30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 190600 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 5047 |
| 3 | 20230816 | 190500 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 4 | 20230816 | 190400 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 5 | 20230816 | 190300 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 6 | 20230816 | 190200 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 7 | 20230816 | 190100 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 8 | 20230816 | 190000 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 9 | 20230816 | 185900 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 10 | 20230816 | 185800 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 11 | 20230816 | 185700 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 12 | 20230816 | 185600 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 13 | 20230816 | 185500 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 14 | 20230816 | 185400 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 15 | 20230816 | 185300 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 16 | 20230816 | 185200 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 17 | 20230816 | 185100 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 18 | 20230816 | 185000 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 19 | 20230816 | 184900 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 20 | 20230816 | 184800 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 21 | 20230816 | 184700 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 22 | 20230816 | 184600 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 23 | 20230816 | 184500 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 24 | 20230816 | 184400 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 25 | 20230816 | 184300 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 26 | 20230816 | 184200 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 27 | 20230816 | 184100 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 28 | 20230816 | 184000 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 29 | 20230816 | 183900 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 30 | 20230816 | 183800 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 31 | 20230816 | 183700 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 32 | 20230816 | 183600 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 5047 |
| 33 | 20230816 | 183500 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 34 | 20230816 | 183400 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 35 | 20230816 | 183300 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 36 | 20230816 | 183200 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 37 | 20230816 | 183100 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 38 | 20230816 | 183000 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 39 | 20230816 | 182900 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 40 | 20230816 | 182800 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 41 | 20230816 | 182700 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 42 | 20230816 | 182600 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 43 | 20230816 | 182500 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 44 | 20230816 | 182400 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 45 | 20230816 | 182300 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 46 | 20230816 | 182200 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 47 | 20230816 | 182100 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 48 | 20230816 | 182000 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 49 | 20230816 | 181900 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 50 | 20230816 | 181800 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 51 | 20230816 | 181700 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 52 | 20230816 | 181600 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 53 | 20230816 | 181500 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 54 | 20230816 | 181400 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 55 | 20230816 | 181300 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 56 | 20230816 | 181200 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 57 | 20230816 | 181100 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 58 | 20230816 | 181000 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 59 | 20230816 | 180900 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 60 | 20230816 | 180800 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 61 | 20230816 | 180700 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 62 | 20230816 | 180600 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 5047 |
| 63 | 20230816 | 180500 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 64 | 20230816 | 180400 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 65 | 20230816 | 180300 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 66 | 20230816 | 180200 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 67 | 20230816 | 180100 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 68 | 20230816 | 180000 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 69 | 20230816 | 175900 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 70 | 20230816 | 175800 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 71 | 20230816 | 175700 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 72 | 20230816 | 175600 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 73 | 20230816 | 175500 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 74 | 20230816 | 175400 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 75 | 20230816 | 175300 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 76 | 20230816 | 175200 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 77 | 20230816 | 175100 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 78 | 20230816 | 175000 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 79 | 20230816 | 174900 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 80 | 20230816 | 174800 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 81 | 20230816 | 174700 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 82 | 20230816 | 174600 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 83 | 20230816 | 174500 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 84 | 20230816 | 174400 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 85 | 20230816 | 174300 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 86 | 20230816 | 174200 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 87 | 20230816 | 174100 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 88 | 20230816 | 174000 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 89 | 20230816 | 173900 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 90 | 20230816 | 173800 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 91 | 20230816 | 173700 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 92 | 20230816 | 173600 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 5047 |
| 93 | 20230816 | 173500 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 94 | 20230816 | 173400 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 95 | 20230816 | 173300 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 96 | 20230816 | 173200 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 97 | 20230816 | 173100 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 98 | 20230816 | 173000 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 99 | 20230816 | 172900 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 100 | 20230816 | 172800 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 101 | 20230816 | 172700 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 102 | 20230816 | 172600 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 103 | 20230816 | 172500 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 104 | 20230816 | 172400 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 105 | 20230816 | 172300 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 106 | 20230816 | 172200 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 107 | 20230816 | 172100 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 108 | 20230816 | 172000 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 109 | 20230816 | 171900 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 110 | 20230816 | 171800 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 111 | 20230816 | 171700 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 112 | 20230816 | 171600 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 113 | 20230816 | 171500 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 114 | 20230816 | 171400 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 115 | 20230816 | 171300 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 116 | 20230816 | 171200 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 117 | 20230816 | 171100 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 118 | 20230816 | 171000 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 119 | 20230816 | 170900 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 120 | 20230816 | 170800 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 121 | 20230816 | 170700 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 122 | 20230816 | 170600 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 5047 |
| 123 | 20230816 | 170500 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 124 | 20230816 | 170400 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 125 | 20230816 | 170300 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 126 | 20230816 | 170200 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 127 | 20230816 | 170100 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 128 | 20230816 | 170000 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 129 | 20230816 | 165900 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 130 | 20230816 | 165800 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 131 | 20230816 | 165700 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 132 | 20230816 | 165600 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 133 | 20230816 | 165500 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 134 | 20230816 | 165400 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 135 | 20230816 | 165300 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 136 | 20230816 | 165200 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 137 | 20230816 | 165100 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 138 | 20230816 | 165000 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 139 | 20230816 | 164900 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 140 | 20230816 | 164800 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 141 | 20230816 | 164700 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 142 | 20230816 | 164600 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 143 | 20230816 | 164500 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 144 | 20230816 | 164400 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 145 | 20230816 | 164300 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 146 | 20230816 | 164200 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 147 | 20230816 | 164100 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 148 | 20230816 | 164000 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 149 | 20230816 | 163900 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 150 | 20230816 | 163800 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 151 | 20230816 | 163700 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 152 | 20230816 | 163600 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 5047 |
| 153 | 20230816 | 163500 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 154 | 20230816 | 163400 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 155 | 20230816 | 163300 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 156 | 20230816 | 163200 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 157 | 20230816 | 163100 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 158 | 20230816 | 163000 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 159 | 20230816 | 162900 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 160 | 20230816 | 162800 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 161 | 20230816 | 162700 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 162 | 20230816 | 162600 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 163 | 20230816 | 162500 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 164 | 20230816 | 162400 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 165 | 20230816 | 162300 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 166 | 20230816 | 162200 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 167 | 20230816 | 162100 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 168 | 20230816 | 162000 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 169 | 20230816 | 161900 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 170 | 20230816 | 161800 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 171 | 20230816 | 161700 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 172 | 20230816 | 161600 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 173 | 20230816 | 161500 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 174 | 20230816 | 161400 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 175 | 20230816 | 161300 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 176 | 20230816 | 161200 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 177 | 20230816 | 161100 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 178 | 20230816 | 161000 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 179 | 20230816 | 160900 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 180 | 20230816 | 160800 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 181 | 20230816 | 160700 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 182 | 20230816 | 160600 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 5047 |
| 183 | 20230816 | 160500 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 184 | 20230816 | 160400 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 185 | 20230816 | 160300 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 186 | 20230816 | 160200 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 187 | 20230816 | 160100 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 188 | 20230816 | 160000 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 189 | 20230816 | 155900 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 190 | 20230816 | 155800 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 191 | 20230816 | 155700 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 192 | 20230816 | 155600 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 193 | 20230816 | 155500 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 194 | 20230816 | 155400 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 195 | 20230816 | 155300 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 196 | 20230816 | 155200 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 197 | 20230816 | 155100 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 198 | 20230816 | 155000 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 199 | 20230816 | 154900 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 200 | 20230816 | 154800 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 201 | 20230816 | 154700 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 202 | 20230816 | 154600 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 203 | 20230816 | 154500 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 204 | 20230816 | 154400 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 205 | 20230816 | 154300 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 206 | 20230816 | 154200 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 207 | 20230816 | 154100 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 208 | 20230816 | 154000 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 209 | 20230816 | 153900 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 210 | 20230816 | 153800 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 211 | 20230816 | 153700 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 212 | 20230816 | 153600 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 5047 |
| 213 | 20230816 | 153500 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 214 | 20230816 | 153400 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 215 | 20230816 | 153300 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 216 | 20230816 | 153200 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 217 | 20230816 | 153100 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 0 |
| 218 | 20230816 | 153000 | 1656882188 | 1675 | 1675 | 1675 | 1675 | 5047 |
| 219 | 20230816 | 152900 | 1648428463 | 1680 | 1680 | 1680 | 1680 | 0 |
| 220 | 20230816 | 152800 | 1648428463 | 1680 | 1680 | 1680 | 1680 | 0 |
| 221 | 20230816 | 152700 | 1648428463 | 1680 | 1680 | 1680 | 1680 | 0 |
| 222 | 20230816 | 152600 | 1648428463 | 1680 | 1680 | 1680 | 1680 | 0 |
| 223 | 20230816 | 152500 | 1648428463 | 1680 | 1680 | 1680 | 1680 | 0 |
| 224 | 20230816 | 152400 | 1648428463 | 1680 | 1680 | 1680 | 1680 | 0 |
| 225 | 20230816 | 152300 | 1648428463 | 1680 | 1680 | 1680 | 1680 | 0 |
| 226 | 20230816 | 152200 | 1648428463 | 1680 | 1680 | 1680 | 1680 | 0 |
| 227 | 20230816 | 152100 | 1648428463 | 1680 | 1680 | 1680 | 1680 | 0 |
| 228 | 20230816 | 152000 | 1648428463 | 1680 | 1680 | 1680 | 1680 | 0 |
| 229 | 20230816 | 151900 | 1648428463 | 1680 | 1680 | 1683 | 1680 | 2118 |
| 230 | 20230816 | 151800 | 1644869251 | 1680 | 1679 | 1680 | 1677 | 2210 |
| 231 | 20230816 | 151700 | 1641156558 | 1680 | 1678 | 1680 | 1676 | 2744 |
| 232 | 20230816 | 151600 | 1636553997 | 1676 | 1680 | 1680 | 1676 | 601 |
| 233 | 20230816 | 151500 | 1635546717 | 1680 | 1678 | 1680 | 1675 | 358 |
| 234 | 20230816 | 151400 | 1634946343 | 1679 | 1679 | 1680 | 1679 | 132 |
| 235 | 20230816 | 151300 | 1634724714 | 1680 | 1678 | 1680 | 1670 | 3928 |
| 236 | 20230816 | 151200 | 1628143274 | 1677 | 1680 | 1680 | 1677 | 660 |
| 237 | 20230816 | 151100 | 1627035210 | 1676 | 1677 | 1680 | 1676 | 2505 |
| 238 | 20230816 | 151000 | 1622834897 | 1680 | 1680 | 1680 | 1680 | 0 |
| 239 | 20230816 | 150900 | 1622834897 | 1680 | 1680 | 1680 | 1680 | 20 |
| 240 | 20230816 | 150800 | 1622801297 | 1680 | 1682 | 1682 | 1680 | 11 |
| 241 | 20230816 | 150700 | 1622782797 | 1679 | 1681 | 1681 | 1679 | 334 |
| 242 | 20230816 | 150600 | 1622221798 | 1682 | 1680 | 1682 | 1680 | 436 |
| 243 | 20230816 | 150500 | 1621489059 | 1681 | 1680 | 1681 | 1680 | 154 |
| 244 | 20230816 | 150400 | 1621230233 | 1680 | 1682 | 1682 | 1680 | 1497 |
| 245 | 20230816 | 150300 | 1618712818 | 1682 | 1682 | 1682 | 1682 | 73 |
| 246 | 20230816 | 150200 | 1618590032 | 1682 | 1682 | 1682 | 1682 | 65 |
| 247 | 20230816 | 150100 | 1618480702 | 1684 | 1684 | 1684 | 1682 | 448 |
| 248 | 20230816 | 150000 | 1617726370 | 1680 | 1683 | 1684 | 1680 | 513 |
| 249 | 20230816 | 145900 | 1616862835 | 1684 | 1684 | 1684 | 1684 | 52 |
| 250 | 20230816 | 145800 | 1616775267 | 1684 | 1684 | 1684 | 1684 | 68 |
| 251 | 20230816 | 145700 | 1616660755 | 1686 | 1686 | 1686 | 1686 | 0 |
| 252 | 20230816 | 145600 | 1616660755 | 1686 | 1686 | 1686 | 1686 | 97 |
| 253 | 20230816 | 145500 | 1616497213 | 1685 | 1685 | 1685 | 1685 | 488 |
| 254 | 20230816 | 145400 | 1615674933 | 1675 | 1685 | 1685 | 1675 | 435 |
| 255 | 20230816 | 145300 | 1614946188 | 1682 | 1673 | 1682 | 1673 | 1215 |
| 256 | 20230816 | 145200 | 1612911216 | 1672 | 1683 | 1683 | 1672 | 746 |
| 257 | 20230816 | 145100 | 1611656521 | 1683 | 1683 | 1683 | 1683 | 2 |
| 258 | 20230816 | 145000 | 1611653155 | 1678 | 1679 | 1679 | 1678 | 846 |
| 259 | 20230816 | 144900 | 1610232820 | 1682 | 1679 | 1682 | 1679 | 1073 |
| 260 | 20230816 | 144800 | 1608430068 | 1680 | 1679 | 1680 | 1679 | 18310 |
| 261 | 20230816 | 144700 | 1577670007 | 1672 | 1674 | 1674 | 1672 | 2840 |
| 262 | 20230816 | 144600 | 1572919039 | 1675 | 1677 | 1682 | 1675 | 1534 |
| 263 | 20230816 | 144500 | 1570348426 | 1677 | 1677 | 1677 | 1677 | 500 |
| 264 | 20230816 | 144400 | 1569509926 | 1685 | 1685 | 1685 | 1685 | 0 |
| 265 | 20230816 | 144300 | 1569509926 | 1685 | 1685 | 1685 | 1685 | 0 |
| 266 | 20230816 | 144200 | 1569509926 | 1685 | 1685 | 1685 | 1685 | 61 |
| 267 | 20230816 | 144100 | 1569407141 | 1673 | 1673 | 1673 | 1673 | 0 |
| 268 | 20230816 | 144000 | 1569407141 | 1673 | 1679 | 1679 | 1673 | 1352 |
| 269 | 20230816 | 143900 | 1567141925 | 1680 | 1688 | 1688 | 1680 | 491 |
| 270 | 20230816 | 143800 | 1566314781 | 1688 | 1687 | 1688 | 1680 | 711 |
| 271 | 20230816 | 143700 | 1565117085 | 1687 | 1687 | 1687 | 1687 | 1 |
| 272 | 20230816 | 143600 | 1565115398 | 1687 | 1686 | 1687 | 1686 | 197 |
| 273 | 20230816 | 143500 | 1564783250 | 1684 | 1684 | 1684 | 1684 | 0 |
| 274 | 20230816 | 143400 | 1564783250 | 1684 | 1684 | 1684 | 1684 | 968 |
| 275 | 20230816 | 143300 | 1563153138 | 1684 | 1684 | 1684 | 1684 | 2487 |
| 276 | 20230816 | 143200 | 1558965030 | 1684 | 1684 | 1684 | 1684 | 3 |
| 277 | 20230816 | 143100 | 1558959978 | 1680 | 1684 | 1684 | 1680 | 2000 |
| 278 | 20230816 | 143000 | 1555596239 | 1688 | 1688 | 1688 | 1688 | 0 |
| 279 | 20230816 | 142900 | 1555596239 | 1688 | 1688 | 1688 | 1688 | 6 |
| 280 | 20230816 | 142800 | 1555586111 | 1688 | 1688 | 1688 | 1688 | 504 |
| 281 | 20230816 | 142700 | 1554735359 | 1689 | 1689 | 1689 | 1689 | 0 |
| 282 | 20230816 | 142600 | 1554735359 | 1689 | 1682 | 1689 | 1682 | 1520 |
| 283 | 20230816 | 142500 | 1552168141 | 1687 | 1689 | 1689 | 1687 | 1281 |
| 284 | 20230816 | 142400 | 1550007090 | 1687 | 1688 | 1689 | 1687 | 147 |
| 285 | 20230816 | 142300 | 1549759044 | 1696 | 1696 | 1696 | 1696 | 2 |
| 286 | 20230816 | 142200 | 1549755652 | 1688 | 1688 | 1688 | 1688 | 1 |
| 287 | 20230816 | 142100 | 1549753964 | 1697 | 1694 | 1697 | 1694 | 101 |
| 288 | 20230816 | 142000 | 1549582614 | 1699 | 1699 | 1699 | 1699 | 0 |
| 289 | 20230816 | 141900 | 1549582614 | 1699 | 1699 | 1699 | 1699 | 0 |
| 290 | 20230816 | 141800 | 1549582614 | 1699 | 1699 | 1699 | 1698 | 2220 |
| 291 | 20230816 | 141700 | 1545811178 | 1699 | 1699 | 1699 | 1699 | 1944 |
| 292 | 20230816 | 141600 | 1542508322 | 1699 | 1680 | 1700 | 1680 | 3111 |
| 293 | 20230816 | 141500 | 1537234841 | 1680 | 1680 | 1680 | 1680 | 5 |
| 294 | 20230816 | 141400 | 1537226441 | 1681 | 1681 | 1681 | 1681 | 31 |
| 295 | 20230816 | 141300 | 1537174330 | 1685 | 1685 | 1685 | 1685 | 0 |
| 296 | 20230816 | 141200 | 1537174330 | 1685 | 1684 | 1685 | 1684 | 175 |
| 297 | 20230816 | 141100 | 1536879579 | 1676 | 1676 | 1676 | 1671 | 600 |
| 298 | 20230816 | 141000 | 1535876849 | 1675 | 1684 | 1684 | 1675 | 104 |
| 299 | 20230816 | 140900 | 1535702555 | 1676 | 1676 | 1676 | 1676 | 100 |
| 300 | 20230816 | 140800 | 1535534955 | 1675 | 1675 | 1675 | 1675 | 0 |
| 301 | 20230816 | 140700 | 1535534955 | 1675 | 1675 | 1675 | 1675 | 0 |
| 302 | 20230816 | 140600 | 1535534955 | 1675 | 1675 | 1675 | 1670 | 114 |
| 303 | 20230816 | 140500 | 1535344075 | 1671 | 1680 | 1680 | 1671 | 2335 |
| 304 | 20230816 | 140400 | 1531439275 | 1685 | 1683 | 1685 | 1683 | 8 |
| 305 | 20230816 | 140300 | 1531425807 | 1683 | 1686 | 1686 | 1683 | 280 |
| 306 | 20230816 | 140200 | 1530953755 | 1679 | 1674 | 1679 | 1674 | 2661 |
| 307 | 20230816 | 140100 | 1526487136 | 1674 | 1672 | 1674 | 1672 | 598 |
| 308 | 20230816 | 140000 | 1525486651 | 1673 | 1672 | 1673 | 1672 | 1547 |
| 309 | 20230816 | 135900 | 1522900064 | 1673 | 1673 | 1673 | 1673 | 0 |
| 310 | 20230816 | 135800 | 1522900064 | 1673 | 1666 | 1673 | 1665 | 1503 |
| 311 | 20230816 | 135700 | 1520397351 | 1673 | 1673 | 1673 | 1673 | 3 |
| 312 | 20230816 | 135600 | 1520392332 | 1673 | 1673 | 1673 | 1673 | 179 |
| 313 | 20230816 | 135500 | 1520092865 | 1657 | 1662 | 1662 | 1651 | 1917 |
| 314 | 20230816 | 135400 | 1516921753 | 1657 | 1667 | 1673 | 1657 | 3002 |
| 315 | 20230816 | 135300 | 1511932147 | 1667 | 1674 | 1674 | 1667 | 4892 |
| 316 | 20230816 | 135200 | 1503777155 | 1674 | 1674 | 1674 | 1674 | 320 |
| 317 | 20230816 | 135100 | 1503241475 | 1675 | 1674 | 1675 | 1674 | 796 |
| 318 | 20230816 | 135000 | 1501908386 | 1675 | 1675 | 1675 | 1675 | 0 |
| 319 | 20230816 | 134900 | 1501908386 | 1675 | 1675 | 1675 | 1675 | 1752 |
| 320 | 20230816 | 134800 | 1498973786 | 1679 | 1679 | 1679 | 1679 | 3 |
| 321 | 20230816 | 134700 | 1498968749 | 1681 | 1681 | 1681 | 1681 | 3 |
| 322 | 20230816 | 134600 | 1498963706 | 1681 | 1681 | 1681 | 1681 | 4 |
| 323 | 20230816 | 134500 | 1498956982 | 1681 | 1673 | 1681 | 1673 | 2012 |
| 324 | 20230816 | 134400 | 1495575226 | 1673 | 1673 | 1673 | 1673 | 186 |
| 325 | 20230816 | 134300 | 1495264048 | 1674 | 1675 | 1675 | 1663 | 355 |
| 326 | 20230816 | 134200 | 1494671849 | 1676 | 1677 | 1677 | 1676 | 2451 |
| 327 | 20230816 | 134100 | 1490563910 | 1678 | 1679 | 1679 | 1678 | 20 |
| 328 | 20230816 | 134000 | 1490530339 | 1679 | 1680 | 1680 | 1679 | 303 |
| 329 | 20230816 | 133900 | 1490021507 | 1680 | 1686 | 1686 | 1680 | 1635 |
| 330 | 20230816 | 133800 | 1487268361 | 1685 | 1686 | 1686 | 1685 | 246 |
| 331 | 20230816 | 133700 | 1486853845 | 1686 | 1687 | 1687 | 1685 | 1394 |
| 332 | 20230816 | 133600 | 1484504559 | 1688 | 1688 | 1688 | 1688 | 25 |
| 333 | 20230816 | 133500 | 1484462359 | 1688 | 1688 | 1688 | 1688 | 34 |
| 334 | 20230816 | 133400 | 1484404967 | 1685 | 1685 | 1685 | 1685 | 287 |
| 335 | 20230816 | 133300 | 1483921372 | 1681 | 1691 | 1691 | 1681 | 1550 |
| 336 | 20230816 | 133200 | 1481306078 | 1697 | 1697 | 1697 | 1697 | 15 |
| 337 | 20230816 | 133100 | 1481280623 | 1699 | 1699 | 1699 | 1699 | 3 |
| 338 | 20230816 | 133000 | 1481275526 | 1688 | 1688 | 1688 | 1688 | 1002 |
| 339 | 20230816 | 132900 | 1479584150 | 1688 | 1688 | 1688 | 1688 | 1295 |
| 340 | 20230816 | 132800 | 1477398190 | 1699 | 1688 | 1699 | 1688 | 567 |
| 341 | 20230816 | 132700 | 1476438894 | 1686 | 1698 | 1698 | 1686 | 2745 |
| 342 | 20230816 | 132600 | 1471807677 | 1698 | 1690 | 1698 | 1690 | 22 |
| 343 | 20230816 | 132500 | 1471770473 | 1699 | 1699 | 1699 | 1699 | 0 |
| 344 | 20230816 | 132400 | 1471770473 | 1699 | 1689 | 1700 | 1689 | 73 |
| 345 | 20230816 | 132300 | 1471646405 | 1689 | 1691 | 1691 | 1689 | 61 |
| 346 | 20230816 | 132200 | 1471543363 | 1692 | 1692 | 1692 | 1692 | 300 |
| 347 | 20230816 | 132100 | 1471035763 | 1692 | 1692 | 1692 | 1692 | 37 |
| 348 | 20230816 | 132000 | 1470973159 | 1692 | 1699 | 1699 | 1691 | 13 |
| 349 | 20230816 | 131900 | 1470951154 | 1700 | 1706 | 1706 | 1700 | 8504 |
| 350 | 20230816 | 131800 | 1456480715 | 1714 | 1714 | 1714 | 1714 | 0 |
| 351 | 20230816 | 131700 | 1456480715 | 1714 | 1714 | 1714 | 1714 | 0 |
| 352 | 20230816 | 131600 | 1456480715 | 1714 | 1714 | 1714 | 1714 | 0 |
| 353 | 20230816 | 131500 | 1456480715 | 1714 | 1714 | 1714 | 1714 | 1 |
| 354 | 20230816 | 131400 | 1456479001 | 1714 | 1714 | 1714 | 1714 | 212 |
| 355 | 20230816 | 131300 | 1456115633 | 1714 | 1713 | 1714 | 1713 | 40 |
| 356 | 20230816 | 131200 | 1456047098 | 1713 | 1713 | 1713 | 1713 | 0 |
| 357 | 20230816 | 131100 | 1456047098 | 1713 | 1713 | 1713 | 1713 | 3656 |
| 358 | 20230816 | 131000 | 1449784370 | 1714 | 1714 | 1714 | 1714 | 0 |
| 359 | 20230816 | 130900 | 1449784370 | 1714 | 1707 | 1714 | 1707 | 500 |
| 360 | 20230816 | 130800 | 1448929428 | 1705 | 1706 | 1706 | 1705 | 4 |
| 361 | 20230816 | 130700 | 1448922605 | 1707 | 1710 | 1710 | 1707 | 408 |
| 362 | 20230816 | 130600 | 1448224958 | 1715 | 1715 | 1715 | 1710 | 47 |
| 363 | 20230816 | 130500 | 1448144503 | 1715 | 1715 | 1715 | 1715 | 100 |
| 364 | 20230816 | 130400 | 1447973003 | 1715 | 1715 | 1715 | 1715 | 2 |
| 365 | 20230816 | 130300 | 1447969573 | 1716 | 1715 | 1716 | 1715 | 1191 |
| 366 | 20230816 | 130200 | 1445926277 | 1715 | 1715 | 1715 | 1715 | 762 |
| 367 | 20230816 | 130100 | 1444619447 | 1715 | 1713 | 1715 | 1712 | 3324 |
| 368 | 20230816 | 130000 | 1438922345 | 1714 | 1712 | 1714 | 1712 | 701 |
| 369 | 20230816 | 125900 | 1437720834 | 1712 | 1707 | 1712 | 1707 | 2559 |
| 370 | 20230816 | 125800 | 1433343200 | 1707 | 1707 | 1707 | 1707 | 1448 |
| 371 | 20230816 | 125700 | 1430871464 | 1707 | 1708 | 1708 | 1707 | 1193 |
| 372 | 20230816 | 125600 | 1428834217 | 1710 | 1710 | 1710 | 1710 | 2 |
| 373 | 20230816 | 125500 | 1428830797 | 1709 | 1710 | 1710 | 1709 | 50 |
| 374 | 20230816 | 125400 | 1428745343 | 1709 | 1709 | 1709 | 1709 | 110 |
| 375 | 20230816 | 125300 | 1428557353 | 1709 | 1709 | 1709 | 1709 | 20 |
| 376 | 20230816 | 125200 | 1428523173 | 1707 | 1715 | 1715 | 1707 | 947 |
| 377 | 20230816 | 125100 | 1426903896 | 1715 | 1715 | 1715 | 1715 | 2 |
| 378 | 20230816 | 125000 | 1426900466 | 1708 | 1714 | 1714 | 1708 | 3000 |
| 379 | 20230816 | 124900 | 1421776286 | 1715 | 1713 | 1715 | 1713 | 171 |
| 380 | 20230816 | 124800 | 1421483295 | 1713 | 1713 | 1713 | 1713 | 2 |
| 381 | 20230816 | 124700 | 1421479869 | 1706 | 1711 | 1711 | 1704 | 1139 |
| 382 | 20230816 | 124600 | 1419536468 | 1713 | 1712 | 1714 | 1711 | 1619 |
| 383 | 20230816 | 124500 | 1416764519 | 1712 | 1719 | 1719 | 1709 | 5392 |
| 384 | 20230816 | 124400 | 1407518793 | 1720 | 1713 | 1720 | 1713 | 17681 |
| 385 | 20230816 | 124300 | 1377133155 | 1713 | 1711 | 1713 | 1710 | 3001 |
| 386 | 20230816 | 124200 | 1371992570 | 1712 | 1703 | 1712 | 1703 | 11146 |
| 387 | 20230816 | 124100 | 1352930954 | 1708 | 1708 | 1710 | 1708 | 16504 |
| 388 | 20230816 | 124000 | 1324714607 | 1708 | 1708 | 1709 | 1703 | 9924 |
| 389 | 20230816 | 123900 | 1307768516 | 1709 | 1706 | 1709 | 1706 | 8406 |
| 390 | 20230816 | 123800 | 1293409303 | 1706 | 1706 | 1706 | 1706 | 1 |
| 391 | 20230816 | 123700 | 1293407597 | 1706 | 1705 | 1706 | 1705 | 1100 |
| 392 | 20230816 | 123600 | 1291530998 | 1706 | 1706 | 1706 | 1706 | 0 |
| 393 | 20230816 | 123500 | 1291530998 | 1706 | 1699 | 1706 | 1699 | 8491 |
| 394 | 20230816 | 123400 | 1277072392 | 1699 | 1699 | 1699 | 1699 | 5 |
| 395 | 20230816 | 123300 | 1277063897 | 1699 | 1698 | 1699 | 1698 | 2003 |
| 396 | 20230816 | 123200 | 1273662800 | 1698 | 1697 | 1698 | 1697 | 141 |
| 397 | 20230816 | 123100 | 1273423422 | 1690 | 1690 | 1690 | 1690 | 5 |
| 398 | 20230816 | 123000 | 1273414972 | 1686 | 1687 | 1687 | 1686 | 717 |
| 399 | 20230816 | 122900 | 1272205505 | 1687 | 1697 | 1697 | 1687 | 312 |
| 400 | 20230816 | 122800 | 1271676141 | 1687 | 1697 | 1697 | 1687 | 1679 |
| 401 | 20230816 | 122700 | 1268831878 | 1698 | 1689 | 1698 | 1687 | 295 |
| 402 | 20230816 | 122600 | 1268333820 | 1686 | 1691 | 1699 | 1686 | 715 |
| 403 | 20230816 | 122500 | 1267127217 | 1693 | 1705 | 1705 | 1693 | 75 |
| 404 | 20230816 | 122400 | 1267000105 | 1700 | 1691 | 1706 | 1690 | 16986 |
| 405 | 20230816 | 122300 | 1238257237 | 1690 | 1702 | 1702 | 1690 | 1698 |
| 406 | 20230816 | 122200 | 1235375221 | 1705 | 1702 | 1705 | 1701 | 2029 |
| 407 | 20230816 | 122100 | 1231921868 | 1702 | 1704 | 1704 | 1702 | 644 |
| 408 | 20230816 | 122000 | 1230824668 | 1705 | 1705 | 1706 | 1705 | 343 |
| 409 | 20230816 | 121900 | 1230239851 | 1704 | 1706 | 1707 | 1704 | 1056 |
| 410 | 20230816 | 121800 | 1228438118 | 1707 | 1700 | 1707 | 1700 | 6361 |
| 411 | 20230816 | 121700 | 1217595576 | 1700 | 1695 | 1700 | 1686 | 21188 |
| 412 | 20230816 | 121600 | 1181591384 | 1696 | 1696 | 1696 | 1696 | 0 |
| 413 | 20230816 | 121500 | 1181591384 | 1696 | 1696 | 1696 | 1696 | 0 |
| 414 | 20230816 | 121400 | 1181591384 | 1696 | 1685 | 1696 | 1685 | 7000 |
| 415 | 20230816 | 121300 | 1169746373 | 1685 | 1685 | 1685 | 1685 | 0 |
| 416 | 20230816 | 121200 | 1169746373 | 1685 | 1680 | 1685 | 1680 | 2 |
| 417 | 20230816 | 121100 | 1169743008 | 1685 | 1689 | 1689 | 1685 | 497 |
| 418 | 20230816 | 121000 | 1168905396 | 1689 | 1689 | 1689 | 1689 | 612 |
| 419 | 20230816 | 120900 | 1167871728 | 1696 | 1696 | 1696 | 1696 | 1000 |
| 420 | 20230816 | 120800 | 1166175728 | 1689 | 1689 | 1689 | 1689 | 0 |
| 421 | 20230816 | 120700 | 1166175728 | 1689 | 1690 | 1690 | 1689 | 302 |
| 422 | 20230816 | 120600 | 1165665510 | 1698 | 1690 | 1698 | 1690 | 21 |
| 423 | 20230816 | 120500 | 1165630012 | 1699 | 1699 | 1699 | 1699 | 0 |
| 424 | 20230816 | 120400 | 1165630012 | 1699 | 1696 | 1699 | 1696 | 231 |
| 425 | 20230816 | 120300 | 1165238212 | 1701 | 1706 | 1707 | 1701 | 552 |
| 426 | 20230816 | 120200 | 1164296552 | 1707 | 1700 | 1707 | 1700 | 4753 |
| 427 | 20230816 | 120100 | 1156194357 | 1687 | 1688 | 1688 | 1685 | 3989 |
| 428 | 20230816 | 120000 | 1149471987 | 1697 | 1705 | 1706 | 1697 | 2671 |
| 429 | 20230816 | 115900 | 1144923307 | 1707 | 1706 | 1707 | 1704 | 1093 |
| 430 | 20230816 | 115800 | 1143059545 | 1706 | 1697 | 1706 | 1697 | 6665 |
| 431 | 20230816 | 115700 | 1131735008 | 1697 | 1686 | 1698 | 1684 | 3260 |
| 432 | 20230816 | 115600 | 1126219431 | 1687 | 1687 | 1687 | 1687 | 229 |
| 433 | 20230816 | 115500 | 1125833108 | 1687 | 1685 | 1687 | 1683 | 703 |
| 434 | 20230816 | 115400 | 1124648947 | 1687 | 1678 | 1688 | 1677 | 832 |
| 435 | 20230816 | 115300 | 1123246544 | 1688 | 1678 | 1688 | 1677 | 376 |
| 436 | 20230816 | 115200 | 1122615784 | 1681 | 1674 | 1681 | 1674 | 1350 |
| 437 | 20230816 | 115100 | 1120352384 | 1672 | 1664 | 1693 | 1664 | 4039 |
| 438 | 20230816 | 115000 | 1113548479 | 1664 | 1664 | 1664 | 1664 | 5 |
| 439 | 20230816 | 114900 | 1113540159 | 1659 | 1659 | 1659 | 1659 | 510 |
| 440 | 20230816 | 114800 | 1112694069 | 1659 | 1661 | 1661 | 1659 | 2896 |
| 441 | 20230816 | 114700 | 1107884117 | 1661 | 1665 | 1665 | 1661 | 38 |
| 442 | 20230816 | 114600 | 1107820991 | 1661 | 1661 | 1661 | 1661 | 201 |
| 443 | 20230816 | 114500 | 1107487130 | 1662 | 1663 | 1663 | 1661 | 5420 |
| 444 | 20230816 | 114400 | 1098484270 | 1661 | 1661 | 1661 | 1661 | 0 |
| 445 | 20230816 | 114300 | 1098484270 | 1661 | 1668 | 1668 | 1661 | 4762 |
| 446 | 20230816 | 114200 | 1090556715 | 1668 | 1670 | 1670 | 1668 | 400 |
| 447 | 20230816 | 114100 | 1089889232 | 1680 | 1680 | 1680 | 1680 | 0 |
| 448 | 20230816 | 114000 | 1089889232 | 1680 | 1680 | 1680 | 1680 | 0 |
| 449 | 20230816 | 113900 | 1089889232 | 1680 | 1680 | 1680 | 1680 | 1795 |
| 450 | 20230816 | 113800 | 1086873632 | 1680 | 1680 | 1680 | 1680 | 0 |
| 451 | 20230816 | 113700 | 1086873632 | 1680 | 1669 | 1680 | 1666 | 168 |
| 452 | 20230816 | 113600 | 1086593627 | 1680 | 1680 | 1680 | 1680 | 1 |
| 453 | 20230816 | 113500 | 1086591947 | 1669 | 1669 | 1669 | 1669 | 4 |
| 454 | 20230816 | 113400 | 1086585271 | 1679 | 1679 | 1679 | 1679 | 6 |
| 455 | 20230816 | 113300 | 1086575197 | 1669 | 1669 | 1669 | 1669 | 1 |
| 456 | 20230816 | 113200 | 1086573528 | 1680 | 1680 | 1680 | 1680 | 3 |
| 457 | 20230816 | 113100 | 1086568488 | 1681 | 1681 | 1681 | 1681 | 100 |
| 458 | 20230816 | 113000 | 1086400388 | 1682 | 1682 | 1682 | 1682 | 301 |
| 459 | 20230816 | 112900 | 1085894106 | 1682 | 1682 | 1682 | 1682 | 0 |
| 460 | 20230816 | 112800 | 1085894106 | 1682 | 1682 | 1682 | 1682 | 600 |
| 461 | 20230816 | 112700 | 1084884906 | 1682 | 1683 | 1683 | 1682 | 190 |
| 462 | 20230816 | 112600 | 1084565216 | 1683 | 1679 | 1685 | 1679 | 1784 |
| 463 | 20230816 | 112500 | 1081566836 | 1683 | 1683 | 1683 | 1683 | 100 |
| 464 | 20230816 | 112400 | 1081398536 | 1684 | 1662 | 1684 | 1662 | 1473 |
| 465 | 20230816 | 112300 | 1078929258 | 1661 | 1662 | 1662 | 1661 | 55 |
| 466 | 20230816 | 112200 | 1078837896 | 1660 | 1660 | 1660 | 1660 | 3 |
| 467 | 20230816 | 112100 | 1078832916 | 1660 | 1660 | 1660 | 1660 | 0 |
| 468 | 20230816 | 112000 | 1078832916 | 1660 | 1660 | 1660 | 1660 | 3 |
| 469 | 20230816 | 111900 | 1078827936 | 1659 | 1659 | 1659 | 1659 | 35 |
| 470 | 20230816 | 111800 | 1078769871 | 1658 | 1658 | 1658 | 1658 | 30 |
| 471 | 20230816 | 111700 | 1078720131 | 1658 | 1658 | 1658 | 1658 | 1 |
| 472 | 20230816 | 111600 | 1078718473 | 1658 | 1658 | 1658 | 1657 | 201 |
| 473 | 20230816 | 111500 | 1078385272 | 1669 | 1669 | 1669 | 1669 | 2 |
| 474 | 20230816 | 111400 | 1078381934 | 1658 | 1658 | 1669 | 1658 | 173 |
| 475 | 20230816 | 111300 | 1078095078 | 1658 | 1669 | 1669 | 1658 | 557 |
| 476 | 20230816 | 111200 | 1077170945 | 1657 | 1652 | 1669 | 1652 | 74 |
| 477 | 20230816 | 111100 | 1077048308 | 1655 | 1650 | 1657 | 1650 | 1216 |
| 478 | 20230816 | 111000 | 1075033803 | 1657 | 1657 | 1657 | 1657 | 600 |
| 479 | 20230816 | 110900 | 1074039603 | 1657 | 1657 | 1657 | 1657 | 5 |
| 480 | 20230816 | 110800 | 1074031318 | 1657 | 1671 | 1671 | 1657 | 2537 |
| 481 | 20230816 | 110700 | 1069825088 | 1674 | 1659 | 1674 | 1659 | 102 |
| 482 | 20230816 | 110600 | 1069655841 | 1676 | 1676 | 1676 | 1676 | 0 |
| 483 | 20230816 | 110500 | 1069655841 | 1676 | 1678 | 1678 | 1676 | 11 |
| 484 | 20230816 | 110400 | 1069637385 | 1679 | 1654 | 1679 | 1647 | 5313 |
| 485 | 20230816 | 110300 | 1060849636 | 1654 | 1658 | 1658 | 1654 | 2727 |
| 486 | 20230816 | 110200 | 1056333572 | 1656 | 1661 | 1661 | 1656 | 1933 |
| 487 | 20230816 | 110100 | 1053131710 | 1656 | 1660 | 1660 | 1652 | 2770 |
| 488 | 20230816 | 110000 | 1048545815 | 1661 | 1661 | 1661 | 1661 | 624 |
| 489 | 20230816 | 105900 | 1047509351 | 1661 | 1666 | 1666 | 1661 | 3530 |
| 490 | 20230816 | 105800 | 1041638111 | 1673 | 1673 | 1673 | 1673 | 179 |
| 491 | 20230816 | 105700 | 1041338644 | 1673 | 1674 | 1679 | 1673 | 245 |
| 492 | 20230816 | 105600 | 1040928345 | 1674 | 1664 | 1674 | 1664 | 531 |
| 493 | 20230816 | 105500 | 1040039671 | 1663 | 1664 | 1664 | 1663 | 63 |
| 494 | 20230816 | 105400 | 1039934882 | 1664 | 1664 | 1664 | 1664 | 301 |
| 495 | 20230816 | 105300 | 1039434018 | 1674 | 1674 | 1674 | 1674 | 1 |
| 496 | 20230816 | 105200 | 1039432344 | 1674 | 1672 | 1674 | 1670 | 3450 |
| 497 | 20230816 | 105100 | 1033664564 | 1672 | 1665 | 1673 | 1665 | 217 |
| 498 | 20230816 | 105000 | 1033302022 | 1665 | 1661 | 1665 | 1651 | 5132 |
| 499 | 20230816 | 104900 | 1024785342 | 1659 | 1666 | 1667 | 1658 | 2139 |
| 500 | 20230816 | 104800 | 1021233916 | 1665 | 1680 | 1683 | 1650 | 6874 |
| 501 | 20230816 | 104700 | 1009746216 | 1680 | 1683 | 1683 | 1680 | 3441 |
| 502 | 20230816 | 104600 | 1003963732 | 1683 | 1690 | 1690 | 1683 | 5205 |
| 503 | 20230816 | 104500 | 995195556 | 1690 | 1699 | 1699 | 1688 | 7755 |
| 504 | 20230816 | 104400 | 982069597 | 1710 | 1710 | 1710 | 1710 | 2 |
| 505 | 20230816 | 104300 | 982066177 | 1700 | 1705 | 1705 | 1700 | 129 |
| 506 | 20230816 | 104200 | 981846747 | 1710 | 1710 | 1710 | 1709 | 118 |
| 507 | 20230816 | 104100 | 981644968 | 1710 | 1709 | 1710 | 1709 | 2183 |
| 508 | 20230816 | 104000 | 977912429 | 1709 | 1710 | 1710 | 1709 | 1041 |
| 509 | 20230816 | 103900 | 976132320 | 1709 | 1710 | 1710 | 1709 | 1100 |
| 510 | 20230816 | 103800 | 974251322 | 1712 | 1710 | 1712 | 1710 | 1300 |
| 511 | 20230816 | 103700 | 972026845 | 1705 | 1702 | 1705 | 1702 | 1817 |
| 512 | 20230816 | 103600 | 968930998 | 1701 | 1701 | 1701 | 1701 | 213 |
| 513 | 20230816 | 103500 | 968568685 | 1701 | 1701 | 1701 | 1697 | 6 |
| 514 | 20230816 | 103400 | 968558483 | 1701 | 1697 | 1701 | 1697 | 1582 |
| 515 | 20230816 | 103300 | 965872609 | 1697 | 1697 | 1697 | 1697 | 1411 |
| 516 | 20230816 | 103200 | 963478142 | 1703 | 1697 | 1703 | 1697 | 52 |
| 517 | 20230816 | 103100 | 963389724 | 1703 | 1704 | 1704 | 1697 | 7190 |
| 518 | 20230816 | 103000 | 951178933 | 1697 | 1700 | 1704 | 1696 | 1117 |
| 519 | 20230816 | 102900 | 949276886 | 1705 | 1712 | 1715 | 1705 | 4594 |
| 520 | 20230816 | 102800 | 941426149 | 1712 | 1716 | 1716 | 1712 | 4981 |
| 521 | 20230816 | 102700 | 932894915 | 1716 | 1715 | 1716 | 1711 | 3779 |
| 522 | 20230816 | 102600 | 926412333 | 1716 | 1717 | 1717 | 1710 | 3592 |
| 523 | 20230816 | 102500 | 920247695 | 1717 | 1705 | 1717 | 1705 | 38660 |
| 524 | 20230816 | 102400 | 854059513 | 1705 | 1699 | 1705 | 1699 | 8580 |
| 525 | 20230816 | 102300 | 839472429 | 1698 | 1698 | 1698 | 1698 | 663 |
| 526 | 20230816 | 102200 | 838346655 | 1700 | 1700 | 1700 | 1687 | 373 |
| 527 | 20230816 | 102100 | 837712839 | 1700 | 1696 | 1706 | 1693 | 10152 |
| 528 | 20230816 | 102000 | 820486149 | 1697 | 1697 | 1697 | 1697 | 91 |
| 529 | 20230816 | 101900 | 820331722 | 1696 | 1697 | 1697 | 1696 | 145 |
| 530 | 20230816 | 101800 | 820085757 | 1707 | 1710 | 1711 | 1700 | 3132 |
| 531 | 20230816 | 101700 | 814739859 | 1710 | 1694 | 1710 | 1694 | 13397 |
| 532 | 20230816 | 101600 | 791937631 | 1700 | 1685 | 1700 | 1684 | 2199 |
| 533 | 20230816 | 101500 | 788219945 | 1685 | 1685 | 1686 | 1685 | 4992 |
| 534 | 20230816 | 101400 | 779805595 | 1686 | 1686 | 1686 | 1686 | 996 |
| 535 | 20230816 | 101300 | 778126339 | 1685 | 1687 | 1687 | 1685 | 11094 |
| 536 | 20230816 | 101200 | 759422286 | 1686 | 1686 | 1686 | 1685 | 2460 |
| 537 | 20230816 | 101100 | 755275691 | 1684 | 1696 | 1696 | 1681 | 8150 |
| 538 | 20230816 | 101000 | 741494923 | 1696 | 1700 | 1701 | 1696 | 6453 |
| 539 | 20230816 | 100900 | 730536122 | 1700 | 1709 | 1709 | 1699 | 4946 |
| 540 | 20230816 | 100800 | 722113804 | 1712 | 1713 | 1714 | 1712 | 6153 |
| 541 | 20230816 | 100700 | 711571840 | 1713 | 1703 | 1713 | 1703 | 23292 |
| 542 | 20230816 | 100600 | 671747226 | 1703 | 1700 | 1703 | 1699 | 9724 |
| 543 | 20230816 | 100500 | 655216947 | 1700 | 1710 | 1710 | 1698 | 7906 |
| 544 | 20230816 | 100400 | 641780435 | 1711 | 1712 | 1713 | 1700 | 33506 |
| 545 | 20230816 | 100300 | 584708567 | 1710 | 1700 | 1714 | 1700 | 17185 |
| 546 | 20230816 | 100200 | 555309064 | 1710 | 1700 | 1711 | 1700 | 15446 |
| 547 | 20230816 | 100100 | 528928736 | 1690 | 1686 | 1707 | 1678 | 72727 |
| 548 | 20230816 | 100000 | 405595740 | 1686 | 1686 | 1687 | 1685 | 9098 |
| 549 | 20230816 | 095900 | 390253557 | 1686 | 1672 | 1686 | 1672 | 24077 |
| 550 | 20230816 | 095800 | 349817434 | 1670 | 1664 | 1670 | 1664 | 14482 |
| 551 | 20230816 | 095700 | 325665876 | 1664 | 1661 | 1664 | 1660 | 3155 |
| 552 | 20230816 | 095600 | 320428565 | 1664 | 1654 | 1664 | 1650 | 12945 |
| 553 | 20230816 | 095500 | 298953968 | 1652 | 1647 | 1652 | 1647 | 3225 |
| 554 | 20230816 | 095400 | 293632754 | 1647 | 1647 | 1647 | 1647 | 147 |
| 555 | 20230816 | 095300 | 293390645 | 1647 | 1647 | 1647 | 1647 | 662 |
| 556 | 20230816 | 095200 | 292300331 | 1650 | 1650 | 1650 | 1650 | 3 |
| 557 | 20230816 | 095100 | 292295381 | 1646 | 1648 | 1650 | 1646 | 1475 |
| 558 | 20230816 | 095000 | 289866170 | 1649 | 1650 | 1650 | 1649 | 1933 |
| 559 | 20230816 | 094900 | 286676796 | 1657 | 1647 | 1657 | 1647 | 999 |
| 560 | 20230816 | 094800 | 285028597 | 1649 | 1650 | 1650 | 1649 | 2670 |
| 561 | 20230816 | 094700 | 280623973 | 1650 | 1650 | 1650 | 1650 | 6108 |
| 562 | 20230816 | 094600 | 270545773 | 1650 | 1650 | 1652 | 1649 | 6733 |
| 563 | 20230816 | 094500 | 259435610 | 1650 | 1650 | 1650 | 1650 | 4000 |
| 564 | 20230816 | 094400 | 252835610 | 1650 | 1651 | 1651 | 1650 | 3000 |
| 565 | 20230816 | 094300 | 247885165 | 1657 | 1651 | 1657 | 1651 | 3060 |
| 566 | 20230816 | 094200 | 242831587 | 1659 | 1660 | 1660 | 1659 | 133 |
| 567 | 20230816 | 094100 | 242610816 | 1661 | 1662 | 1662 | 1660 | 366 |
| 568 | 20230816 | 094000 | 242003250 | 1657 | 1658 | 1658 | 1657 | 1262 |
| 569 | 20230816 | 093900 | 239912115 | 1667 | 1663 | 1667 | 1663 | 361 |
| 570 | 20230816 | 093800 | 239311760 | 1663 | 1668 | 1668 | 1663 | 2151 |
| 571 | 20230816 | 093700 | 235731137 | 1663 | 1657 | 1663 | 1657 | 5145 |
| 572 | 20230816 | 093600 | 227200488 | 1650 | 1650 | 1650 | 1650 | 3001 |
| 573 | 20230816 | 093500 | 222248838 | 1650 | 1650 | 1650 | 1650 | 1363 |
| 574 | 20230816 | 093400 | 219999888 | 1657 | 1657 | 1657 | 1655 | 864 |
| 575 | 20230816 | 093300 | 218568399 | 1658 | 1658 | 1658 | 1658 | 896 |
| 576 | 20230816 | 093200 | 217082831 | 1658 | 1650 | 1658 | 1645 | 1214 |
| 577 | 20230816 | 093100 | 215077211 | 1656 | 1650 | 1656 | 1650 | 1002 |
| 578 | 20230816 | 093000 | 213423905 | 1652 | 1656 | 1656 | 1652 | 105 |
| 579 | 20230816 | 092900 | 213250045 | 1657 | 1650 | 1657 | 1650 | 775 |
| 580 | 20230816 | 092800 | 211967788 | 1650 | 1650 | 1650 | 1650 | 2677 |
| 581 | 20230816 | 092700 | 207550738 | 1650 | 1650 | 1650 | 1649 | 1827 |
| 582 | 20230816 | 092600 | 204536488 | 1658 | 1659 | 1659 | 1640 | 4355 |
| 583 | 20230816 | 092500 | 197365859 | 1659 | 1652 | 1659 | 1648 | 4840 |
| 584 | 20230816 | 092400 | 189377367 | 1653 | 1655 | 1655 | 1653 | 3461 |
| 585 | 20230816 | 092300 | 183649776 | 1655 | 1663 | 1663 | 1655 | 2251 |
| 586 | 20230816 | 092200 | 179912014 | 1660 | 1677 | 1677 | 1660 | 3462 |
| 587 | 20230816 | 092100 | 174123885 | 1666 | 1667 | 1667 | 1666 | 4604 |
| 588 | 20230816 | 092000 | 166450211 | 1667 | 1675 | 1680 | 1666 | 13987 |
| 589 | 20230816 | 091900 | 143011825 | 1675 | 1657 | 1675 | 1651 | 20058 |
| 590 | 20230816 | 091800 | 109636472 | 1649 | 1633 | 1649 | 1633 | 7844 |
| 591 | 20230816 | 091700 | 96768472 | 1633 | 1632 | 1633 | 1632 | 1735 |
| 592 | 20230816 | 091600 | 93936231 | 1632 | 1633 | 1633 | 1615 | 3023 |
| 593 | 20230816 | 091500 | 89053871 | 1634 | 1635 | 1636 | 1634 | 2576 |
| 594 | 20230816 | 091400 | 84841555 | 1635 | 1621 | 1635 | 1612 | 1242 |
| 595 | 20230816 | 091300 | 82826401 | 1627 | 1664 | 1664 | 1626 | 9149 |
| 596 | 20230816 | 091200 | 67786359 | 1664 | 1634 | 1699 | 1634 | 18323 |
| 597 | 20230816 | 091100 | 37404360 | 1633 | 1601 | 1634 | 1601 | 9267 |
| 598 | 20230816 | 091000 | 22402457 | 1600 | 1601 | 1607 | 1600 | 1755 |
| 599 | 20230816 | 090900 | 19584493 | 1599 | 1595 | 1599 | 1595 | 898 |
| 600 | 20230816 | 090800 | 18149191 | 1599 | 1589 | 1599 | 1589 | 6339 |
| 601 | 20230816 | 090700 | 8044509 | 1580 | 1580 | 1580 | 1580 | 10 |
| 602 | 20230816 | 090600 | 8028709 | 1578 | 1578 | 1578 | 1578 | 0 |
| 603 | 20230816 | 090500 | 8028709 | 1578 | 1578 | 1578 | 1578 | 522 |
| 604 | 20230816 | 090400 | 7204993 | 1590 | 1590 | 1590 | 1590 | 1 |
| 605 | 20230816 | 090300 | 7203403 | 1576 | 1592 | 1592 | 1575 | 2349 |
| 606 | 20230816 | 090200 | 3482449 | 1593 | 1593 | 1593 | 1593 | 102 |
| 607 | 20230816 | 090100 | 3319963 | 1593 | 1589 | 1593 | 1589 | 189 |
| 608 | 20230816 | 090000 | 3019630 | 1589 | 1591 | 1591 | 1589 | 1898 |