30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 185700 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 21979 |
| 3 | 20230817 | 185600 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 4 | 20230817 | 185500 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 5 | 20230817 | 185400 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 6 | 20230817 | 185300 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 7 | 20230817 | 185200 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 8 | 20230817 | 185100 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 9 | 20230817 | 185000 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 10 | 20230817 | 184900 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 11 | 20230817 | 184800 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 12 | 20230817 | 184700 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 13 | 20230817 | 184600 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 14 | 20230817 | 184500 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 15 | 20230817 | 184400 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 16 | 20230817 | 184300 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 17 | 20230817 | 184200 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 18 | 20230817 | 184100 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 19 | 20230817 | 184000 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 20 | 20230817 | 183900 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 21 | 20230817 | 183800 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 22 | 20230817 | 183700 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 23 | 20230817 | 183600 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 24 | 20230817 | 183500 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 25 | 20230817 | 183400 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 26 | 20230817 | 183300 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 27 | 20230817 | 183200 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 28 | 20230817 | 183100 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 29 | 20230817 | 183000 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 30 | 20230817 | 182900 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 31 | 20230817 | 182800 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 32 | 20230817 | 182700 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 21979 |
| 33 | 20230817 | 182600 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 34 | 20230817 | 182500 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 35 | 20230817 | 182400 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 36 | 20230817 | 182300 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 37 | 20230817 | 182200 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 38 | 20230817 | 182100 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 39 | 20230817 | 182000 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 40 | 20230817 | 181900 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 41 | 20230817 | 181800 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 42 | 20230817 | 181700 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 43 | 20230817 | 181600 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 44 | 20230817 | 181500 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 45 | 20230817 | 181400 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 46 | 20230817 | 181300 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 47 | 20230817 | 181200 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 48 | 20230817 | 181100 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 49 | 20230817 | 181000 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 50 | 20230817 | 180900 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 51 | 20230817 | 180800 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 52 | 20230817 | 180700 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 53 | 20230817 | 180600 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 54 | 20230817 | 180500 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 55 | 20230817 | 180400 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 56 | 20230817 | 180300 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 57 | 20230817 | 180200 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 58 | 20230817 | 180100 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 59 | 20230817 | 180000 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 60 | 20230817 | 175900 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 61 | 20230817 | 175800 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 62 | 20230817 | 175700 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 21979 |
| 63 | 20230817 | 175600 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 64 | 20230817 | 175500 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 65 | 20230817 | 175400 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 66 | 20230817 | 175300 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 67 | 20230817 | 175200 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 68 | 20230817 | 175100 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 69 | 20230817 | 175000 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 70 | 20230817 | 174900 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 71 | 20230817 | 174800 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 72 | 20230817 | 174700 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 73 | 20230817 | 174600 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 74 | 20230817 | 174500 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 75 | 20230817 | 174400 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 76 | 20230817 | 174300 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 77 | 20230817 | 174200 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 78 | 20230817 | 174100 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 79 | 20230817 | 174000 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 80 | 20230817 | 173900 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 81 | 20230817 | 173800 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 82 | 20230817 | 173700 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 83 | 20230817 | 173600 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 84 | 20230817 | 173500 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 85 | 20230817 | 173400 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 86 | 20230817 | 173300 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 87 | 20230817 | 173200 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 88 | 20230817 | 173100 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 89 | 20230817 | 173000 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 90 | 20230817 | 172900 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 91 | 20230817 | 172800 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 92 | 20230817 | 172700 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 21979 |
| 93 | 20230817 | 172600 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 94 | 20230817 | 172500 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 95 | 20230817 | 172400 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 96 | 20230817 | 172300 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 97 | 20230817 | 172200 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 98 | 20230817 | 172100 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 99 | 20230817 | 172000 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 100 | 20230817 | 171900 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 101 | 20230817 | 171800 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 102 | 20230817 | 171700 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 103 | 20230817 | 171600 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 104 | 20230817 | 171500 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 105 | 20230817 | 171400 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 106 | 20230817 | 171300 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 107 | 20230817 | 171200 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 108 | 20230817 | 171100 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 109 | 20230817 | 171000 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 110 | 20230817 | 170900 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 111 | 20230817 | 170800 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 112 | 20230817 | 170700 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 113 | 20230817 | 170600 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 114 | 20230817 | 170500 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 115 | 20230817 | 170400 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 116 | 20230817 | 170300 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 117 | 20230817 | 170200 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 118 | 20230817 | 170100 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 119 | 20230817 | 170000 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 120 | 20230817 | 165900 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 121 | 20230817 | 165800 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 122 | 20230817 | 165700 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 21979 |
| 123 | 20230817 | 165600 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 124 | 20230817 | 165500 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 125 | 20230817 | 165400 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 126 | 20230817 | 165300 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 127 | 20230817 | 165200 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 128 | 20230817 | 165100 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 129 | 20230817 | 165000 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 130 | 20230817 | 164900 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 131 | 20230817 | 164800 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 132 | 20230817 | 164700 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 133 | 20230817 | 164600 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 134 | 20230817 | 164500 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 135 | 20230817 | 164400 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 136 | 20230817 | 164300 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 137 | 20230817 | 164200 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 138 | 20230817 | 164100 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 139 | 20230817 | 164000 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 140 | 20230817 | 163900 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 141 | 20230817 | 163800 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 142 | 20230817 | 163700 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 143 | 20230817 | 163600 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 144 | 20230817 | 163500 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 145 | 20230817 | 163400 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 146 | 20230817 | 163300 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 147 | 20230817 | 163200 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 148 | 20230817 | 163100 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 149 | 20230817 | 163000 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 150 | 20230817 | 162900 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 151 | 20230817 | 162800 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 152 | 20230817 | 162700 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 21979 |
| 153 | 20230817 | 162600 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 154 | 20230817 | 162500 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 155 | 20230817 | 162400 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 156 | 20230817 | 162300 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 157 | 20230817 | 162200 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 158 | 20230817 | 162100 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 159 | 20230817 | 162000 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 160 | 20230817 | 161900 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 161 | 20230817 | 161800 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 162 | 20230817 | 161700 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 163 | 20230817 | 161600 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 164 | 20230817 | 161500 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 165 | 20230817 | 161400 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 166 | 20230817 | 161300 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 167 | 20230817 | 161200 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 168 | 20230817 | 161100 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 169 | 20230817 | 161000 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 170 | 20230817 | 160900 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 171 | 20230817 | 160800 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 172 | 20230817 | 160700 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 173 | 20230817 | 160600 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 174 | 20230817 | 160500 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 175 | 20230817 | 160400 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 176 | 20230817 | 160300 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 177 | 20230817 | 160200 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 178 | 20230817 | 160100 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 179 | 20230817 | 160000 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 180 | 20230817 | 155900 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 181 | 20230817 | 155800 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 182 | 20230817 | 155700 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 21979 |
| 183 | 20230817 | 155600 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 184 | 20230817 | 155500 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 185 | 20230817 | 155400 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 186 | 20230817 | 155300 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 187 | 20230817 | 155200 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 188 | 20230817 | 155100 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 189 | 20230817 | 155000 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 190 | 20230817 | 154900 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 191 | 20230817 | 154800 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 192 | 20230817 | 154700 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 193 | 20230817 | 154600 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 194 | 20230817 | 154500 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 195 | 20230817 | 154400 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 196 | 20230817 | 154300 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 197 | 20230817 | 154200 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 198 | 20230817 | 154100 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 199 | 20230817 | 154000 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 200 | 20230817 | 153900 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 201 | 20230817 | 153800 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 202 | 20230817 | 153700 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 203 | 20230817 | 153600 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 204 | 20230817 | 153500 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 205 | 20230817 | 153400 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 206 | 20230817 | 153300 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 207 | 20230817 | 153200 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 208 | 20230817 | 153100 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 0 |
| 209 | 20230817 | 153000 | 2851783709 | 1656 | 1656 | 1656 | 1656 | 21979 |
| 210 | 20230817 | 152900 | 2815386485 | 1645 | 1645 | 1645 | 1645 | 0 |
| 211 | 20230817 | 152800 | 2815386485 | 1645 | 1645 | 1645 | 1645 | 0 |
| 212 | 20230817 | 152700 | 2815386485 | 1645 | 1645 | 1645 | 1645 | 0 |
| 213 | 20230817 | 152600 | 2815386485 | 1645 | 1645 | 1645 | 1645 | 0 |
| 214 | 20230817 | 152500 | 2815386485 | 1645 | 1645 | 1645 | 1645 | 0 |
| 215 | 20230817 | 152400 | 2815386485 | 1645 | 1645 | 1645 | 1645 | 0 |
| 216 | 20230817 | 152300 | 2815386485 | 1645 | 1645 | 1645 | 1645 | 0 |
| 217 | 20230817 | 152200 | 2815386485 | 1645 | 1645 | 1645 | 1645 | 0 |
| 218 | 20230817 | 152100 | 2815386485 | 1645 | 1645 | 1645 | 1645 | 0 |
| 219 | 20230817 | 152000 | 2815386485 | 1645 | 1645 | 1645 | 1645 | 0 |
| 220 | 20230817 | 151900 | 2815386485 | 1645 | 1636 | 1645 | 1636 | 5633 |
| 221 | 20230817 | 151800 | 2806146146 | 1635 | 1635 | 1635 | 1632 | 1541 |
| 222 | 20230817 | 151700 | 2803626641 | 1632 | 1632 | 1635 | 1632 | 1664 |
| 223 | 20230817 | 151600 | 2800906930 | 1630 | 1635 | 1637 | 1624 | 5264 |
| 224 | 20230817 | 151500 | 2792303683 | 1635 | 1635 | 1635 | 1632 | 867 |
| 225 | 20230817 | 151400 | 2790886309 | 1635 | 1635 | 1635 | 1630 | 349 |
| 226 | 20230817 | 151300 | 2790316034 | 1635 | 1634 | 1635 | 1630 | 697 |
| 227 | 20230817 | 151200 | 2789177512 | 1635 | 1636 | 1636 | 1634 | 914 |
| 228 | 20230817 | 151100 | 2787682824 | 1636 | 1635 | 1636 | 1634 | 4141 |
| 229 | 20230817 | 151000 | 2780909294 | 1635 | 1631 | 1636 | 1631 | 775 |
| 230 | 20230817 | 150900 | 2779644115 | 1631 | 1630 | 1631 | 1630 | 49 |
| 231 | 20230817 | 150800 | 2779564225 | 1631 | 1627 | 1631 | 1627 | 524 |
| 232 | 20230817 | 150700 | 2778709595 | 1627 | 1620 | 1629 | 1619 | 610 |
| 233 | 20230817 | 150600 | 2777720851 | 1618 | 1607 | 1632 | 1607 | 799 |
| 234 | 20230817 | 150500 | 2776425614 | 1606 | 1603 | 1606 | 1602 | 3086 |
| 235 | 20230817 | 150400 | 2771477609 | 1603 | 1601 | 1603 | 1600 | 2216 |
| 236 | 20230817 | 150300 | 2767929720 | 1601 | 1601 | 1602 | 1600 | 444 |
| 237 | 20230817 | 150200 | 2767219110 | 1602 | 1606 | 1606 | 1602 | 1374 |
| 238 | 20230817 | 150100 | 2765016701 | 1606 | 1606 | 1606 | 1604 | 1414 |
| 239 | 20230817 | 150000 | 2762746875 | 1606 | 1606 | 1606 | 1606 | 268 |
| 240 | 20230817 | 145900 | 2762316467 | 1604 | 1620 | 1620 | 1600 | 12986 |
| 241 | 20230817 | 145800 | 2741385912 | 1620 | 1618 | 1620 | 1617 | 79 |
| 242 | 20230817 | 145700 | 2741258103 | 1619 | 1619 | 1619 | 1619 | 41 |
| 243 | 20230817 | 145600 | 2741191724 | 1620 | 1621 | 1621 | 1620 | 1127 |
| 244 | 20230817 | 145500 | 2739365456 | 1621 | 1624 | 1624 | 1621 | 1128 |
| 245 | 20230817 | 145400 | 2737534209 | 1623 | 1624 | 1626 | 1623 | 1227 |
| 246 | 20230817 | 145300 | 2735541616 | 1626 | 1626 | 1626 | 1625 | 537 |
| 247 | 20230817 | 145200 | 2734668816 | 1625 | 1625 | 1626 | 1625 | 1932 |
| 248 | 20230817 | 145100 | 2731527674 | 1625 | 1625 | 1626 | 1625 | 1818 |
| 249 | 20230817 | 145000 | 2728572111 | 1625 | 1626 | 1628 | 1624 | 2850 |
| 250 | 20230817 | 144900 | 2723940308 | 1625 | 1624 | 1625 | 1624 | 480 |
| 251 | 20230817 | 144800 | 2723160487 | 1624 | 1624 | 1624 | 1624 | 2900 |
| 252 | 20230817 | 144700 | 2718450887 | 1624 | 1624 | 1624 | 1623 | 111 |
| 253 | 20230817 | 144600 | 2718270708 | 1624 | 1624 | 1624 | 1624 | 0 |
| 254 | 20230817 | 144500 | 2718270708 | 1624 | 1624 | 1624 | 1624 | 155 |
| 255 | 20230817 | 144400 | 2718018988 | 1624 | 1624 | 1624 | 1624 | 45 |
| 256 | 20230817 | 144300 | 2717945908 | 1623 | 1623 | 1623 | 1623 | 1979 |
| 257 | 20230817 | 144200 | 2714733991 | 1620 | 1620 | 1620 | 1620 | 1295 |
| 258 | 20230817 | 144100 | 2712636091 | 1620 | 1624 | 1624 | 1618 | 3754 |
| 259 | 20230817 | 144000 | 2706554988 | 1624 | 1624 | 1624 | 1624 | 0 |
| 260 | 20230817 | 143900 | 2706554988 | 1624 | 1624 | 1624 | 1624 | 1 |
| 261 | 20230817 | 143800 | 2706553364 | 1621 | 1620 | 1621 | 1620 | 31 |
| 262 | 20230817 | 143700 | 2706503143 | 1620 | 1625 | 1625 | 1620 | 2569 |
| 263 | 20230817 | 143600 | 2702339850 | 1625 | 1630 | 1630 | 1625 | 837 |
| 264 | 20230817 | 143500 | 2700978033 | 1632 | 1632 | 1632 | 1632 | 120 |
| 265 | 20230817 | 143400 | 2700782193 | 1634 | 1634 | 1634 | 1630 | 139 |
| 266 | 20230817 | 143300 | 2700555187 | 1634 | 1634 | 1634 | 1634 | 2 |
| 267 | 20230817 | 143200 | 2700551919 | 1634 | 1634 | 1634 | 1634 | 3 |
| 268 | 20230817 | 143100 | 2700547017 | 1621 | 1625 | 1627 | 1621 | 2651 |
| 269 | 20230817 | 143000 | 2696240267 | 1626 | 1625 | 1626 | 1625 | 361 |
| 270 | 20230817 | 142900 | 2695653560 | 1626 | 1626 | 1626 | 1626 | 12 |
| 271 | 20230817 | 142800 | 2695634048 | 1625 | 1625 | 1625 | 1625 | 594 |
| 272 | 20230817 | 142700 | 2694668798 | 1625 | 1620 | 1625 | 1620 | 681 |
| 273 | 20230817 | 142600 | 2693565503 | 1618 | 1618 | 1618 | 1618 | 26 |
| 274 | 20230817 | 142500 | 2693523435 | 1617 | 1619 | 1619 | 1617 | 2006 |
| 275 | 20230817 | 142400 | 2690279331 | 1619 | 1620 | 1620 | 1619 | 166 |
| 276 | 20230817 | 142300 | 2690010412 | 1618 | 1618 | 1618 | 1618 | 73 |
| 277 | 20230817 | 142200 | 2689892298 | 1618 | 1623 | 1623 | 1617 | 1897 |
| 278 | 20230817 | 142100 | 2686821522 | 1624 | 1632 | 1632 | 1624 | 1200 |
| 279 | 20230817 | 142000 | 2684869590 | 1632 | 1632 | 1635 | 1632 | 98 |
| 280 | 20230817 | 141900 | 2684709522 | 1632 | 1634 | 1634 | 1632 | 64 |
| 281 | 20230817 | 141800 | 2684605067 | 1635 | 1636 | 1636 | 1635 | 1180 |
| 282 | 20230817 | 141700 | 2682675297 | 1636 | 1636 | 1636 | 1636 | 1 |
| 283 | 20230817 | 141600 | 2682673661 | 1638 | 1636 | 1638 | 1635 | 118 |
| 284 | 20230817 | 141500 | 2682480443 | 1634 | 1634 | 1634 | 1634 | 1 |
| 285 | 20230817 | 141400 | 2682478809 | 1638 | 1635 | 1638 | 1635 | 201 |
| 286 | 20230817 | 141300 | 2682149577 | 1638 | 1638 | 1640 | 1634 | 778 |
| 287 | 20230817 | 141200 | 2680874328 | 1638 | 1635 | 1638 | 1635 | 377 |
| 288 | 20230817 | 141100 | 2680257720 | 1631 | 1631 | 1631 | 1631 | 0 |
| 289 | 20230817 | 141000 | 2680257720 | 1631 | 1634 | 1634 | 1631 | 28 |
| 290 | 20230817 | 140900 | 2680212037 | 1635 | 1631 | 1635 | 1631 | 62 |
| 291 | 20230817 | 140800 | 2680110671 | 1631 | 1634 | 1634 | 1631 | 598 |
| 292 | 20230817 | 140700 | 2679134388 | 1634 | 1625 | 1634 | 1625 | 485 |
| 293 | 20230817 | 140600 | 2678343528 | 1625 | 1640 | 1640 | 1621 | 7669 |
| 294 | 20230817 | 140500 | 2665799539 | 1640 | 1640 | 1640 | 1640 | 157 |
| 295 | 20230817 | 140400 | 2665542059 | 1639 | 1636 | 1639 | 1636 | 10 |
| 296 | 20230817 | 140300 | 2665525684 | 1636 | 1626 | 1637 | 1626 | 139 |
| 297 | 20230817 | 140200 | 2665298549 | 1626 | 1622 | 1626 | 1622 | 127 |
| 298 | 20230817 | 140100 | 2665092179 | 1617 | 1622 | 1622 | 1617 | 17585 |
| 299 | 20230817 | 140000 | 2636648901 | 1622 | 1622 | 1622 | 1622 | 684 |
| 300 | 20230817 | 135900 | 2635539453 | 1626 | 1629 | 1629 | 1623 | 5491 |
| 301 | 20230817 | 135800 | 2626608959 | 1629 | 1630 | 1634 | 1629 | 1760 |
| 302 | 20230817 | 135700 | 2623738860 | 1629 | 1643 | 1643 | 1629 | 2685 |
| 303 | 20230817 | 135600 | 2619350505 | 1643 | 1629 | 1649 | 1624 | 6543 |
| 304 | 20230817 | 135500 | 2608590528 | 1650 | 1632 | 1650 | 1624 | 8364 |
| 305 | 20230817 | 135400 | 2594946356 | 1628 | 1630 | 1630 | 1624 | 4186 |
| 306 | 20230817 | 135300 | 2588137066 | 1630 | 1630 | 1630 | 1630 | 17 |
| 307 | 20230817 | 135200 | 2588109356 | 1632 | 1631 | 1632 | 1630 | 83 |
| 308 | 20230817 | 135100 | 2587973949 | 1631 | 1632 | 1635 | 1631 | 1184 |
| 309 | 20230817 | 135000 | 2586038545 | 1635 | 1633 | 1635 | 1631 | 225 |
| 310 | 20230817 | 134900 | 2585671447 | 1633 | 1633 | 1633 | 1633 | 101 |
| 311 | 20230817 | 134800 | 2585506514 | 1636 | 1636 | 1636 | 1636 | 2 |
| 312 | 20230817 | 134700 | 2585503242 | 1649 | 1649 | 1649 | 1649 | 0 |
| 313 | 20230817 | 134600 | 2585503242 | 1649 | 1635 | 1649 | 1635 | 95 |
| 314 | 20230817 | 134500 | 2585346642 | 1635 | 1631 | 1635 | 1631 | 79 |
| 315 | 20230817 | 134400 | 2585217501 | 1632 | 1630 | 1632 | 1630 | 122 |
| 316 | 20230817 | 134300 | 2585018595 | 1634 | 1635 | 1635 | 1630 | 795 |
| 317 | 20230817 | 134200 | 2583719642 | 1635 | 1643 | 1643 | 1635 | 1363 |
| 318 | 20230817 | 134100 | 2581484783 | 1651 | 1643 | 1651 | 1643 | 15 |
| 319 | 20230817 | 134000 | 2581460062 | 1638 | 1630 | 1651 | 1630 | 2476 |
| 320 | 20230817 | 133900 | 2577394196 | 1630 | 1635 | 1635 | 1630 | 2070 |
| 321 | 20230817 | 133800 | 2574016725 | 1635 | 1640 | 1640 | 1635 | 1868 |
| 322 | 20230817 | 133700 | 2570958201 | 1640 | 1642 | 1642 | 1640 | 508 |
| 323 | 20230817 | 133600 | 2570124995 | 1642 | 1645 | 1645 | 1642 | 137 |
| 324 | 20230817 | 133500 | 2569899782 | 1645 | 1650 | 1650 | 1645 | 354 |
| 325 | 20230817 | 133400 | 2569316862 | 1650 | 1651 | 1651 | 1648 | 612 |
| 326 | 20230817 | 133300 | 2568306864 | 1651 | 1647 | 1651 | 1647 | 1581 |
| 327 | 20230817 | 133200 | 2565697017 | 1647 | 1647 | 1647 | 1647 | 0 |
| 328 | 20230817 | 133100 | 2565697017 | 1647 | 1650 | 1650 | 1647 | 702 |
| 329 | 20230817 | 133000 | 2564538929 | 1650 | 1650 | 1650 | 1648 | 394 |
| 330 | 20230817 | 132900 | 2563889115 | 1650 | 1647 | 1650 | 1647 | 918 |
| 331 | 20230817 | 132800 | 2562376221 | 1642 | 1646 | 1646 | 1642 | 1831 |
| 332 | 20230817 | 132700 | 2559367267 | 1642 | 1643 | 1643 | 1642 | 1104 |
| 333 | 20230817 | 132600 | 2557554397 | 1644 | 1645 | 1645 | 1644 | 171 |
| 334 | 20230817 | 132500 | 2557273107 | 1646 | 1650 | 1650 | 1644 | 41 |
| 335 | 20230817 | 132400 | 2557205656 | 1647 | 1651 | 1651 | 1647 | 514 |
| 336 | 20230817 | 132300 | 2556357642 | 1651 | 1652 | 1652 | 1648 | 1223 |
| 337 | 20230817 | 132200 | 2554339823 | 1654 | 1654 | 1654 | 1654 | 100 |
| 338 | 20230817 | 132100 | 2554174423 | 1654 | 1656 | 1656 | 1652 | 131 |
| 339 | 20230817 | 132000 | 2553957741 | 1656 | 1646 | 1672 | 1646 | 719 |
| 340 | 20230817 | 131900 | 2552758795 | 1642 | 1666 | 1666 | 1641 | 2618 |
| 341 | 20230817 | 131800 | 2548413549 | 1666 | 1668 | 1668 | 1666 | 79 |
| 342 | 20230817 | 131700 | 2548281915 | 1673 | 1672 | 1673 | 1672 | 1237 |
| 343 | 20230817 | 131600 | 2546212447 | 1669 | 1672 | 1672 | 1668 | 262 |
| 344 | 20230817 | 131500 | 2545775322 | 1673 | 1677 | 1683 | 1673 | 2045 |
| 345 | 20230817 | 131400 | 2542350748 | 1677 | 1672 | 1678 | 1665 | 1826 |
| 346 | 20230817 | 131300 | 2539296473 | 1669 | 1669 | 1679 | 1669 | 2268 |
| 347 | 20230817 | 131200 | 2535500628 | 1669 | 1652 | 1669 | 1652 | 675 |
| 348 | 20230817 | 131100 | 2534377964 | 1652 | 1651 | 1657 | 1648 | 2301 |
| 349 | 20230817 | 131000 | 2530580405 | 1650 | 1653 | 1653 | 1650 | 2981 |
| 350 | 20230817 | 130900 | 2525661698 | 1657 | 1657 | 1657 | 1657 | 1 |
| 351 | 20230817 | 130800 | 2525660041 | 1653 | 1650 | 1653 | 1646 | 76 |
| 352 | 20230817 | 130700 | 2525534802 | 1659 | 1669 | 1669 | 1644 | 3588 |
| 353 | 20230817 | 130600 | 2519610153 | 1669 | 1680 | 1684 | 1669 | 3178 |
| 354 | 20230817 | 130500 | 2514297427 | 1684 | 1644 | 1684 | 1644 | 16721 |
| 355 | 20230817 | 130400 | 2486346894 | 1643 | 1633 | 1645 | 1630 | 8830 |
| 356 | 20230817 | 130300 | 2471891427 | 1633 | 1641 | 1641 | 1633 | 4521 |
| 357 | 20230817 | 130200 | 2464491503 | 1641 | 1641 | 1641 | 1641 | 41 |
| 358 | 20230817 | 130100 | 2464424222 | 1644 | 1644 | 1644 | 1644 | 0 |
| 359 | 20230817 | 130000 | 2464424222 | 1644 | 1644 | 1644 | 1644 | 1 |
| 360 | 20230817 | 125900 | 2464422578 | 1644 | 1645 | 1645 | 1641 | 778 |
| 361 | 20230817 | 125800 | 2463145215 | 1645 | 1645 | 1646 | 1645 | 987 |
| 362 | 20230817 | 125700 | 2461521074 | 1645 | 1647 | 1647 | 1641 | 2381 |
| 363 | 20230817 | 125600 | 2457611429 | 1647 | 1646 | 1647 | 1646 | 200 |
| 364 | 20230817 | 125500 | 2457282211 | 1647 | 1643 | 1647 | 1642 | 161 |
| 365 | 20230817 | 125400 | 2457017770 | 1642 | 1637 | 1645 | 1637 | 2789 |
| 366 | 20230817 | 125300 | 2452436965 | 1637 | 1651 | 1651 | 1637 | 6503 |
| 367 | 20230817 | 125200 | 2441751219 | 1655 | 1655 | 1655 | 1655 | 210 |
| 368 | 20230817 | 125100 | 2441403669 | 1655 | 1661 | 1661 | 1651 | 1849 |
| 369 | 20230817 | 125000 | 2438350113 | 1661 | 1657 | 1661 | 1654 | 675 |
| 370 | 20230817 | 124900 | 2437230753 | 1657 | 1661 | 1661 | 1653 | 2825 |
| 371 | 20230817 | 124800 | 2432550815 | 1661 | 1673 | 1673 | 1657 | 3831 |
| 372 | 20230817 | 124700 | 2426166811 | 1673 | 1674 | 1674 | 1673 | 2805 |
| 373 | 20230817 | 124600 | 2421473180 | 1673 | 1683 | 1687 | 1673 | 7695 |
| 374 | 20230817 | 124500 | 2408560845 | 1683 | 1669 | 1689 | 1657 | 19054 |
| 375 | 20230817 | 124400 | 2376594885 | 1669 | 1643 | 1672 | 1643 | 7331 |
| 376 | 20230817 | 124300 | 2364508824 | 1643 | 1645 | 1647 | 1643 | 1315 |
| 377 | 20230817 | 124200 | 2362345486 | 1645 | 1657 | 1657 | 1645 | 8394 |
| 378 | 20230817 | 124100 | 2348498857 | 1657 | 1659 | 1662 | 1657 | 183 |
| 379 | 20230817 | 124000 | 2348195407 | 1663 | 1662 | 1663 | 1657 | 1701 |
| 380 | 20230817 | 123900 | 2345375307 | 1665 | 1665 | 1666 | 1663 | 261 |
| 381 | 20230817 | 123800 | 2344940991 | 1665 | 1660 | 1672 | 1660 | 1202 |
| 382 | 20230817 | 123700 | 2342936602 | 1655 | 1658 | 1658 | 1655 | 663 |
| 383 | 20230817 | 123600 | 2341838289 | 1658 | 1675 | 1675 | 1655 | 3602 |
| 384 | 20230817 | 123500 | 2335849652 | 1675 | 1674 | 1675 | 1668 | 321 |
| 385 | 20230817 | 123400 | 2335312801 | 1675 | 1680 | 1680 | 1675 | 2259 |
| 386 | 20230817 | 123300 | 2331527601 | 1680 | 1683 | 1683 | 1680 | 2609 |
| 387 | 20230817 | 123200 | 2327139906 | 1683 | 1689 | 1689 | 1683 | 818 |
| 388 | 20230817 | 123100 | 2325761007 | 1690 | 1687 | 1690 | 1687 | 13 |
| 389 | 20230817 | 123000 | 2325739046 | 1690 | 1687 | 1690 | 1687 | 2946 |
| 390 | 20230817 | 122900 | 2320769120 | 1687 | 1688 | 1699 | 1687 | 1309 |
| 391 | 20230817 | 122800 | 2318559149 | 1687 | 1692 | 1700 | 1687 | 1200 |
| 392 | 20230817 | 122700 | 2316525931 | 1687 | 1687 | 1700 | 1687 | 2566 |
| 393 | 20230817 | 122600 | 2312190899 | 1687 | 1687 | 1688 | 1684 | 415 |
| 394 | 20230817 | 122500 | 2311490757 | 1693 | 1687 | 1693 | 1687 | 1675 |
| 395 | 20230817 | 122400 | 2308661293 | 1687 | 1689 | 1690 | 1687 | 322 |
| 396 | 20230817 | 122300 | 2308117528 | 1687 | 1687 | 1690 | 1681 | 421 |
| 397 | 20230817 | 122200 | 2307406787 | 1685 | 1687 | 1688 | 1685 | 313 |
| 398 | 20230817 | 122100 | 2306878829 | 1687 | 1681 | 1692 | 1681 | 738 |
| 399 | 20230817 | 122000 | 2305635277 | 1681 | 1663 | 1697 | 1663 | 1250 |
| 400 | 20230817 | 121900 | 2303542827 | 1659 | 1664 | 1664 | 1655 | 2857 |
| 401 | 20230817 | 121800 | 2298803439 | 1664 | 1666 | 1667 | 1663 | 891 |
| 402 | 20230817 | 121700 | 2297320571 | 1666 | 1677 | 1677 | 1663 | 6489 |
| 403 | 20230817 | 121600 | 2286472930 | 1679 | 1679 | 1679 | 1675 | 3432 |
| 404 | 20230817 | 121500 | 2280719527 | 1680 | 1701 | 1701 | 1680 | 6535 |
| 405 | 20230817 | 121400 | 2269670075 | 1704 | 1696 | 1705 | 1696 | 3176 |
| 406 | 20230817 | 121300 | 2264264423 | 1695 | 1700 | 1703 | 1695 | 2555 |
| 407 | 20230817 | 121200 | 2259922244 | 1700 | 1700 | 1703 | 1696 | 6110 |
| 408 | 20230817 | 121100 | 2249536121 | 1700 | 1684 | 1700 | 1684 | 3563 |
| 409 | 20230817 | 121000 | 2243487943 | 1691 | 1681 | 1691 | 1680 | 2473 |
| 410 | 20230817 | 120900 | 2239329496 | 1681 | 1682 | 1690 | 1681 | 1807 |
| 411 | 20230817 | 120800 | 2236289863 | 1682 | 1680 | 1695 | 1680 | 2807 |
| 412 | 20230817 | 120700 | 2231561751 | 1678 | 1690 | 1690 | 1675 | 6523 |
| 413 | 20230817 | 120600 | 2220573620 | 1689 | 1689 | 1690 | 1685 | 2102 |
| 414 | 20230817 | 120500 | 2217025167 | 1689 | 1699 | 1700 | 1673 | 5939 |
| 415 | 20230817 | 120400 | 2207019068 | 1699 | 1705 | 1705 | 1699 | 8467 |
| 416 | 20230817 | 120300 | 2192614943 | 1705 | 1699 | 1705 | 1684 | 13126 |
| 417 | 20230817 | 120200 | 2170264781 | 1699 | 1677 | 1699 | 1670 | 13246 |
| 418 | 20230817 | 120100 | 2147956162 | 1679 | 1667 | 1679 | 1642 | 12083 |
| 419 | 20230817 | 120000 | 2127965124 | 1667 | 1700 | 1700 | 1667 | 25884 |
| 420 | 20230817 | 115900 | 2084288851 | 1701 | 1701 | 1704 | 1700 | 12363 |
| 421 | 20230817 | 115800 | 2063249925 | 1700 | 1693 | 1700 | 1693 | 30862 |
| 422 | 20230817 | 115700 | 2010845624 | 1693 | 1693 | 1695 | 1690 | 3098 |
| 423 | 20230817 | 115600 | 2005599860 | 1693 | 1695 | 1695 | 1690 | 8654 |
| 424 | 20230817 | 115500 | 1990954520 | 1695 | 1692 | 1695 | 1691 | 7107 |
| 425 | 20230817 | 115400 | 1978928173 | 1691 | 1683 | 1692 | 1683 | 6350 |
| 426 | 20230817 | 115300 | 1968205185 | 1681 | 1679 | 1683 | 1678 | 2592 |
| 427 | 20230817 | 115200 | 1963848423 | 1679 | 1675 | 1681 | 1675 | 6655 |
| 428 | 20230817 | 115100 | 1952689359 | 1677 | 1678 | 1684 | 1675 | 12758 |
| 429 | 20230817 | 115000 | 1931275434 | 1683 | 1670 | 1683 | 1667 | 4193 |
| 430 | 20230817 | 114900 | 1924255101 | 1670 | 1661 | 1670 | 1660 | 1849 |
| 431 | 20230817 | 114800 | 1921178497 | 1661 | 1672 | 1673 | 1637 | 6653 |
| 432 | 20230817 | 114700 | 1910155680 | 1672 | 1675 | 1683 | 1672 | 473 |
| 433 | 20230817 | 114600 | 1909363568 | 1670 | 1680 | 1683 | 1670 | 2998 |
| 434 | 20230817 | 114500 | 1904340808 | 1680 | 1682 | 1683 | 1676 | 1904 |
| 435 | 20230817 | 114400 | 1901145311 | 1682 | 1677 | 1682 | 1673 | 1946 |
| 436 | 20230817 | 114300 | 1897878270 | 1672 | 1650 | 1672 | 1650 | 4431 |
| 437 | 20230817 | 114200 | 1890494514 | 1649 | 1640 | 1649 | 1640 | 346 |
| 438 | 20230817 | 114100 | 1889926728 | 1640 | 1627 | 1640 | 1627 | 539 |
| 439 | 20230817 | 114000 | 1889043296 | 1627 | 1631 | 1641 | 1626 | 2542 |
| 440 | 20230817 | 113900 | 1884898141 | 1631 | 1630 | 1631 | 1625 | 3099 |
| 441 | 20230817 | 113800 | 1879854189 | 1630 | 1632 | 1632 | 1630 | 2264 |
| 442 | 20230817 | 113700 | 1876163725 | 1635 | 1640 | 1640 | 1635 | 1807 |
| 443 | 20230817 | 113600 | 1873201169 | 1640 | 1640 | 1641 | 1640 | 2366 |
| 444 | 20230817 | 113500 | 1869320832 | 1640 | 1654 | 1654 | 1640 | 4709 |
| 445 | 20230817 | 113400 | 1861561234 | 1654 | 1654 | 1654 | 1650 | 1460 |
| 446 | 20230817 | 113300 | 1859151783 | 1657 | 1653 | 1671 | 1653 | 2696 |
| 447 | 20230817 | 113200 | 1854683098 | 1651 | 1662 | 1662 | 1650 | 8496 |
| 448 | 20230817 | 113100 | 1840616865 | 1662 | 1665 | 1670 | 1662 | 1076 |
| 449 | 20230817 | 113000 | 1838825253 | 1670 | 1670 | 1671 | 1659 | 4330 |
| 450 | 20230817 | 112900 | 1831609386 | 1673 | 1683 | 1683 | 1669 | 7832 |
| 451 | 20230817 | 112800 | 1818492568 | 1687 | 1678 | 1690 | 1671 | 17316 |
| 452 | 20230817 | 112700 | 1789305868 | 1682 | 1666 | 1684 | 1660 | 18053 |
| 453 | 20230817 | 112600 | 1759156348 | 1665 | 1640 | 1665 | 1636 | 15004 |
| 454 | 20230817 | 112500 | 1734314234 | 1642 | 1634 | 1650 | 1634 | 12763 |
| 455 | 20230817 | 112400 | 1713306628 | 1640 | 1633 | 1640 | 1610 | 10952 |
| 456 | 20230817 | 112300 | 1695468439 | 1633 | 1614 | 1633 | 1614 | 5180 |
| 457 | 20230817 | 112200 | 1687039667 | 1612 | 1610 | 1612 | 1609 | 1102 |
| 458 | 20230817 | 112100 | 1685265568 | 1610 | 1607 | 1610 | 1605 | 871 |
| 459 | 20230817 | 112000 | 1683866706 | 1605 | 1600 | 1605 | 1600 | 1450 |
| 460 | 20230817 | 111900 | 1681539933 | 1603 | 1602 | 1603 | 1597 | 1031 |
| 461 | 20230817 | 111800 | 1679890012 | 1602 | 1603 | 1603 | 1602 | 575 |
| 462 | 20230817 | 111700 | 1678968570 | 1603 | 1600 | 1604 | 1600 | 744 |
| 463 | 20230817 | 111600 | 1677776308 | 1602 | 1599 | 1602 | 1599 | 323 |
| 464 | 20230817 | 111500 | 1677258986 | 1601 | 1602 | 1602 | 1596 | 3517 |
| 465 | 20230817 | 111400 | 1671642259 | 1602 | 1596 | 1604 | 1596 | 169 |
| 466 | 20230817 | 111300 | 1671371335 | 1595 | 1596 | 1596 | 1592 | 998 |
| 467 | 20230817 | 111200 | 1669780200 | 1596 | 1594 | 1601 | 1594 | 3430 |
| 468 | 20230817 | 111100 | 1664303985 | 1594 | 1592 | 1595 | 1591 | 1335 |
| 469 | 20230817 | 111000 | 1662178860 | 1591 | 1591 | 1592 | 1591 | 492 |
| 470 | 20230817 | 110900 | 1661396062 | 1591 | 1593 | 1593 | 1590 | 294 |
| 471 | 20230817 | 110800 | 1660928111 | 1593 | 1590 | 1597 | 1590 | 3159 |
| 472 | 20230817 | 110700 | 1655890857 | 1590 | 1580 | 1590 | 1580 | 849 |
| 473 | 20230817 | 110600 | 1654547877 | 1580 | 1580 | 1580 | 1580 | 1335 |
| 474 | 20230817 | 110500 | 1652438577 | 1580 | 1579 | 1580 | 1579 | 3585 |
| 475 | 20230817 | 110400 | 1646775022 | 1579 | 1579 | 1579 | 1578 | 818 |
| 476 | 20230817 | 110300 | 1645483567 | 1579 | 1578 | 1580 | 1578 | 1910 |
| 477 | 20230817 | 110200 | 1642466168 | 1580 | 1579 | 1580 | 1579 | 99 |
| 478 | 20230817 | 110100 | 1642309846 | 1579 | 1579 | 1579 | 1579 | 103 |
| 479 | 20230817 | 110000 | 1642147209 | 1580 | 1577 | 1580 | 1577 | 1367 |
| 480 | 20230817 | 105900 | 1639987356 | 1580 | 1575 | 1580 | 1575 | 108 |
| 481 | 20230817 | 105800 | 1639816888 | 1575 | 1574 | 1580 | 1574 | 596 |
| 482 | 20230817 | 105700 | 1638875504 | 1570 | 1570 | 1570 | 1570 | 0 |
| 483 | 20230817 | 105600 | 1638875504 | 1570 | 1570 | 1571 | 1570 | 375 |
| 484 | 20230817 | 105500 | 1638286744 | 1569 | 1569 | 1569 | 1569 | 1822 |
| 485 | 20230817 | 105400 | 1635428026 | 1579 | 1572 | 1579 | 1572 | 447 |
| 486 | 20230817 | 105300 | 1634722250 | 1579 | 1572 | 1580 | 1572 | 731 |
| 487 | 20230817 | 105200 | 1633567342 | 1580 | 1564 | 1580 | 1564 | 10514 |
| 488 | 20230817 | 105100 | 1616975592 | 1575 | 1558 | 1575 | 1554 | 1964 |
| 489 | 20230817 | 105000 | 1613887983 | 1551 | 1550 | 1554 | 1550 | 1598 |
| 490 | 20230817 | 104900 | 1611410018 | 1550 | 1546 | 1550 | 1545 | 1278 |
| 491 | 20230817 | 104800 | 1609433122 | 1543 | 1544 | 1544 | 1543 | 1719 |
| 492 | 20230817 | 104700 | 1606780521 | 1544 | 1544 | 1544 | 1544 | 2 |
| 493 | 20230817 | 104600 | 1606777433 | 1543 | 1542 | 1544 | 1541 | 1103 |
| 494 | 20230817 | 104500 | 1605075411 | 1540 | 1550 | 1550 | 1540 | 3972 |
| 495 | 20230817 | 104400 | 1598946957 | 1549 | 1552 | 1553 | 1549 | 1613 |
| 496 | 20230817 | 104300 | 1596445770 | 1551 | 1554 | 1554 | 1551 | 3387 |
| 497 | 20230817 | 104200 | 1591186856 | 1551 | 1555 | 1556 | 1551 | 5312 |
| 498 | 20230817 | 104100 | 1582939997 | 1556 | 1560 | 1560 | 1555 | 1452 |
| 499 | 20230817 | 104000 | 1580679030 | 1560 | 1560 | 1560 | 1560 | 3127 |
| 500 | 20230817 | 103900 | 1575800910 | 1560 | 1565 | 1565 | 1560 | 1276 |
| 501 | 20230817 | 103800 | 1573808764 | 1565 | 1565 | 1572 | 1560 | 8391 |
| 502 | 20230817 | 103700 | 1560695383 | 1565 | 1563 | 1570 | 1563 | 132 |
| 503 | 20230817 | 103600 | 1560488171 | 1563 | 1563 | 1563 | 1563 | 181 |
| 504 | 20230817 | 103500 | 1560205268 | 1563 | 1563 | 1572 | 1561 | 2312 |
| 505 | 20230817 | 103400 | 1556594572 | 1563 | 1563 | 1563 | 1563 | 186 |
| 506 | 20230817 | 103300 | 1556303854 | 1564 | 1566 | 1566 | 1564 | 689 |
| 507 | 20230817 | 103200 | 1555225544 | 1566 | 1568 | 1578 | 1566 | 6222 |
| 508 | 20230817 | 103100 | 1545420205 | 1568 | 1568 | 1573 | 1568 | 102 |
| 509 | 20230817 | 103000 | 1545259809 | 1573 | 1567 | 1573 | 1564 | 584 |
| 510 | 20230817 | 102900 | 1544344719 | 1567 | 1571 | 1573 | 1566 | 136 |
| 511 | 20230817 | 102800 | 1544131405 | 1571 | 1565 | 1575 | 1565 | 1259 |
| 512 | 20230817 | 102700 | 1542149755 | 1575 | 1561 | 1575 | 1560 | 7098 |
| 513 | 20230817 | 102600 | 1531070026 | 1562 | 1575 | 1575 | 1562 | 8166 |
| 514 | 20230817 | 102500 | 1518254876 | 1575 | 1575 | 1578 | 1575 | 5268 |
| 515 | 20230817 | 102400 | 1509957260 | 1576 | 1576 | 1578 | 1575 | 182 |
| 516 | 20230817 | 102300 | 1509670411 | 1576 | 1576 | 1579 | 1576 | 3120 |
| 517 | 20230817 | 102200 | 1504747498 | 1576 | 1577 | 1579 | 1576 | 1500 |
| 518 | 20230817 | 102100 | 1502380830 | 1579 | 1579 | 1579 | 1576 | 2509 |
| 519 | 20230817 | 102000 | 1498420803 | 1579 | 1573 | 1579 | 1573 | 5394 |
| 520 | 20230817 | 101900 | 1489905096 | 1572 | 1575 | 1588 | 1572 | 3165 |
| 521 | 20230817 | 101800 | 1484908299 | 1578 | 1574 | 1588 | 1574 | 4160 |
| 522 | 20230817 | 101700 | 1478346038 | 1574 | 1572 | 1575 | 1570 | 671 |
| 523 | 20230817 | 101600 | 1477289813 | 1572 | 1568 | 1575 | 1568 | 1747 |
| 524 | 20230817 | 101500 | 1474544973 | 1568 | 1569 | 1573 | 1566 | 4243 |
| 525 | 20230817 | 101400 | 1467888719 | 1568 | 1569 | 1573 | 1566 | 2815 |
| 526 | 20230817 | 101300 | 1463472738 | 1569 | 1571 | 1573 | 1569 | 3542 |
| 527 | 20230817 | 101200 | 1457910539 | 1571 | 1571 | 1575 | 1571 | 2463 |
| 528 | 20230817 | 101100 | 1454038616 | 1574 | 1569 | 1574 | 1569 | 757 |
| 529 | 20230817 | 101000 | 1452849712 | 1569 | 1567 | 1589 | 1557 | 14525 |
| 530 | 20230817 | 100900 | 1430113969 | 1570 | 1589 | 1589 | 1564 | 13603 |
| 531 | 20230817 | 100800 | 1408674308 | 1592 | 1630 | 1657 | 1586 | 41217 |
| 532 | 20230817 | 100700 | 1341904018 | 1625 | 1564 | 1630 | 1556 | 33216 |
| 533 | 20230817 | 100600 | 1289288118 | 1564 | 1598 | 1599 | 1561 | 17078 |
| 534 | 20230817 | 100500 | 1262296757 | 1600 | 1613 | 1613 | 1598 | 4147 |
| 535 | 20230817 | 100400 | 1255635542 | 1611 | 1603 | 1622 | 1603 | 2831 |
| 536 | 20230817 | 100300 | 1251065998 | 1603 | 1600 | 1611 | 1597 | 4947 |
| 537 | 20230817 | 100200 | 1243138275 | 1597 | 1608 | 1610 | 1597 | 16472 |
| 538 | 20230817 | 100100 | 1216788161 | 1610 | 1613 | 1613 | 1602 | 7296 |
| 539 | 20230817 | 100000 | 1205053317 | 1612 | 1627 | 1627 | 1610 | 12707 |
| 540 | 20230817 | 095900 | 1184495404 | 1623 | 1643 | 1643 | 1622 | 11508 |
| 541 | 20230817 | 095800 | 1165719892 | 1643 | 1641 | 1652 | 1630 | 13168 |
| 542 | 20230817 | 095700 | 1144094622 | 1640 | 1692 | 1692 | 1639 | 10024 |
| 543 | 20230817 | 095600 | 1127454172 | 1695 | 1696 | 1698 | 1688 | 14147 |
| 544 | 20230817 | 095500 | 1103498661 | 1698 | 1675 | 1700 | 1672 | 41861 |
| 545 | 20230817 | 095400 | 1032698620 | 1675 | 1660 | 1692 | 1639 | 31884 |
| 546 | 20230817 | 095300 | 979215640 | 1639 | 1621 | 1660 | 1616 | 11125 |
| 547 | 20230817 | 095200 | 961093683 | 1623 | 1628 | 1632 | 1607 | 21364 |
| 548 | 20230817 | 095100 | 926577120 | 1627 | 1627 | 1646 | 1627 | 12962 |
| 549 | 20230817 | 095000 | 905442222 | 1627 | 1660 | 1660 | 1610 | 16426 |
| 550 | 20230817 | 094900 | 878789789 | 1664 | 1695 | 1700 | 1664 | 13123 |
| 551 | 20230817 | 094800 | 856675794 | 1695 | 1694 | 1704 | 1690 | 42881 |
| 552 | 20230817 | 094700 | 783957003 | 1694 | 1627 | 1714 | 1625 | 82012 |
| 553 | 20230817 | 094600 | 646125057 | 1627 | 1645 | 1679 | 1595 | 60170 |
| 554 | 20230817 | 094500 | 548101742 | 1645 | 1702 | 1702 | 1645 | 33301 |
| 555 | 20230817 | 094400 | 492189988 | 1702 | 1716 | 1716 | 1694 | 42578 |
| 556 | 20230817 | 094300 | 419275370 | 1716 | 1619 | 1717 | 1615 | 127132 |
| 557 | 20230817 | 094200 | 206123310 | 1619 | 1600 | 1619 | 1600 | 41373 |
| 558 | 20230817 | 094100 | 139813435 | 1600 | 1600 | 1600 | 1600 | 0 |
| 559 | 20230817 | 094000 | 139813435 | 1600 | 1597 | 1600 | 1597 | 10023 |
| 560 | 20230817 | 093900 | 123786300 | 1597 | 1592 | 1598 | 1592 | 5146 |
| 561 | 20230817 | 093800 | 115570395 | 1597 | 1570 | 1597 | 1570 | 2567 |
| 562 | 20230817 | 093700 | 111508540 | 1570 | 1558 | 1585 | 1551 | 11832 |
| 563 | 20230817 | 093600 | 92883550 | 1558 | 1540 | 1558 | 1540 | 5619 |
| 564 | 20230817 | 093500 | 84162192 | 1539 | 1535 | 1540 | 1535 | 44 |
| 565 | 20230817 | 093400 | 84094448 | 1534 | 1533 | 1534 | 1528 | 110 |
| 566 | 20230817 | 093300 | 83925838 | 1541 | 1530 | 1542 | 1530 | 1345 |
| 567 | 20230817 | 093200 | 81855356 | 1527 | 1530 | 1534 | 1527 | 241 |
| 568 | 20230817 | 093100 | 81487027 | 1530 | 1519 | 1530 | 1519 | 1390 |
| 569 | 20230817 | 093000 | 79366760 | 1522 | 1519 | 1522 | 1519 | 1531 |
| 570 | 20230817 | 092900 | 77039823 | 1520 | 1521 | 1521 | 1520 | 460 |
| 571 | 20230817 | 092800 | 76340357 | 1521 | 1524 | 1526 | 1521 | 1001 |
| 572 | 20230817 | 092700 | 74814158 | 1521 | 1518 | 1526 | 1518 | 1181 |
| 573 | 20230817 | 092600 | 73020068 | 1518 | 1518 | 1519 | 1517 | 343 |
| 574 | 20230817 | 092500 | 72499224 | 1518 | 1517 | 1541 | 1517 | 6340 |
| 575 | 20230817 | 092400 | 62810173 | 1518 | 1518 | 1518 | 1518 | 250 |
| 576 | 20230817 | 092300 | 62430673 | 1517 | 1520 | 1520 | 1513 | 2744 |
| 577 | 20230817 | 092200 | 58268491 | 1520 | 1505 | 1522 | 1505 | 3856 |
| 578 | 20230817 | 092100 | 52407245 | 1513 | 1520 | 1523 | 1513 | 2111 |
| 579 | 20230817 | 092000 | 49198364 | 1520 | 1520 | 1522 | 1520 | 588 |
| 580 | 20230817 | 091900 | 48304271 | 1520 | 1509 | 1522 | 1506 | 2531 |
| 581 | 20230817 | 091800 | 44459718 | 1501 | 1499 | 1501 | 1499 | 331 |
| 582 | 20230817 | 091700 | 43963375 | 1499 | 1492 | 1499 | 1492 | 1350 |
| 583 | 20230817 | 091600 | 41942283 | 1492 | 1488 | 1492 | 1488 | 109 |
| 584 | 20230817 | 091500 | 41779839 | 1488 | 1488 | 1489 | 1488 | 15 |
| 585 | 20230817 | 091400 | 41757515 | 1487 | 1488 | 1493 | 1487 | 104 |
| 586 | 20230817 | 091300 | 41602750 | 1493 | 1484 | 1493 | 1484 | 2 |
| 587 | 20230817 | 091200 | 41599773 | 1483 | 1486 | 1487 | 1482 | 2431 |
| 588 | 20230817 | 091100 | 37995789 | 1496 | 1489 | 1496 | 1485 | 1177 |
| 589 | 20230817 | 091000 | 36245160 | 1489 | 1497 | 1497 | 1488 | 352 |
| 590 | 20230817 | 090900 | 35721005 | 1489 | 1497 | 1497 | 1489 | 1862 |
| 591 | 20230817 | 090800 | 32933719 | 1497 | 1497 | 1497 | 1495 | 1491 |
| 592 | 20230817 | 090700 | 30703628 | 1497 | 1487 | 1497 | 1487 | 357 |
| 593 | 20230817 | 090600 | 30169846 | 1487 | 1487 | 1487 | 1487 | 1 |
| 594 | 20230817 | 090500 | 30168359 | 1485 | 1481 | 1497 | 1481 | 955 |
| 595 | 20230817 | 090400 | 28742051 | 1481 | 1478 | 1481 | 1478 | 374 |
| 596 | 20230817 | 090300 | 28188345 | 1479 | 1475 | 1479 | 1475 | 459 |
| 597 | 20230817 | 090200 | 27510689 | 1467 | 1467 | 1467 | 1467 | 12 |
| 598 | 20230817 | 090100 | 27493085 | 1466 | 1467 | 1475 | 1466 | 4232 |
| 599 | 20230817 | 090000 | 21282146 | 1466 | 1455 | 1468 | 1455 | 14613 |