400 | 712153866 | 462 | 462 | 462 | 462 | 211 |
| 516 | 20230818 | 111300 | 712056384 | 463 | 463 | 463 | 463 | 158 |
| 517 | 20230818 | 111200 | 711983230 | 464 | 463 | 464 | 463 | 1765 |
| 518 | 20230818 | 111100 | 711165787 | 464 | 464 | 464 | 464 | 4 |
| 519 | 20230818 | 111000 | 711163931 | 463 | 463 | 463 | 463 | 0 |
| 520 | 20230818 | 110900 | 711163931 | 463 | 463 | 463 | 463 | 8325 |
| 521 | 20230818 | 110800 | 707309456 | 463 | 463 | 463 | 462 | 18608 |
| 522 | 20230818 | 110700 | 698693980 | 462 | 462 | 462 | 462 | 61 |
| 523 | 20230818 | 110600 | 698665798 | 463 | 462 | 463 | 462 | 3594 |
| 524 | 20230818 | 110500 | 697004719 | 461 | 461 | 461 | 461 | 10721 |
| 525 | 20230818 | 110400 | 692062338 | 461 | 460 | 461 | 460 | 730 |
| 526 | 20230818 | 110300 | 691726502 | 460 | 460 | 460 | 460 | 263 |
| 527 | 20230818 | 110200 | 691605522 | 459 | 459 | 459 | 459 | 2000 |
| 528 | 20230818 | 110100 | 690687522 | 459 | 462 | 462 | 459 | 1265 |
| 529 | 20230818 | 110000 | 690106582 | 462 | 462 | 463 | 457 | 19610 |
| 530 | 20230818 | 105900 | 681118596 | 462 | 459 | 462 | 459 | 44912 |
| 531 | 20230818 | 105800 | 660454195 | 458 | 457 | 458 | 457 | 371 |
| 532 | 20230818 | 105700 | 660284377 | 458 | 456 | 458 | 456 | 13398 |
| 533 | 20230818 | 105600 | 654172489 | 454 | 454 | 454 | 454 | 0 |
| 534 | 20230818 | 105500 | 654172489 | 454 | 454 | 454 | 454 | 7227 |
| 535 | 20230818 | 105400 | 650891431 | 454 | 454 | 454 | 454 | 4000 |
| 536 | 20230818 | 105300 | 649075431 | 454 | 456 | 456 | 454 | 32 |
| 537 | 20230818 | 105200 | 649060899 | 454 | 455 | 455 | 454 | 2565 |
| 538 | 20230818 | 105100 | 647895391 | 456 | 455 | 456 | 455 | 152 |
| 539 | 20230818 | 105000 | 647826179 | 455 | 455 | 455 | 455 | 0 |
| 540 | 20230818 | 104900 | 647826179 | 455 | 455 | 455 | 454 | 1565 |
| 541 | 20230818 | 104800 | 647114114 | 454 | 454 | 454 | 454 | 40000 |
| 542 | 20230818 | 104700 | 628954114 | 454 | 454 | 455 | 454 | 36048 |
| 543 | 20230818 | 104600 | 612587695 | 454 | 455 | 455 | 454 | 18909 |
| 544 | 20230818 | 104500 | 604002722 | 455 | 456 | 456 | 455 | 2989 |
| 545 | 20230818 | 104400 | 602642617 | 457 | 457 | 457 | 457 | 2 |
| 546 | 20230818 | 104300 | 602641703 | 457 | 457 | 457 | 457 | 0 |
| 547 | 20230818 | 104200 | 602641703 | 457 | 457 | 457 | 457 | 401 |
| 548 | 20230818 | 104100 | 602458446 | 455 | 456 | 456 | 455 | 1147 |
| 549 | 20230818 | 104000 | 601935739 | 456 | 456 | 456 | 456 | 0 |
| 550 | 20230818 | 103900 | 601935739 | 456 | 456 | 456 | 456 | 2447 |
| 551 | 20230818 | 103800 | 600819907 | 456 | 456 | 456 | 456 | 317 |
| 552 | 20230818 | 103700 | 600675355 | 456 | 456 | 457 | 456 | 615 |
| 553 | 20230818 | 103600 | 600394834 | 456 | 457 | 457 | 454 | 7743 |
| 554 | 20230818 | 103500 | 596871848 | 457 | 457 | 457 | 457 | 0 |
| 555 | 20230818 | 103400 | 596871848 | 457 | 458 | 459 | 457 | 10943 |
| 556 | 20230818 | 103300 | 591870713 | 459 | 457 | 459 | 457 | 438 |
| 557 | 20230818 | 103200 | 591669819 | 458 | 459 | 459 | 458 | 20 |
| 558 | 20230818 | 103100 | 591660640 | 460 | 458 | 460 | 457 | 1964 |
| 559 | 20230818 | 103000 | 590759250 | 457 | 455 | 459 | 455 | 840 |
| 560 | 20230818 | 102900 | 590376955 | 459 | 457 | 459 | 455 | 73 |
| 561 | 20230818 | 102800 | 590343679 | 459 | 458 | 459 | 457 | 82 |
| 562 | 20230818 | 102700 | 590306155 | 457 | 457 | 457 | 457 | 232 |
| 563 | 20230818 | 102600 | 590200131 | 457 | 457 | 458 | 457 | 718 |
| 564 | 20230818 | 102500 | 589871994 | 457 | 460 | 460 | 457 | 2649 |
| 565 | 20230818 | 102400 | 588659913 | 460 | 459 | 460 | 459 | 9565 |
| 566 | 20230818 | 102300 | 584266477 | 459 | 458 | 459 | 458 | 1785 |
| 567 | 20230818 | 102200 | 583447890 | 460 | 459 | 460 | 459 | 976 |
| 568 | 20230818 | 102100 | 582999890 | 459 | 458 | 459 | 457 | 1760 |
| 569 | 20230818 | 102000 | 582194044 | 458 | 456 | 458 | 455 | 2734 |
| 570 | 20230818 | 101900 | 580946772 | 455 | 455 | 456 | 453 | 7558 |
| 571 | 20230818 | 101800 | 577511653 | 455 | 456 | 456 | 455 | 1237 |
| 572 | 20230818 | 101700 | 576947582 | 456 | 454 | 456 | 453 | 6466 |
| 573 | 20230818 | 101600 | 574004492 | 454 | 451 | 454 | 451 | 9176 |
| 574 | 20230818 | 101500 | 569864825 | 452 | 453 | 453 | 452 | 6281 |
| 575 | 20230818 | 101400 | 567024561 | 454 | 455 | 455 | 454 | 679 |
| 576 | 20230818 | 101300 | 566716294 | 456 | 452 | 456 | 452 | 3967 |
| 577 | 20230818 | 101200 | 564915951 | 452 | 452 | 458 | 451 | 5304 |
| 578 | 20230818 | 101100 | 562508123 | 455 | 454 | 455 | 451 | 13605 |
| 579 | 20230818 | 101000 | 556368876 | 452 | 456 | 457 | 452 | 27011 |
| 580 | 20230818 | 100900 | 544111334 | 455 | 455 | 455 | 455 | 1691 |
| 581 | 20230818 | 100800 | 543341929 | 455 | 457 | 457 | 455 | 8467 |
| 582 | 20230818 | 100700 | 539479563 | 458 | 459 | 459 | 458 | 6801 |
| 583 | 20230818 | 100600 | 536363075 | 462 | 461 | 462 | 461 | 1075 |
| 584 | 20230818 | 100500 | 535867261 | 462 | 462 | 462 | 462 | 4332 |
| 585 | 20230818 | 100400 | 533865877 | 462 | 462 | 462 | 460 | 570 |
| 586 | 20230818 | 100300 | 533603469 | 462 | 462 | 462 | 459 | 215 |
| 587 | 20230818 | 100200 | 533504739 | 462 | 458 | 462 | 458 | 3542 |
| 588 | 20230818 | 100100 | 531881884 | 459 | 459 | 459 | 459 | 344 |
| 589 | 20230818 | 100000 | 531723988 | 460 | 462 | 462 | 460 | 6740 |
| 590 | 20230818 | 095900 | 528623586 | 460 | 460 | 462 | 460 | 2663 |
| 591 | 20230818 | 095800 | 527397394 | 460 | 458 | 460 | 458 | 6406 |
| 592 | 20230818 | 095700 | 524462718 | 458 | 458 | 458 | 457 | 4596 |
| 593 | 20230818 | 095600 | 522357852 | 458 | 457 | 458 | 457 | 2623 |
| 594 | 20230818 | 095500 | 521157868 | 457 | 456 | 458 | 456 | 1002 |
| 595 | 20230818 | 095400 | 520699999 | 457 | 457 | 459 | 457 | 6371 |
| 596 | 20230818 | 095300 | 517787366 | 459 | 456 | 459 | 454 | 12655 |
| 597 | 20230818 | 095200 | 512017905 | 456 | 458 | 462 | 455 | 30949 |
| 598 | 20230818 | 095100 | 497903116 | 458 | 460 | 462 | 457 | 18510 |
| 599 | 20230818 | 095000 | 489400925 | 461 | 462 | 462 | 461 | 7086 |
| 600 | 20230818 | 094900 | 486134259 | 465 | 462 | 465 | 461 | 9710 |
| 601 | 20230818 | 094800 | 481654378 | 466 | 464 | 466 | 463 | 20846 |
| 602 | 20230818 | 094700 | 471987966 | 464 | 466 | 466 | 464 | 20479 |
| 603 | 20230818 | 094600 | 462465119 | 465 | 466 | 467 | 464 | 30366 |
| 604 | 20230818 | 094500 | 448308668 | 466 | 464 | 466 | 464 | 27570 |
| 605 | 20230818 | 094400 | 435486660 | 465 | 463 | 465 | 462 | 7402 |
| 606 | 20230818 | 094300 | 432055286 | 463 | 461 | 463 | 461 | 7401 |
| 607 | 20230818 | 094200 | 428639015 | 461 | 460 | 461 | 460 | 643 |
| 608 | 20230818 | 094100 | 428342601 | 460 | 459 | 460 | 459 | 4041 |
| 609 | 20230818 | 094000 | 426485678 | 459 | 460 | 460 | 458 | 238 |
| 610 | 20230818 | 093900 | 426376421 | 458 | 458 | 458 | 458 | 259 |
| 611 | 20230818 | 093800 | 426257799 | 461 | 461 | 461 | 461 | 274 |
| 612 | 20230818 | 093700 | 426131485 | 461 | 459 | 461 | 455 | 93931 |
| 613 | 20230818 | 093600 | 383369485 | 460 | 459 | 460 | 457 | 7806 |
| 614 | 20230818 | 093500 | 379800513 | 460 | 459 | 460 | 459 | 823 |
| 615 | 20230818 | 093400 | 379422755 | 459 | 459 | 460 | 456 | 20702 |
| 616 | 20230818 | 093300 | 369942269 | 459 | 461 | 461 | 458 | 24999 |
| 617 | 20230818 | 093200 | 358450226 | 461 | 461 | 461 | 460 | 3677 |
| 618 | 20230818 | 093100 | 356755159 | 462 | 460 | 462 | 460 | 839 |
| 619 | 20230818 | 093000 | 356368439 | 460 | 460 | 461 | 460 | 12109 |
| 620 | 20230818 | 092900 | 350798199 | 463 | 463 | 469 | 461 | 30651 |
| 621 | 20230818 | 092800 | 336515178 | 463 | 462 | 468 | 461 | 64105 |
| 622 | 20230818 | 092700 | 306633112 | 462 | 458 | 462 | 458 | 24828 |
| 623 | 20230818 | 092600 | 295218819 | 456 | 463 | 465 | 446 | 75286 |
| 624 | 20230818 | 092500 | 260874279 | 465 | 460 | 465 | 460 | 21643 |
| 625 | 20230818 | 092400 | 250813737 | 465 | 464 | 470 | 459 | 57765 |
| 626 | 20230818 | 092300 | 224027112 | 464 | 462 | 465 | 460 | 25449 |
| 627 | 20230818 | 092200 | 212264727 | 462 | 461 | 464 | 460 | 27040 |
| 628 | 20230818 | 092100 | 199787043 | 460 | 456 | 463 | 455 | 110326 |
| 629 | 20230818 | 092000 | 149143900 | 455 | 455 | 455 | 453 | 19237 |
| 630 | 20230818 | 091900 | 140404633 | 455 | 453 | 455 | 452 | 14235 |
| 631 | 20230818 | 091800 | 133945736 | 452 | 453 | 453 | 449 | 33682 |
| 632 | 20230818 | 091700 | 118774453 | 453 | 452 | 455 | 452 | 18424 |
| 633 | 20230818 | 091600 | 110416855 | 451 | 451 | 452 | 449 | 36778 |
| 634 | 20230818 | 091500 | 93820549 | 451 | 446 | 451 | 446 | 5792 |
| 635 | 20230818 | 091400 | 91219845 | 445 | 445 | 445 | 445 | 107 |
| 636 | 20230818 | 091300 | 91172230 | 445 | 442 | 445 | 442 | 2139 |
| 637 | 20230818 | 091200 | 90220675 | 442 | 441 | 444 | 441 | 6930 |
| 638 | 20230818 | 091100 | 87146291 | 442 | 442 | 442 | 439 | 9599 |
| 639 | 20230818 | 091000 | 82921758 | 442 | 443 | 443 | 440 | 6725 |
| 640 | 20230818 | 090900 | 79958117 | 441 | 444 | 445 | 441 | 19113 |
| 641 | 20230818 | 090800 | 71495379 | 445 | 444 | 445 | 444 | 1604 |
| 642 | 20230818 | 090700 | 70782699 | 443 | 446 | 449 | 443 | 18958 |
| 643 | 20230818 | 090600 | 62374158 | 447 | 445 | 456 | 444 | 26383 |
| 644 | 20230818 | 090500 | 50565513 | 445 | 439 | 445 | 438 | 14623 |
| 645 | 20230818 | 090400 | 44087287 | 441 | 435 | 441 | 435 | 7570 |
| 646 | 20230818 | 090300 | 40774028 | 435 | 437 | 439 | 430 | 42527 |
| 647 | 20230818 | 090200 | 22420413 | 433 | 429 | 438 | 429 | 6868 |
| 648 | 20230818 | 090100 | 19431641 | 430 | 430 | 433 | 430 | 4291 |
| 649 | 20230818 | 090000 | 17584538 | 430 | 436 | 436 | 430 | 40590 |